612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,190900,23014154450,25450,25450,25450,25450,91892
|
|
20231107,190800,23014154450,25450,25450,25450,25450,0
|
|
20231107,190700,23014154450,25450,25450,25450,25450,0
|
|
20231107,190600,23014154450,25450,25450,25450,25450,0
|
|
20231107,190500,23014154450,25450,25450,25450,25450,0
|
|
20231107,190400,23014154450,25450,25450,25450,25450,0
|
|
20231107,190300,23014154450,25450,25450,25450,25450,0
|
|
20231107,190200,23014154450,25450,25450,25450,25450,0
|
|
20231107,190100,23014154450,25450,25450,25450,25450,0
|
|
20231107,190000,23014154450,25450,25450,25450,25450,0
|
|
20231107,185900,23014154450,25450,25450,25450,25450,0
|
|
20231107,185800,23014154450,25450,25450,25450,25450,0
|
|
20231107,185700,23014154450,25450,25450,25450,25450,0
|
|
20231107,185600,23014154450,25450,25450,25450,25450,0
|
|
20231107,185500,23014154450,25450,25450,25450,25450,0
|
|
20231107,185400,23014154450,25450,25450,25450,25450,0
|
|
20231107,185300,23014154450,25450,25450,25450,25450,0
|
|
20231107,185200,23014154450,25450,25450,25450,25450,0
|
|
20231107,185100,23014154450,25450,25450,25450,25450,0
|
|
20231107,185000,23014154450,25450,25450,25450,25450,0
|
|
20231107,184900,23014154450,25450,25450,25450,25450,0
|
|
20231107,184800,23014154450,25450,25450,25450,25450,0
|
|
20231107,184700,23014154450,25450,25450,25450,25450,0
|
|
20231107,184600,23014154450,25450,25450,25450,25450,0
|
|
20231107,184500,23014154450,25450,25450,25450,25450,0
|
|
20231107,184400,23014154450,25450,25450,25450,25450,0
|
|
20231107,184300,23014154450,25450,25450,25450,25450,0
|
|
20231107,184200,23014154450,25450,25450,25450,25450,0
|
|
20231107,184100,23014154450,25450,25450,25450,25450,0
|
|
20231107,184000,23014154450,25450,25450,25450,25450,0
|
|
20231107,183900,23014154450,25450,25450,25450,25450,91892
|
|
20231107,183800,23014154450,25450,25450,25450,25450,0
|
|
20231107,183700,23014154450,25450,25450,25450,25450,0
|
|
20231107,183600,23014154450,25450,25450,25450,25450,0
|
|
20231107,183500,23014154450,25450,25450,25450,25450,0
|
|
20231107,183400,23014154450,25450,25450,25450,25450,0
|
|
20231107,183300,23014154450,25450,25450,25450,25450,0
|
|
20231107,183200,23014154450,25450,25450,25450,25450,0
|
|
20231107,183100,23014154450,25450,25450,25450,25450,0
|
|
20231107,183000,23014154450,25450,25450,25450,25450,0
|
|
20231107,182900,23014154450,25450,25450,25450,25450,0
|
|
20231107,182800,23014154450,25450,25450,25450,25450,0
|
|
20231107,182700,23014154450,25450,25450,25450,25450,0
|
|
20231107,182600,23014154450,25450,25450,25450,25450,0
|
|
20231107,182500,23014154450,25450,25450,25450,25450,0
|
|
20231107,182400,23014154450,25450,25450,25450,25450,0
|
|
20231107,182300,23014154450,25450,25450,25450,25450,0
|
|
20231107,182200,23014154450,25450,25450,25450,25450,0
|
|
20231107,182100,23014154450,25450,25450,25450,25450,0
|
|
20231107,182000,23014154450,25450,25450,25450,25450,0
|
|
20231107,181900,23014154450,25450,25450,25450,25450,0
|
|
20231107,181800,23014154450,25450,25450,25450,25450,0
|
|
20231107,181700,23014154450,25450,25450,25450,25450,0
|
|
20231107,181600,23014154450,25450,25450,25450,25450,0
|
|
20231107,181500,23014154450,25450,25450,25450,25450,0
|
|
20231107,181400,23014154450,25450,25450,25450,25450,0
|
|
20231107,181300,23014154450,25450,25450,25450,25450,0
|
|
20231107,181200,23014154450,25450,25450,25450,25450,0
|
|
20231107,181100,23014154450,25450,25450,25450,25450,0
|
|
20231107,181000,23014154450,25450,25450,25450,25450,0
|
|
20231107,180900,23014154450,25450,25450,25450,25450,91892
|
|
20231107,180800,23014154450,25450,25450,25450,25450,0
|
|
20231107,180700,23014154450,25450,25450,25450,25450,0
|
|
20231107,180600,23014154450,25450,25450,25450,25450,0
|
|
20231107,180500,23014154450,25450,25450,25450,25450,0
|
|
20231107,180400,23014154450,25450,25450,25450,25450,0
|
|
20231107,180300,23014154450,25450,25450,25450,25450,0
|
|
20231107,180200,23014154450,25450,25450,25450,25450,0
|
|
20231107,180100,23014154450,25450,25450,25450,25450,0
|
|
20231107,180000,23014154450,25450,25450,25450,25450,0
|
|
20231107,175900,23014154450,25450,25450,25450,25450,0
|
|
20231107,175800,23014154450,25450,25450,25450,25450,0
|
|
20231107,175700,23014154450,25450,25450,25450,25450,0
|
|
20231107,175600,23014154450,25450,25450,25450,25450,0
|
|
20231107,175500,23014154450,25450,25450,25450,25450,0
|
|
20231107,175400,23014154450,25450,25450,25450,25450,0
|
|
20231107,175300,23014154450,25450,25450,25450,25450,0
|
|
