613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,190900,12314890150,24850,24850,24850,24850,0
|
|
20231108,190800,12314890150,24850,24850,24850,24850,0
|
|
20231108,190700,12314890150,24850,24850,24850,24850,0
|
|
20231108,190600,12314890150,24850,24850,24850,24850,0
|
|
20231108,190500,12314890150,24850,24850,24850,24850,0
|
|
20231108,190400,12314890150,24850,24850,24850,24850,0
|
|
20231108,190300,12314890150,24850,24850,24850,24850,0
|
|
20231108,190200,12314890150,24850,24850,24850,24850,0
|
|
20231108,190100,12314890150,24850,24850,24850,24850,0
|
|
20231108,190000,12314890150,24850,24850,24850,24850,0
|
|
20231108,185900,12314890150,24850,24850,24850,24850,0
|
|
20231108,185800,12314890150,24850,24850,24850,24850,0
|
|
20231108,185700,12314890150,24850,24850,24850,24850,0
|
|
20231108,185600,12314890150,24850,24850,24850,24850,0
|
|
20231108,185500,12314890150,24850,24850,24850,24850,0
|
|
20231108,185400,12314890150,24850,24850,24850,24850,0
|
|
20231108,185300,12314890150,24850,24850,24850,24850,0
|
|
20231108,185200,12314890150,24850,24850,24850,24850,0
|
|
20231108,185100,12314890150,24850,24850,24850,24850,0
|
|
20231108,185000,12314890150,24850,24850,24850,24850,0
|
|
20231108,184900,12314890150,24850,24850,24850,24850,0
|
|
20231108,184800,12314890150,24850,24850,24850,24850,0
|
|
20231108,184700,12314890150,24850,24850,24850,24850,0
|
|
20231108,184600,12314890150,24850,24850,24850,24850,0
|
|
20231108,184500,12314890150,24850,24850,24850,24850,0
|
|
20231108,184400,12314890150,24850,24850,24850,24850,0
|
|
20231108,184300,12314890150,24850,24850,24850,24850,0
|
|
20231108,184200,12314890150,24850,24850,24850,24850,0
|
|
20231108,184100,12314890150,24850,24850,24850,24850,0
|
|
20231108,184000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,183900,12314890150,24850,24850,24850,24850,0
|
|
20231108,183800,12314890150,24850,24850,24850,24850,0
|
|
20231108,183700,12314890150,24850,24850,24850,24850,0
|
|
20231108,183600,12314890150,24850,24850,24850,24850,0
|
|
20231108,183500,12314890150,24850,24850,24850,24850,0
|
|
20231108,183400,12314890150,24850,24850,24850,24850,0
|
|
20231108,183300,12314890150,24850,24850,24850,24850,0
|
|
20231108,183200,12314890150,24850,24850,24850,24850,0
|
|
20231108,183100,12314890150,24850,24850,24850,24850,0
|
|
20231108,183000,12314890150,24850,24850,24850,24850,0
|
|
20231108,182900,12314890150,24850,24850,24850,24850,0
|
|
20231108,182800,12314890150,24850,24850,24850,24850,0
|
|
20231108,182700,12314890150,24850,24850,24850,24850,0
|
|
20231108,182600,12314890150,24850,24850,24850,24850,0
|
|
20231108,182500,12314890150,24850,24850,24850,24850,0
|
|
20231108,182400,12314890150,24850,24850,24850,24850,0
|
|
20231108,182300,12314890150,24850,24850,24850,24850,0
|
|
20231108,182200,12314890150,24850,24850,24850,24850,0
|
|
20231108,182100,12314890150,24850,24850,24850,24850,0
|
|
20231108,182000,12314890150,24850,24850,24850,24850,0
|
|
20231108,181900,12314890150,24850,24850,24850,24850,0
|
|
20231108,181800,12314890150,24850,24850,24850,24850,0
|
|
20231108,181700,12314890150,24850,24850,24850,24850,0
|
|
20231108,181600,12314890150,24850,24850,24850,24850,0
|
|
20231108,181500,12314890150,24850,24850,24850,24850,0
|
|
20231108,181400,12314890150,24850,24850,24850,24850,0
|
|
20231108,181300,12314890150,24850,24850,24850,24850,0
|
|
20231108,181200,12314890150,24850,24850,24850,24850,0
|
|
20231108,181100,12314890150,24850,24850,24850,24850,0
|
|
20231108,181000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,180900,12314890150,24850,24850,24850,24850,0
|
|
20231108,180800,12314890150,24850,24850,24850,24850,0
|
|
20231108,180700,12314890150,24850,24850,24850,24850,0
|
|
20231108,180600,12314890150,24850,24850,24850,24850,0
|
|
20231108,180500,12314890150,24850,24850,24850,24850,0
|
|
20231108,180400,12314890150,24850,24850,24850,24850,0
|
|
20231108,180300,12314890150,24850,24850,24850,24850,0
|
|
20231108,180200,12314890150,24850,24850,24850,24850,0
|
|
20231108,180100,12314890150,24850,24850,24850,24850,0
|
|
20231108,180000,12314890150,24850,24850,24850,24850,0
|
|
20231108,175900,12314890150,24850,24850,24850,24850,0
|
|
20231108,175800,12314890150,24850,24850,24850,24850,0
|
|
20231108,175700,12314890150,24850,24850,24850,24850,0
|
|
20231108,175600,12314890150,24850,24850,24850,24850,0
|
|
20231108,175500,12314890150,24850,24850,24850,24850,0
|
|
20231108,175400,12314890150,24850,24850,24850,24850,0
|
|
20231108,175300,12314890150,24850,24850,24850,24850,0
|
|
20231108,175200,12314890150,24850,24850,24850,24850,0
|
|
20231108,175100,12314890150,24850,24850,24850,24850,0
|
|
20231108,175000,12314890150,24850,24850,24850,24850,0
|
|
20231108,174900,12314890150,24850,24850,24850,24850,0
|
|
20231108,174800,12314890150,24850,24850,24850,24850,0
|
|
20231108,174700,12314890150,24850,24850,24850,24850,0
|
|
20231108,174600,12314890150,24850,24850,24850,24850,0
|
|
20231108,174500,12314890150,24850,24850,24850,24850,0
|
|
20231108,174400,12314890150,24850,24850,24850,24850,0
|
|
20231108,174300,12314890150,24850,24850,24850,24850,0
|
|
20231108,174200,12314890150,24850,24850,24850,24850,0
|
|
20231108,174100,12314890150,24850,24850,24850,24850,0
|
|
20231108,174000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,173900,12314890150,24850,24850,24850,24850,0
|
|
20231108,173800,12314890150,24850,24850,24850,24850,0
|
|
20231108,173700,12314890150,24850,24850,24850,24850,0
|
|
20231108,173600,12314890150,24850,24850,24850,24850,0
|
|
20231108,173500,12314890150,24850,24850,24850,24850,0
|
|
20231108,173400,12314890150,24850,24850,24850,24850,0
|
|
20231108,173300,12314890150,24850,24850,24850,24850,0
|
|
20231108,173200,12314890150,24850,24850,24850,24850,0
|
|
20231108,173100,12314890150,24850,24850,24850,24850,0
|
|
20231108,173000,12314890150,24850,24850,24850,24850,0
|
|
20231108,172900,12314890150,24850,24850,24850,24850,0
|
|
20231108,172800,12314890150,24850,24850,24850,24850,0
|
|
20231108,172700,12314890150,24850,24850,24850,24850,0
|
|
20231108,172600,12314890150,24850,24850,24850,24850,0
|
|
20231108,172500,12314890150,24850,24850,24850,24850,0
|
|
20231108,172400,12314890150,24850,24850,24850,24850,0
|
|
20231108,172300,12314890150,24850,24850,24850,24850,0
|
|
20231108,172200,12314890150,24850,24850,24850,24850,0
|
|
20231108,172100,12314890150,24850,24850,24850,24850,0
|
|
20231108,172000,12314890150,24850,24850,24850,24850,0
|
|
20231108,171900,12314890150,24850,24850,24850,24850,0
|
|
20231108,171800,12314890150,24850,24850,24850,24850,0
|
|
20231108,171700,12314890150,24850,24850,24850,24850,0
|
|
20231108,171600,12314890150,24850,24850,24850,24850,0
|
|
20231108,171500,12314890150,24850,24850,24850,24850,0
|
|
20231108,171400,12314890150,24850,24850,24850,24850,0
|
|
20231108,171300,12314890150,24850,24850,24850,24850,0
|
|