20231107,175200,23014154450,25450,25450,25450,25450,0
|
|
20231107,175100,23014154450,25450,25450,25450,25450,0
|
|
20231107,175000,23014154450,25450,25450,25450,25450,0
|
|
20231107,174900,23014154450,25450,25450,25450,25450,0
|
|
20231107,174800,23014154450,25450,25450,25450,25450,0
|
|
20231107,174700,23014154450,25450,25450,25450,25450,0
|
|
20231107,174600,23014154450,25450,25450,25450,25450,0
|
|
20231107,174500,23014154450,25450,25450,25450,25450,0
|
|
20231107,174400,23014154450,25450,25450,25450,25450,0
|
|
20231107,174300,23014154450,25450,25450,25450,25450,0
|
|
20231107,174200,23014154450,25450,25450,25450,25450,0
|
|
20231107,174100,23014154450,25450,25450,25450,25450,0
|
|
20231107,174000,23014154450,25450,25450,25450,25450,0
|
|
20231107,173900,23014154450,25450,25450,25450,25450,91892
|
|
20231107,173800,23014154450,25450,25450,25450,25450,0
|
|
20231107,173700,23014154450,25450,25450,25450,25450,0
|
|
20231107,173600,23014154450,25450,25450,25450,25450,0
|
|
20231107,173500,23014154450,25450,25450,25450,25450,0
|
|
20231107,173400,23014154450,25450,25450,25450,25450,0
|
|
20231107,173300,23014154450,25450,25450,25450,25450,0
|
|
20231107,173200,23014154450,25450,25450,25450,25450,0
|
|
20231107,173100,23014154450,25450,25450,25450,25450,0
|
|
20231107,173000,23014154450,25450,25450,25450,25450,0
|
|
20231107,172900,23014154450,25450,25450,25450,25450,0
|
|
20231107,172800,23014154450,25450,25450,25450,25450,0
|
|
20231107,172700,23014154450,25450,25450,25450,25450,0
|
|
20231107,172600,23014154450,25450,25450,25450,25450,0
|
|
20231107,172500,23014154450,25450,25450,25450,25450,0
|
|
20231107,172400,23014154450,25450,25450,25450,25450,0
|
|
20231107,172300,23014154450,25450,25450,25450,25450,0
|
|
20231107,172200,23014154450,25450,25450,25450,25450,0
|
|
20231107,172100,23014154450,25450,25450,25450,25450,0
|
|
20231107,172000,23014154450,25450,25450,25450,25450,0
|
|
20231107,171900,23014154450,25450,25450,25450,25450,0
|
|
20231107,171800,23014154450,25450,25450,25450,25450,0
|
|
20231107,171700,23014154450,25450,25450,25450,25450,0
|
|
20231107,171600,23014154450,25450,25450,25450,25450,0
|
|
20231107,171500,23014154450,25450,25450,25450,25450,0
|
|
20231107,171400,23014154450,25450,25450,25450,25450,0
|
|
20231107,171300,23014154450,25450,25450,25450,25450,0
|
|
20231107,171200,23014154450,25450,25450,25450,25450,0
|
|
20231107,171100,23014154450,25450,25450,25450,25450,0
|
|
20231107,171000,23014154450,25450,25450,25450,25450,0
|
|
20231107,170900,23014154450,25450,25450,25450,25450,91892
|
|
20231107,170800,23014154450,25450,25450,25450,25450,0
|
|
20231107,170700,23014154450,25450,25450,25450,25450,0
|
|
20231107,170600,23014154450,25450,25450,25450,25450,0
|
|
20231107,170500,23014154450,25450,25450,25450,25450,0
|
|
20231107,170400,23014154450,25450,25450,25450,25450,0
|
|
20231107,170300,23014154450,25450,25450,25450,25450,0
|
|
20231107,170200,23014154450,25450,25450,25450,25450,0
|
|
20231107,170100,23014154450,25450,25450,25450,25450,0
|
|
20231107,170000,23014154450,25450,25450,25450,25450,0
|
|
20231107,165900,23014154450,25450,25450,25450,25450,0
|
|
20231107,165800,23014154450,25450,25450,25450,25450,0
|
|
20231107,165700,23014154450,25450,25450,25450,25450,0
|
|
20231107,165600,23014154450,25450,25450,25450,25450,0
|
|
20231107,165500,23014154450,25450,25450,25450,25450,0
|
|
20231107,165400,23014154450,25450,25450,25450,25450,0
|
|
20231107,165300,23014154450,25450,25450,25450,25450,0
|
|
20231107,165200,23014154450,25450,25450,25450,25450,0
|
|
20231107,165100,23014154450,25450,25450,25450,25450,0
|
|
20231107,165000,23014154450,25450,25450,25450,25450,0
|
|
20231107,164900,23014154450,25450,25450,25450,25450,0
|
|
20231107,164800,23014154450,25450,25450,25450,25450,0
|
|
20231107,164700,23014154450,25450,25450,25450,25450,0
|
|
20231107,164600,23014154450,25450,25450,25450,25450,0
|
|
20231107,164500,23014154450,25450,25450,25450,25450,0
|
|
20231107,164400,23014154450,25450,25450,25450,25450,0
|
|
20231107,164300,23014154450,25450,25450,25450,25450,0
|
|
20231107,164200,23014154450,25450,25450,25450,25450,0
|
|
20231107,164100,23014154450,25450,25450,25450,25450,0
|
|
20231107,164000,23014154450,25450,25450,25450,25450,0
|
|
20231107,163900,23014154450,25450,25450,25450,25450,91892
|
|
20231107,163800,23014154450,25450,25450,25450,25450,0
|
|
20231107,163700,23014154450,25450,25450,25450,25450,0
|
|
20231107,163600,23014154450,25450,25450,25450,25450,0
|
|
20231107,163500,23014154450,25450,25450,25450,25450,0
|
|