20231108,171200,12314890150,24850,24850,24850,24850,0
|
|
20231108,171100,12314890150,24850,24850,24850,24850,0
|
|
20231108,171000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,170900,12314890150,24850,24850,24850,24850,0
|
|
20231108,170800,12314890150,24850,24850,24850,24850,0
|
|
20231108,170700,12314890150,24850,24850,24850,24850,0
|
|
20231108,170600,12314890150,24850,24850,24850,24850,0
|
|
20231108,170500,12314890150,24850,24850,24850,24850,0
|
|
20231108,170400,12314890150,24850,24850,24850,24850,0
|
|
20231108,170300,12314890150,24850,24850,24850,24850,0
|
|
20231108,170200,12314890150,24850,24850,24850,24850,0
|
|
20231108,170100,12314890150,24850,24850,24850,24850,0
|
|
20231108,170000,12314890150,24850,24850,24850,24850,0
|
|
20231108,165900,12314890150,24850,24850,24850,24850,0
|
|
20231108,165800,12314890150,24850,24850,24850,24850,0
|
|
20231108,165700,12314890150,24850,24850,24850,24850,0
|
|
20231108,165600,12314890150,24850,24850,24850,24850,0
|
|
20231108,165500,12314890150,24850,24850,24850,24850,0
|
|
20231108,165400,12314890150,24850,24850,24850,24850,0
|
|
20231108,165300,12314890150,24850,24850,24850,24850,0
|
|
20231108,165200,12314890150,24850,24850,24850,24850,0
|
|
20231108,165100,12314890150,24850,24850,24850,24850,0
|
|
20231108,165000,12314890150,24850,24850,24850,24850,0
|
|
20231108,164900,12314890150,24850,24850,24850,24850,0
|
|
20231108,164800,12314890150,24850,24850,24850,24850,0
|
|
20231108,164700,12314890150,24850,24850,24850,24850,0
|
|
20231108,164600,12314890150,24850,24850,24850,24850,0
|
|
20231108,164500,12314890150,24850,24850,24850,24850,0
|
|
20231108,164400,12314890150,24850,24850,24850,24850,0
|
|
20231108,164300,12314890150,24850,24850,24850,24850,0
|
|
20231108,164200,12314890150,24850,24850,24850,24850,0
|
|
20231108,164100,12314890150,24850,24850,24850,24850,0
|
|
20231108,164000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,163900,12314890150,24850,24850,24850,24850,0
|
|
20231108,163800,12314890150,24850,24850,24850,24850,0
|
|
20231108,163700,12314890150,24850,24850,24850,24850,0
|
|
20231108,163600,12314890150,24850,24850,24850,24850,0
|
|
20231108,163500,12314890150,24850,24850,24850,24850,0
|
|
20231108,163400,12314890150,24850,24850,24850,24850,0
|
|
20231108,163300,12314890150,24850,24850,24850,24850,0
|
|
20231108,163200,12314890150,24850,24850,24850,24850,0
|
|
20231108,163100,12314890150,24850,24850,24850,24850,0
|
|
20231108,163000,12314890150,24850,24850,24850,24850,0
|
|
20231108,162900,12314890150,24850,24850,24850,24850,0
|
|
20231108,162800,12314890150,24850,24850,24850,24850,0
|
|
20231108,162700,12314890150,24850,24850,24850,24850,0
|
|
20231108,162600,12314890150,24850,24850,24850,24850,0
|
|
20231108,162500,12314890150,24850,24850,24850,24850,0
|
|
20231108,162400,12314890150,24850,24850,24850,24850,0
|
|
20231108,162300,12314890150,24850,24850,24850,24850,0
|
|
20231108,162200,12314890150,24850,24850,24850,24850,0
|
|
20231108,162100,12314890150,24850,24850,24850,24850,0
|
|
20231108,162000,12314890150,24850,24850,24850,24850,0
|
|
20231108,161900,12314890150,24850,24850,24850,24850,0
|
|
20231108,161800,12314890150,24850,24850,24850,24850,0
|
|
20231108,161700,12314890150,24850,24850,24850,24850,0
|
|
20231108,161600,12314890150,24850,24850,24850,24850,0
|
|
20231108,161500,12314890150,24850,24850,24850,24850,0
|
|
20231108,161400,12314890150,24850,24850,24850,24850,0
|
|
20231108,161300,12314890150,24850,24850,24850,24850,0
|
|
20231108,161200,12314890150,24850,24850,24850,24850,0
|
|
20231108,161100,12314890150,24850,24850,24850,24850,0
|
|
20231108,161000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,160900,12314890150,24850,24850,24850,24850,0
|
|
20231108,160800,12314890150,24850,24850,24850,24850,0
|
|
20231108,160700,12314890150,24850,24850,24850,24850,0
|
|
20231108,160600,12314890150,24850,24850,24850,24850,0
|
|
20231108,160500,12314890150,24850,24850,24850,24850,0
|
|
20231108,160400,12314890150,24850,24850,24850,24850,0
|
|
20231108,160300,12314890150,24850,24850,24850,24850,0
|
|
20231108,160200,12314890150,24850,24850,24850,24850,0
|
|
20231108,160100,12314890150,24850,24850,24850,24850,0
|
|
20231108,160000,12314890150,24850,24850,24850,24850,0
|
|
20231108,155900,12314890150,24850,24850,24850,24850,0
|
|
20231108,155800,12314890150,24850,24850,24850,24850,0
|
|
20231108,155700,12314890150,24850,24850,24850,24850,0
|
|
20231108,155600,12314890150,24850,24850,24850,24850,0
|
|
20231108,155500,12314890150,24850,24850,24850,24850,0
|
|
20231108,155400,12314890150,24850,24850,24850,24850,0
|
|
20231108,155300,12314890150,24850,24850,24850,24850,0
|
|
20231108,155200,12314890150,24850,24850,24850,24850,0
|
|
20231108,155100,12314890150,24850,24850,24850,24850,0
|
|
20231108,155000,12314890150,24850,24850,24850,24850,0
|
|
20231108,154900,12314890150,24850,24850,24850,24850,0
|
|
20231108,154800,12314890150,24850,24850,24850,24850,0
|
|
20231108,154700,12314890150,24850,24850,24850,24850,0
|
|
20231108,154600,12314890150,24850,24850,24850,24850,0
|
|
20231108,154500,12314890150,24850,24850,24850,24850,0
|
|
20231108,154400,12314890150,24850,24850,24850,24850,0
|
|
20231108,154300,12314890150,24850,24850,24850,24850,0
|
|
20231108,154200,12314890150,24850,24850,24850,24850,0
|
|
20231108,154100,12314890150,24850,24850,24850,24850,0
|
|
20231108,154000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,153900,12314890150,24850,24850,24850,24850,0
|
|
20231108,153800,12314890150,24850,24850,24850,24850,0
|
|
20231108,153700,12314890150,24850,24850,24850,24850,0
|
|
20231108,153600,12314890150,24850,24850,24850,24850,0
|
|
20231108,153500,12314890150,24850,24850,24850,24850,0
|
|
20231108,153400,12314890150,24850,24850,24850,24850,0
|
|
20231108,153300,12314890150,24850,24850,24850,24850,0
|
|
20231108,153200,12314890150,24850,24850,24850,24850,0
|
|
20231108,153100,12314890150,24850,24850,24850,24850,0
|
|
20231108,153000,12314890150,24850,24850,24850,24850,50012
|
|
20231108,152900,11072091950,25000,25000,25000,25000,0
|
|
20231108,152800,11072091950,25000,25000,25000,25000,0
|
|
20231108,152700,11072091950,25000,25000,25000,25000,0
|
|
20231108,152600,11072091950,25000,25000,25000,25000,0
|
|
20231108,152500,11072091950,25000,25000,25000,25000,0
|
|
20231108,152400,11072091950,25000,25000,25000,25000,0
|
|
20231108,152300,11072091950,25000,25000,25000,25000,0
|
|
20231108,152200,11072091950,25000,25000,25000,25000,0
|
|
20231108,152100,11072091950,25000,25000,25000,25000,0
|
|
20231108,152000,11072091950,25000,25000,25000,25000,0
|
|
20231108,151900,11072091950,25000,25000,25000,24900,1500
|
|
20231108,151800,11034669500,25000,24900,25000,24900,1208
|
|
20231108,151700,11004535750,24950,24900,24950,24900,2141
|
|
20231108,151600,10951161850,24900,24950,25000,24900,1379
|
|
20231108,151500,10916767300,24950,24950,25000,24950,1482