20231107,163400,23014154450,25450,25450,25450,25450,0
|
|
20231107,163300,23014154450,25450,25450,25450,25450,0
|
|
20231107,163200,23014154450,25450,25450,25450,25450,0
|
|
20231107,163100,23014154450,25450,25450,25450,25450,0
|
|
20231107,163000,23014154450,25450,25450,25450,25450,0
|
|
20231107,162900,23014154450,25450,25450,25450,25450,0
|
|
20231107,162800,23014154450,25450,25450,25450,25450,0
|
|
20231107,162700,23014154450,25450,25450,25450,25450,0
|
|
20231107,162600,23014154450,25450,25450,25450,25450,0
|
|
20231107,162500,23014154450,25450,25450,25450,25450,0
|
|
20231107,162400,23014154450,25450,25450,25450,25450,0
|
|
20231107,162300,23014154450,25450,25450,25450,25450,0
|
|
20231107,162200,23014154450,25450,25450,25450,25450,0
|
|
20231107,162100,23014154450,25450,25450,25450,25450,0
|
|
20231107,162000,23014154450,25450,25450,25450,25450,0
|
|
20231107,161900,23014154450,25450,25450,25450,25450,0
|
|
20231107,161800,23014154450,25450,25450,25450,25450,0
|
|
20231107,161700,23014154450,25450,25450,25450,25450,0
|
|
20231107,161600,23014154450,25450,25450,25450,25450,0
|
|
20231107,161500,23014154450,25450,25450,25450,25450,0
|
|
20231107,161400,23014154450,25450,25450,25450,25450,0
|
|
20231107,161300,23014154450,25450,25450,25450,25450,0
|
|
20231107,161200,23014154450,25450,25450,25450,25450,0
|
|
20231107,161100,23014154450,25450,25450,25450,25450,0
|
|
20231107,161000,23014154450,25450,25450,25450,25450,0
|
|
20231107,160900,23014154450,25450,25450,25450,25450,91892
|
|
20231107,160800,23014154450,25450,25450,25450,25450,0
|
|
20231107,160700,23014154450,25450,25450,25450,25450,0
|
|
20231107,160600,23014154450,25450,25450,25450,25450,0
|
|
20231107,160500,23014154450,25450,25450,25450,25450,0
|
|
20231107,160400,23014154450,25450,25450,25450,25450,0
|
|
20231107,160300,23014154450,25450,25450,25450,25450,0
|
|
20231107,160200,23014154450,25450,25450,25450,25450,0
|
|
20231107,160100,23014154450,25450,25450,25450,25450,0
|
|
20231107,160000,23014154450,25450,25450,25450,25450,0
|
|
20231107,155900,23014154450,25450,25450,25450,25450,0
|
|
20231107,155800,23014154450,25450,25450,25450,25450,0
|
|
20231107,155700,23014154450,25450,25450,25450,25450,0
|
|
20231107,155600,23014154450,25450,25450,25450,25450,0
|
|
20231107,155500,23014154450,25450,25450,25450,25450,0
|
|
20231107,155400,23014154450,25450,25450,25450,25450,0
|
|
20231107,155300,23014154450,25450,25450,25450,25450,0
|
|
20231107,155200,23014154450,25450,25450,25450,25450,0
|
|
20231107,155100,23014154450,25450,25450,25450,25450,0
|
|
20231107,155000,23014154450,25450,25450,25450,25450,0
|
|
20231107,154900,23014154450,25450,25450,25450,25450,0
|
|
20231107,154800,23014154450,25450,25450,25450,25450,0
|
|
20231107,154700,23014154450,25450,25450,25450,25450,0
|
|
20231107,154600,23014154450,25450,25450,25450,25450,0
|
|
20231107,154500,23014154450,25450,25450,25450,25450,0
|
|
20231107,154400,23014154450,25450,25450,25450,25450,0
|
|
20231107,154300,23014154450,25450,25450,25450,25450,0
|
|
20231107,154200,23014154450,25450,25450,25450,25450,0
|
|
20231107,154100,23014154450,25450,25450,25450,25450,0
|
|
20231107,154000,23014154450,25450,25450,25450,25450,0
|
|
20231107,153900,23014154450,25450,25450,25450,25450,91892
|
|
20231107,153800,23014154450,25450,25450,25450,25450,0
|
|
20231107,153700,23014154450,25450,25450,25450,25450,0
|
|
20231107,153600,23014154450,25450,25450,25450,25450,0
|
|
20231107,153500,23014154450,25450,25450,25450,25450,0
|
|
20231107,153400,23014154450,25450,25450,25450,25450,0
|
|
20231107,153300,23014154450,25450,25450,25450,25450,0
|
|
20231107,153200,23014154450,25450,25450,25450,25450,0
|
|
20231107,153100,23014154450,25450,25450,25450,25450,0
|
|
20231107,153000,23014154450,25450,25450,25450,25450,91892
|
|
20231107,152900,20675503050,25450,25450,25450,25450,0
|
|
20231107,152800,20675503050,25450,25450,25450,25450,0
|
|
20231107,152700,20675503050,25450,25450,25450,25450,0
|
|
20231107,152600,20675503050,25450,25450,25450,25450,0
|
|
20231107,152500,20675503050,25450,25450,25450,25450,0
|
|
20231107,152400,20675503050,25450,25450,25450,25450,0
|
|
20231107,152300,20675503050,25450,25450,25450,25450,0
|
|
20231107,152200,20675503050,25450,25450,25450,25450,0
|
|
20231107,152100,20675503050,25450,25450,25450,25450,0
|
|
20231107,152000,20675503050,25450,25450,25450,25450,0
|
|
20231107,151900,20675503050,25450,25350,25450,25350,5849
|
|
20231107,151800,20526904900,25400,25350,25400,25350,2083
|
|
20231107,151700,20474039750,25350,25400,25450,25350,2161
|
|
20231107,151600,20419229350,25400,25400,25450,25400,5779
|
|
20231107,151500,20272440150,25400,25450,25450,25400,5522
|
|
20231107,151400,20132177550,25400,25400,25450,25400,3638
|
|
20231107,151300,20039769250,25400,25400,25450,25400,1373
|
|
20231107,151200,20004890300,25450,25450,25450,25400,1336
|
|
20231107,151100,19970954850,25450,25450,25450,25400,4834
|
|
20231107,151000,19847967300,25450,25400,25500,25350,4359
|
|
20231107,150900,19737120550,25400,25350,25400,25350,4523
|
|
20231107,150800,19622266900,25350,25350,25400,25350,1343
|
|
20231107,150700,19588194550,25350,25350,25400,25350,1118
|
|
20231107,150600,19559851000,25400,25350,25400,25350,933
|
|
20231107,150500,19536196150,25400,25300,25450,25300,10212
|
|
20231107,150400,19277051400,25350,25300,25350,25300,1102
|
|
20231107,150300,19249168800,25350,25300,25350,25300,1962
|
|
20231107,150200,19199528750,25350,25300,25350,25300,1268
|
|
20231107,150100,19167444150,25300,25300,25350,25300,5690
|
|
20231107,150000,19023465250,25350,25300,25350,25300,1672
|
|
20231107,145900,18981162850,25300,25300,25350,25300,1077
|
|
20231107,145800,18953906800,25350,25350,25350,25300,1325
|
|
20231107,145700,18920375550,25300,25300,25350,25300,1461
|
|
20231107,145600,18883410600,25350,25400,25400,25300,2253
|
|
20231107,145500,18826297500,25350,25350,25400,25350,1767
|
|
20231107,145400,18781497150,25400,25400,25400,25350,600
|
|
20231107,145300,18766285900,25350,25350,25400,25350,1299
|
|
20231107,145200,18733353850,25400,25350,25400,25300,4624
|
|
20231107,145100,18616091400,25350,25300,25350,25300,1888
|
|
20231107,145000,18568284350,25300,25250,25350,25250,2193
|
|
20231107,144900,18512824750,25250,25250,25300,25250,617
|
|
20231107,144800,18497242900,25300,25300,25300,25250,1946
|
|
20231107,144700,18448074850,25300,25250,25350,25250,3972
|
|
20231107,144600,18347608100,25250,25300,25350,25250,3883
|
|
20231107,144500,18249398850,25350,25300,25350,25300,1624
|
|
20231107,144400,18208306550,25350,25300,25350,25300,380
|
|
20231107,144300,18198690400,25300,25350,25350,25300,1303
|
|
20231107,144200,18165721950,25350,25350,25350,25300,2018
|
|
20231107,144100,18114617400,25350,25350,25350,25300,2790
|
|
20231107,144000,18043927600,25350,25300,25400,25300,2634
|
|
20231107,143900,17977207000,25350,25350,25400,25300,832
|
|
20231107,143800,17956123600,25350,25400,25450,25350,2661
|
|
20231107,143700,17888527700,25400,25300,25550,25300,8240
|
|
20231107,143600,17679462600,25300,25300,25350,25300,2247
|
|
20231107,143500,17622608550,25350,25300,25350,25300,1127
|
|
20231107,143400,17594092900,25300,25300,25350,25300,1205
|
|
20231107,143300,17563597850,25300,25300,25350,25300,2110
|
|
20231107,143200,17510213700,25300,25300,25350,25300,1424
|
|
20231107,143100,17474175250,25350,25300,25350,25300,2744
|
|
20231107,143000,17404741600,25300,25300,25350,25300,1874
|
|
20231107,142900,17357327850,25300,25350,25350,25300,323
|
|
20231107,142800,17349151400,25300,25300,25350,25300,1649
|
|
20231107,142700,17307429400,25300,25300,25350,25300,1630
|
|
20231107,142600,17266180600,25350,25300,25350,25300,590
|
|
20231107,142500,17251250950,25300,25300,25350,25300,1259
|
|
20231107,142400,17219396350,25350,25250,25350,25200,4774
|
|
20231107,142300,17098640500,25200,25250,25300,25200,1624
|
|
20231107,142200,17057669400,25250,25250,25300,25200,3592
|
|
20231107,142100,16966963800,25300,25250,25300,25250,3159
|
|
20231107,142000,16887197750,25250,25250,25300,25250,654
|
|
20231107,141900,16870675350,25250,25300,25300,25250,1234
|
|
20231107,141800,16839514500,25300,25300,25350,25300,1848
|
|
20231107,141700,16792759450,25350,25300,25350,25300,1359
|
|
20231107,141600,16758366550,25350,25300,25400,25250,5287
|
|
20231107,141500,16624582600,25250,25250,25300,25250,1051
|
|
20231107,141400,16598043950,25250,25300,25300,25250,1063
|
|
20231107,141300,16571200550,25250,25300,25300,25250,1472
|
|
20231107,141200,16534022950,25300,25300,25300,25250,1320
|
|
20231107,141100,16500691700,25250,25200,25250,25200,6004
|
|
20231107,141000,16349332650,25200,25250,25250,25200,1361
|
|
20231107,140900,16315010300,25200,25200,25250,25200,1249
|
|
20231107,140800,16283531600,25250,25200,25250,25200,3008
|
|
20231107,140700,16207627600,25200,25250,25300,25200,2216
|
|
20231107,140600,16151689600,25300,25250,25300,25250,1731
|
|
20231107,140500,16107967400,25250,25250,25300,25250,497
|
|
20231107,140400,16095415950,25250,25250,25300,25200,2823
|
|
20231107,140300,16024144200,25250,25250,25300,25200,1997
|
|