|
|
20231108,151400,10879787500,24950,25000,25000,24950,1147
|
|
20231108,151300,10851165950,24950,25000,25000,24950,1439
|
|
20231108,151200,10815244250,24950,24950,25000,24950,2375
|
|
20231108,151100,10755983350,24950,25000,25000,24950,792
|
|
20231108,151000,10736221400,24950,25000,25000,24950,688
|
|
20231108,150900,10719052100,24950,25000,25000,24950,1546
|
|
20231108,150800,10680476150,24950,24950,25000,24950,889
|
|
20231108,150700,10658284000,24950,25000,25000,24950,1145
|
|
20231108,150600,10629685250,25000,24900,25000,24900,3067
|
|
20231108,150500,10553146050,24950,24950,24950,24900,715
|
|
20231108,150400,10535339450,24950,24950,24950,24900,816
|
|
20231108,150300,10515009800,24950,24900,24950,24900,1201
|
|
20231108,150200,10485095800,24950,24950,24950,24900,1056
|
|
20231108,150100,10458800150,24950,24900,24950,24900,1110
|
|
20231108,150000,10431150750,24950,24950,24950,24900,5194
|
|
20231108,145900,10301801500,24900,25000,25000,24900,1948
|
|
20231108,145800,10253212000,24950,25000,25000,24950,935
|
|
20231108,145700,10229876300,24950,24950,25000,24950,824
|
|
20231108,145600,10209311200,24950,24950,25000,24950,668
|
|
20231108,145500,10192638200,24900,24950,25000,24900,1744
|
|
20231108,145400,10149108900,24950,24950,25000,24950,579
|
|
20231108,145300,10134661200,25000,25000,25000,24950,818
|
|
20231108,145200,10114243100,25000,25000,25000,24950,766
|
|
20231108,145100,10095110700,24950,25000,25000,24950,720
|
|
20231108,145000,10077145400,24950,24950,25000,24950,1130
|
|
20231108,144900,10048944100,25000,24950,25000,24900,1756
|
|
20231108,144800,10005134650,24950,24950,25000,24950,957
|
|
20231108,144700,9981248500,24950,24950,25000,24950,1661
|
|
20231108,144600,9939756600,24950,24950,25000,24950,659
|
|
20231108,144500,9923298600,24950,25050,25050,24950,511
|
|
20231108,144400,9910525150,25000,25000,25050,25000,810
|
|
20231108,144300,9890271400,25000,25050,25050,24950,887
|
|
20231108,144200,9868106800,25000,24950,25050,24950,8745
|
|
20231108,144100,9649517450,24900,25000,25000,24900,3876
|
|
20231108,144000,9552809800,25000,24950,25000,24950,3014
|
|
20231108,143900,9477556200,25000,25000,25050,24950,6115
|
|
20231108,143800,9324680050,25000,25000,25050,25000,2394
|
|
20231108,143700,9264816200,25050,25000,25050,25000,1005
|
|
20231108,143600,9239670500,25000,25050,25050,25000,923
|
|
20231108,143500,9216585300,25000,25050,25050,25000,901
|
|
20231108,143400,9194035650,25050,25050,25050,25000,1227
|
|
20231108,143300,9163347450,25000,25000,25050,25000,971
|
|
20231108,143200,9139063350,25050,25050,25050,25000,611
|
|
20231108,143100,9123783850,25050,25000,25050,25000,2597
|
|
20231108,143000,9058822350,25050,25050,25050,25000,976
|
|
20231108,142900,9034414900,25000,25050,25050,25000,715
|
|
20231108,142800,9016527850,25050,25050,25100,25000,4990
|
|
20231108,142700,8891545100,25050,25050,25100,25050,723
|
|
20231108,142600,8873428750,25050,25050,25100,25050,652
|
|
20231108,142500,8857087350,25050,25050,25100,25050,648
|
|
20231108,142400,8840849350,25050,25100,25100,25050,695
|
|
20231108,142300,8823429100,25050,25100,25100,25050,951
|
|
20231108,142200,8799590500,25050,25100,25100,25050,671
|
|
20231108,142100,8782778450,25100,25100,25100,25050,693
|
|
20231108,142000,8765408800,25100,25100,25100,25050,762
|
|
20231108,141900,8746307250,25050,25100,25150,25050,1636
|
|
20231108,141800,8705245200,25100,25100,25150,25100,4205