20231107,140200,15973722750,25250,25300,25300,25250,1285
|
|
20231107,140100,15941270400,25300,25250,25300,25250,2214
|
|
20231107,140000,15885364000,25250,25300,25300,25250,1488
|
|
20231107,135900,15847789250,25250,25300,25300,25250,1079
|
|
20231107,135800,15820535450,25250,25300,25300,25250,1755
|
|
20231107,135700,15776204750,25300,25300,25350,25300,1303
|
|
20231107,135600,15743236800,25300,25350,25350,25300,833
|
|
20231107,135500,15722156100,25300,25300,25350,25300,805
|
|
20231107,135400,15701778800,25300,25300,25350,25300,1543
|
|
20231107,135300,15662737850,25300,25250,25300,25250,2579
|
|
20231107,135200,15597515300,25250,25300,25300,25250,1414
|
|
20231107,135100,15561804050,25300,25250,25300,25250,2212
|
|
20231107,135000,15505944550,25250,25250,25300,25250,463
|
|
20231107,134900,15494250950,25250,25300,25350,25250,3717
|
|
20231107,134800,15400382150,25350,25300,25350,25300,2470
|
|
20231107,134700,15337882850,25300,25300,25350,25300,790
|
|
20231107,134600,15317891850,25350,25350,25350,25300,2021
|
|
20231107,134500,15266685550,25350,25350,25400,25350,1184
|
|
20231107,134400,15236667650,25350,25400,25400,25350,1136
|
|
20231107,134300,15207860400,25400,25350,25400,25300,3740
|
|
20231107,134200,15113114400,25300,25300,25350,25300,5978
|
|
20231107,134100,14961755700,25300,25300,25350,25300,1148
|
|
20231107,134000,14932704200,25300,25300,25350,25300,1429
|
|
20231107,133900,14896547200,25300,25300,25350,25300,1175
|
|
20231107,133800,14866810550,25300,25300,25350,25300,627
|
|
20231107,133700,14850940900,25350,25350,25350,25300,838
|
|
20231107,133600,14829731600,25300,25350,25350,25300,576
|
|
20231107,133500,14815146350,25350,25300,25350,25300,854
|
|
20231107,133400,14793533700,25300,25350,25350,25300,850
|
|
20231107,133300,14772022250,25350,25300,25350,25250,1076
|
|
20231107,133200,14744799400,25300,25250,25350,25250,4383
|
|
20231107,133100,14633865600,25250,25300,25300,25250,650
|
|
20231107,133000,14617450550,25250,25300,25300,25250,1475
|
|
20231107,132900,14580199400,25250,25300,25350,25250,1936
|
|
20231107,132800,14531240800,25250,25350,25350,25250,1050
|
|
20231107,132700,14504675950,25350,25300,25350,25250,2726
|
|
20231107,132600,14435707350,25250,25250,25300,25250,1052
|
|
20231107,132500,14409138500,25300,25300,25350,25300,2067
|
|
20231107,132400,14356842250,25350,25300,25350,25300,244
|
|
20231107,132300,14350663350,25350,25300,25350,25300,845
|
|
20231107,132200,14329276500,25300,25300,25350,25300,1088
|
|
20231107,132100,14301741900,25300,25350,25350,25300,471
|
|
20231107,132000,14289818650,25300,25250,25350,25200,4686
|
|
20231107,131900,14171322900,25200,25250,25250,25200,981
|
|
20231107,131800,14146598150,25200,25200,25250,25200,667
|
|
20231107,131700,14129787400,25250,25200,25250,25200,672
|
|
20231107,131600,14112847000,25250,25200,25250,25150,3386
|
|
20231107,131500,14027500300,25200,25200,25250,25200,514
|
|
20231107,131400,14014545000,25200,25250,25250,25200,1259
|
|
20231107,131300,13982812500,25250,25200,25250,25200,996
|
|
20231107,131200,13957702000,25200,25200,25250,25200,309
|
|
20231107,131100,13949910000,25200,25250,25250,25150,993
|
|
20231107,131000,13924879150,25200,25250,25250,25150,2457
|
|
20231107,130900,13862961450,25200,25200,25250,25200,751
|
|
20231107,130800,13844030000,25200,25250,25250,25200,713
|
|
20231107,130700,13826060000,25250,25200,25250,25200,1738
|
|
20231107,130600,13782262300,25200,25200,25250,25200,352
|
|
20231107,130500,13773389750,25200,25250,25250,25200,796
|
|
20231107,130400,13753325300,25250,25200,25250,25200,745
|
|
20231107,130300,13734548750,25200,25250,25250,25200,443
|
|
20231107,130200,13723379650,25250,25250,25300,25200,2539
|
|
20231107,130100,13659269300,25250,25200,25250,25200,711
|
|
20231107,130000,13641347700,25200,25250,25300,25200,400
|
|
20231107,125900,13631254700,25250,25250,25300,25250,1402
|
|
20231107,125800,13595849050,25250,25300,25300,25250,900
|
|
20231107,125700,13573111600,25300,25250,25300,25250,473
|
|
20231107,125600,13561164450,25250,25300,25300,25250,584
|
|
20231107,125500,13546416400,25250,25200,25300,25200,2930
|
|
20231107,125400,13472460750,25250,25200,25250,25200,918
|
|
20231107,125300,13449321600,25200,25300,25300,25200,1133
|
|
20231107,125200,13420758250,25300,25250,25300,25200,1209
|
|
20231107,125100,13390264100,25250,25250,25250,25200,100
|
|
20231107,125000,13387739400,25250,25150,25300,25150,7479
|
|
20231107,124900,13199289950,25100,25100,25150,25100,2766
|
|
20231107,124800,13129860250,25150,25100,25150,25100,365
|
|
20231107,124700,13120694550,25150,25150,25150,25100,1043
|
|
20231107,124600,13094510300,25100,25150,25150,25100,520
|
|
20231107,124500,13081457200,25150,25100,25150,25100,357
|
|
20231107,124400,13072489550,25100,25150,25150,25100,1079
|
|
20231107,124300,13045398800,25150,25150,25200,25150,1475
|
|
20231107,124200,13008301750,25200,25150,25200,25100,1592
|
|
20231107,124100,12968262850,25150,25150,25200,25150,1431
|
|
20231107,124000,12932273050,25200,25200,25200,25150,366
|
|
20231107,123900,12923063050,25150,25150,25200,25150,1012
|
|
20231107,123800,12897610250,25150,25200,25200,25150,532
|
|
20231107,123700,12884225250,25200,25250,25250,25200,2564
|
|
20231107,123600,12819607350,25250,25250,25250,25200,351
|
|
20231107,123500,12810752400,25250,25200,25250,25200,366
|
|
20231107,123400,12801527450,25250,25300,25300,25200,795
|
|
20231107,123300,12781483100,25250,25200,25350,25150,6864
|
|
20231107,123200,12608177900,25150,25150,25200,25150,1476
|
|
20231107,123100,12571018600,25200,25150,25200,25100,1897
|
|
20231107,123000,12523341950,25150,25150,25150,25100,283
|
|
20231107,122900,12516224700,25150,25150,25200,25100,582
|
|
20231107,122800,12501607150,25100,25200,25200,25100,813
|
|
20231107,122700,12481181500,25200,25200,25200,25100,709
|
|
20231107,122600,12463356750,25200,25100,25200,25100,1042
|
|
20231107,122500,12437151850,25150,25200,25200,25100,269
|
|
20231107,122400,12430398750,25200,25150,25200,25100,1037
|
|
20231107,122300,12404328750,25150,25200,25200,25100,598
|
|
20231107,122200,12389301000,25100,25200,25200,25100,1141
|
|
20231107,122100,12360618100,25200,25150,25200,25100,2884
|
|
20231107,122000,12288091300,25150,25100,25150,25100,1199
|
|
20231107,121900,12257957650,25100,25100,25100,25050,2069
|
|
20231107,121800,12206046800,25100,25050,25100,25000,3199
|
|
20231107,121700,12125955850,25000,25100,25150,25000,4046
|
|
20231107,121600,12024597400,25050,25000,25150,24950,19082
|
|
20231107,121500,11546562200,25050,25000,25050,24950,6183
|
|
20231107,121400,11391900700,25000,25050,25050,25000,630
|
|
20231107,121300,11376139300,25050,25050,25050,25000,600
|
|
20231107,121200,11361134700,25050,25050,25050,25000,3423
|
|
20231107,121100,11275409800,25050,25050,25050,25000,489
|
|
20231107,121000,11263183150,25000,25000,25050,24950,2532
|
|
20231107,120900,11199833600,25000,25100,25150,24950,19182
|
|
20231107,120800,10719684400,25100,25100,25150,25100,862
|
|
20231107,120700,10698038800,25150,25150,25200,25100,7130
|
|
20231107,120600,10518718750,25200,25200,25250,25150,3203
|
|
20231107,120500,10438025600,25150,25200,25250,25150,1916
|
|
20231107,120400,10389804750,25200,25300,25300,25200,4599
|
|
20231107,120300,10273796950,25250,25350,25350,25250,3571
|
|
20231107,120200,10183481900,25350,25350,25350,25300,1589
|
|
20231107,120100,10143279950,25300,25300,25350,25300,1129
|
|
20231107,120000,10114711500,25300,25300,25350,25300,493
|
|
20231107,115900,10102234550,25350,25350,25350,25300,1191
|
|
20231107,115800,10072089900,25350,25350,25350,25300,692
|
|
20231107,115700,10054565950,25350,25350,25350,25300,1011
|
|
20231107,115600,10028976000,25350,25350,25400,25300,3807
|
|
20231107,115500,9932477700,25400,25400,25400,25350,37
|
|
20231107,115400,9931538600,25350,25400,25450,25350,906
|
|
20231107,115300,9908539100,25400,25450,25450,25350,592
|
|
20231107,115200,9893503050,25400,25400,25450,25350,2152
|
|
20231107,115100,9838846100,25400,25350,25400,25350,531
|
|
20231107,115000,9825380800,25400,25350,25400,25350,428
|
|
20231107,114900,9814525750,25400,25350,25400,25350,3553
|
|
20231107,114800,9724308850,25350,25450,25500,25350,10389
|
|
20231107,114700,9460413550,25450,25450,25500,25450,2385
|
|
20231107,114600,9399711350,25450,25450,25500,25450,747
|
|
20231107,114500,9380700100,25450,25450,25500,25450,525
|
|
20231107,114400,9367336600,25450,25450,25500,25450,704
|
|
20231107,114300,9349415100,25450,25450,25500,25450,928
|
|
20231107,114200,9325782900,25450,25450,25500,25450,653
|
|
20231107,114100,9309160950,25450,25500,25500,25450,386
|
|
20231107,114000,9299337200,25500,25500,25500,25450,447
|
|
20231107,113900,9287953650,25500,25500,25550,25450,1466
|
|
20231107,113800,9250593450,25550,25500,25550,25500,996
|
|
20231107,113700,9225193300,25500,25450,25550,25450,367
|
|
20231107,113600,9215852100,25450,25500,25550,25450,998
|
|
20231107,113500,9190430200,25500,25500,25550,25500,897
|
|
20231107,113400,9167550150,25500,25450,25550,25450,964
|
|
20231107,113300,9142976150,25550,25500,25550,25450,824
|
|
20231107,113200,9122002850,25450,25500,25550,25450,1067
|
|
20231107,113100,9094813850,25550,25500,25550,25500,587
|
|
20231107,113000,9079843600,25500,25450,25550,25450,1185
|
|
20231107,112900,9049650550,25450,25500,25550,25450,908
|
|
20231107,112800,9026498150,25500,25550,25550,25450,377
|
|
20231107,112700,9016883750,25450,25500,25550,25450,992
|
|
20231107,112600,8991609350,25550,25500,25550,25450,1104
|
|
20231107,112500,8963459850,25500,25500,25550,25450,667
|
|
20231107,112400,8946472350,25550,25450,25550,25450,580
|
|
20231107,112300,8931704850,25450,25500,25550,25450,1017
|
|
20231107,112200,8905800200,25550,25500,25550,25450,1634
|
|
20231107,112100,8864139050,25450,25500,25500,25450,952
|
|
20231107,112000,8839898300,25500,25500,25500,25450,782
|
|
20231107,111900,8819992450,25500,25550,25550,25450,949
|
|
20231107,111800,8795814400,25550,25500,25600,25500,709
|
|
20231107,111700,8777711850,25500,25550,25600,25500,2698
|
|
20231107,111600,8708910700,25500,25550,25600,25500,388
|
|
20231107,111500,8699001350,25600,25550,25600,25550,636
|
|
20231107,111400,8682745700,25550,25600,25600,25500,720
|
|
20231107,111300,8664358450,25600,25600,25600,25550,89
|
|
20231107,111200,8662081050,25600,25600,25650,25600,496
|
|
20231107,111100,8649383300,25550,25550,25650,25550,803
|
|
20231107,111000,8628843950,25600,25500,25600,25450,3578
|
|
20231107,110900,8537475600,25550,25550,25550,25500,1555
|
|
20231107,110800,8497822850,25500,25500,25550,25500,361
|
|
20231107,110700,8488616350,25550,25500,25550,25500,1669
|
|
20231107,110600,8446040850,25550,25500,25550,25500,601
|
|
20231107,110500,8430714550,25500,25550,25550,25500,363
|
|
20231107,110400,8421457450,25550,25500,25550,25500,851
|
|
20231107,110300,8399740200,25550,25550,25550,25500,10416
|
|
20231107,110200,8134126600,25550,25550,25550,25500,694
|
|
20231107,110100,8116412750,25550,25500,25550,25500,679
|
|
20231107,110000,8099086150,25500,25550,25550,25500,349
|
|
20231107,105900,8090179450,25500,25500,25600,25500,1207
|
|
20231107,105800,8059351050,25550,25500,25550,25500,1177
|
|
20231107,105700,8029331600,25500,25550,25650,25500,12651
|
|
20231107,105600,7706562850,25500,25550,25550,25500,373
|
|
20231107,105500,7697047650,25500,25550,25550,25500,2363
|
|
20231107,105400,7636679450,25550,25550,25600,25550,492
|
|
20231107,105300,7624107750,25550,25650,25650,25550,654
|
|
20231107,105200,7607378600,25650,25550,25650,25550,1415
|
|
20231107,105100,7571162100,25600,25600,25650,25550,2066
|
|
20231107,105000,7518292150,25600,25650,25650,25600,761
|
|
20231107,104900,7498805750,25600,25650,25650,25600,248
|
|
20231107,104800,7492452850,25600,25700,25700,25600,462
|
|
20231107,104700,7480624650,25700,25600,25700,25600,1438
|
|
20231107,104600,7443744150,25600,25700,25700,25600,277
|
|
20231107,104500,7436646150,25700,25650,25700,25600,976
|
|
20231107,104400,7411614700,25650,25650,25700,25600,2650
|
|
20231107,104300,7343649700,25600,25650,25650,25600,1264
|
|
20231107,104200,7311241200,25650,25600,25650,25600,394
|
|
20231107,104100,7301150000,25600,25650,25650,25600,1235
|
|
20231107,104000,7269529750,25650,25550,25650,25550,1451
|
|
20231107,103900,7232389450,25550,25550,25600,25550,537
|
|
20231107,103800,7218662600,25600,25550,25600,25550,1952
|
|
20231107,103700,7168787300,25550,25650,25650,25550,626
|
|
20231107,103600,7152773850,25600,25650,25650,25600,707
|
|
20231107,103500,7134673950,25600,25650,25650,25600,2758
|
|
20231107,103400,7063937700,25650,25700,25700,25650,115
|
|
20231107,103300,7060986950,25700,25700,25700,25650,445
|
|
20231107,103200,7049557150,25650,25650,25700,25650,1098
|
|
20231107,103100,7021388400,25650,25650,25700,25650,199
|
|
20231107,103000,7016283700,25650,25700,25700,25650,454
|
|
20231107,102900,7004637850,25700,25700,25700,25650,322
|
|
20231107,102800,6996377000,25700,25650,25700,25650,249
|
|
20231107,102700,6989982250,25650,25700,25700,25650,100
|
|
20231107,102600,6987416600,25700,25650,25700,25650,336
|
|
20231107,102500,6978781500,25650,25650,25700,25600,4088
|
|
20231107,102400,6873868300,25600,25600,25600,25600,155
|
|
20231107,102300,6869900300,25650,25650,25650,25650,189
|
|
20231107,102200,6865052450,25650,25650,25650,25600,835
|
|
20231107,102100,6843648000,25600,25650,25650,25600,259
|
|
20231107,102000,6837013900,25600,25600,25650,25550,4013
|
|
20231107,101900,6734273050,25550,25600,25600,25550,826
|
|
20231107,101800,6713168350,25600,25550,25600,25500,510
|
|
20231107,101700,6700142950,25550,25600,25600,25500,334
|
|
20231107,101600,6691618300,25500,25500,25550,25500,636
|
|
20231107,101500,6675398150,25500,25550,25600,25500,3416
|
|
20231107,101400,6588142800,25550,25600,25600,25550,793
|
|
20231107,101300,6567877600,25600,25600,25600,25550,500
|
|
20231107,101200,6555099500,25550,25550,25600,25550,430
|
|
20231107,101100,6544112800,25600,25550,25600,25550,411
|
|
20231107,101000,6533600100,25550,25600,25650,25500,1004
|
|
20231107,100900,6507918150,25600,25500,25600,25500,1672
|
|
20231107,100800,6465210050,25500,25600,25600,25500,1004
|
|
20231107,100700,6439560050,25550,25600,25600,25550,381
|
|
20231107,100600,6429821350,25550,25600,25600,25550,475
|
|
20231107,100500,6417683700,25600,25650,25650,25600,1412
|
|
20231107,100400,6381535950,25600,25650,25650,25600,136
|
|
20231107,100300,6378052450,25600,25550,25600,25500,1993
|
|
20231107,100200,6327103800,25600,25550,25600,25550,76
|
|
20231107,100100,6325161100,25550,25600,25650,25550,637
|
|
20231107,100000,6308881700,25650,25600,25650,25550,1186
|
|
20231107,095900,6278522700,25600,25500,25600,25450,3562
|
|
20231107,095800,6187509600,25450,25450,25500,25450,1046
|
|
20231107,095700,6160879200,25450,25500,25500,25450,630
|
|
20231107,095600,6144841200,25450,25500,25550,25450,997
|
|
20231107,095500,6119429300,25500,25500,25550,25500,1726
|
|
20231107,095400,6075410700,25500,25500,25550,25500,687
|
|
20231107,095300,6057877550,25550,25500,25550,25500,2973
|
|
20231107,095200,5982013050,25450,25500,25500,25450,2057
|
|
20231107,095100,5929622400,25500,25550,25550,25500,1701
|
|
20231107,095000,5886241600,25550,25450,25550,25450,1748
|
|
20231107,094900,5841634200,25500,25450,25500,25400,3905
|
|
20231107,094800,5742193200,25450,25500,25550,25400,14964
|
|
20231107,094700,5360937450,25500,25500,25550,25500,871
|
|
20231107,094600,5338716500,25550,25550,25550,25500,1511
|
|
20231107,094500,5300132450,25550,25600,25600,25500,3867
|
|
20231107,094400,5201340700,25600,25550,25600,25550,488
|
|
20231107,094300,5188861850,25600,25500,25600,25500,5361
|
|
20231107,094200,5051858500,25550,25600,25600,25500,5572
|
|
20231107,094100,4909393050,25600,25600,25650,25600,604
|
|
20231107,094000,4893902400,25650,25600,25650,25600,2098
|
|
20231107,093900,4840183650,25600,25600,25600,25550,245
|
|
20231107,093800,4833916850,25600,25600,25650,25550,3640
|
|
20231107,093700,4740734350,25600,25650,25650,25600,547
|
|
20231107,093600,4726721250,25650,25600,25650,25550,3729
|
|
20231107,093500,4631198050,25550,25700,25700,25550,5361
|
|
20231107,093400,4493829600,25700,25650,25700,25650,1078
|
|
20231107,093300,4466147650,25700,25500,25700,25500,7391
|
|
20231107,093200,4277114150,25500,25600,25650,25500,12900
|
|
20231107,093100,3947262500,25650,25600,25650,25600,1915
|
|
20231107,093000,3898205650,25600,25700,25700,25600,3069
|
|
20231107,092900,3819492000,25650,25650,25700,25650,1439
|
|
20231107,092800,3782568100,25650,25700,25700,25650,1345
|
|
20231107,092700,3748033250,25700,25750,25800,25650,19913
|
|
20231107,092600,3236184700,25750,25700,25750,25700,2728
|
|
20231107,092500,3165969800,25750,25750,25750,25700,673
|
|
20231107,092400,3148666350,25750,25650,25800,25650,6768
|
|
20231107,092300,2974563500,25650,25700,25750,25650,7569
|
|
20231107,092200,2780101350,25750,25750,25750,25700,2098
|
|
20231107,092100,2726169450,25750,25800,25800,25700,9329
|
|
20231107,092000,2486008400,25800,25800,25800,25750,3884
|
|
20231107,091900,2385861000,25800,25900,25900,25800,5669
|
|
20231107,091800,2239404450,25900,25850,25900,25850,124
|
|
20231107,091700,2236194350,25900,25800,25900,25800,5499
|
|
20231107,091600,2094052750,25800,25850,25850,25800,3442
|
|
20231107,091500,2005139350,25850,25850,25850,25800,186
|
|
20231107,091400,2000334250,25850,25850,25850,25800,879
|
|
20231107,091300,1977615500,25850,25800,25850,25750,508
|
|
20231107,091200,1964502150,25750,25850,25850,25750,2890
|
|
20231107,091100,1889929100,25850,25900,25900,25850,5075
|
|
20231107,091000,1758702800,25900,25850,25950,25750,5580
|
|
20231107,090900,1614650300,25850,25900,25900,25800,3826
|
|
20231107,090800,1515761700,25900,26000,26000,25850,3450
|
|
20231107,090700,1426315800,26000,25900,26000,25850,2852
|
|
20231107,090600,1352369150,25900,25900,26000,25850,2631
|
|
20231107,090500,1284170750,25850,25750,25850,25750,7679
|
|
20231107,090400,1085923050,25750,25850,25850,25750,2038
|
|
20231107,090300,1033392250,25850,25800,25850,25700,9922
|
|
20231107,090200,777632500,25800,25800,25850,25800,1722
|
|
20231107,090100,733194050,25850,25950,25950,25750,6564
|
|
20231107,090000,563564400,25950,25850,26100,25850,21620
|