|
|
20231108,141700,8599658250,25150,25150,25150,25100,934
|
|
20231108,141600,8576199900,25150,25100,25150,25100,389
|
|
20231108,141500,8566432650,25100,25100,25200,25100,555
|
|
20231108,141400,8552488050,25100,25150,25200,25100,3033
|
|
20231108,141300,8476200150,25200,25150,25200,25150,721
|
|
20231108,141200,8458061850,25150,25150,25200,25150,836
|
|
20231108,141100,8437027100,25200,25150,25200,25150,625
|
|
20231108,141000,8421303550,25200,25200,25200,25150,533
|
|
20231108,140900,8407895050,25200,25150,25200,25150,725
|
|
20231108,140800,8389651600,25150,25200,25200,25150,963
|
|
20231108,140700,8365416350,25200,25150,25200,25150,691
|
|
20231108,140600,8348029850,25200,25200,25200,25150,474
|
|
20231108,140500,8336098400,25150,25150,25200,25150,473
|
|
20231108,140400,8324195850,25200,25150,25200,25150,760
|
|
20231108,140300,8305064850,25150,25150,25200,25150,575
|
|
20231108,140200,8290597050,25150,25150,25200,25150,662
|
|
20231108,140100,8273946150,25150,25150,25200,25150,429
|
|
20231108,140000,8263150050,25200,25200,25200,25150,757
|
|
20231108,135900,8244103750,25150,25200,25200,25150,518
|
|
20231108,135800,8231075600,25200,25150,25200,25100,629
|
|
20231108,135700,8215257250,25150,25150,25200,25150,1313
|
|
20231108,135600,8182231850,25200,25150,25200,25150,1128
|
|
20231108,135500,8153858400,25150,25200,25200,25150,859
|
|
20231108,135400,8132243050,25150,25150,25200,25150,731
|
|
20231108,135300,8113854900,25150,25150,25200,25150,626
|
|
20231108,135200,8098107450,25200,25150,25200,25150,703
|
|
20231108,135100,8080421550,25200,25200,25200,25150,766
|
|
20231108,135000,8061145800,25150,25150,25200,25150,527
|
|
20231108,134900,8047890000,25150,25150,25200,25150,653
|
|
20231108,134800,8031460400,25200,25200,25200,25150,924
|
|
20231108,134700,8008216500,25200,25150,25200,25150,473
|
|
20231108,134600,7996312800,25200,25150,25200,25150,745
|
|
20231108,134500,7977567250,25200,25200,25200,25150,503
|
|
20231108,134400,7964909300,25200,25200,25200,25150,543
|
|
20231108,134300,7951249050,25150,25150,25200,25150,449
|
|
20231108,134200,7939947050,25150,25150,25200,25100,2943
|
|
20231108,134100,7865926400,25150,25100,25150,25100,629
|
|
20231108,134000,7850122800,25100,25150,25150,25100,643
|
|
20231108,133900,7833973100,25100,25050,25150,25050,911
|
|
20231108,133800,7811107900,25100,25150,25150,25050,1720
|
|
20231108,133700,7767933250,25100,25100,25150,25100,743
|
|
20231108,133600,7749277300,25100,25150,25150,25100,580
|
|
20231108,133500,7734715050,25100,25150,25150,25100,651
|
|
20231108,133400,7718365950,25100,25150,25150,25100,810
|
|
20231108,133300,7698025250,25150,25150,25150,25100,829
|
|
20231108,133200,7677211650,25150,25150,25150,25100,1313
|
|
20231108,133100,7644240400,25100,25100,25150,25100,513
|
|
20231108,133000,7631354650,25100,25150,25150,25100,551
|
|
20231108,132900,7617520700,25150,25150,25150,25100,849
|
|
20231108,132800,7596192450,25100,25150,25150,25100,492
|
|
20231108,132700,7583831350,25100,25150,25150,25100,927
|
|
20231108,132600,7560559700,25150,25150,25150,25100,3029
|
|
20231108,132500,7484507800,25150,25200,25200,25100,2012
|
|
20231108,132400,7433921150,25150,25200,25200,25150,1638
|
|
20231108,132300,7392721300,25200,25200,25200,25150,342
|
|
20231108,132200,7384111250,25200,25200,25200,25150,854
|
|
20231108,132100,7362621000,25150,25200,25200,25150,742
|
|
20231108,132000,7343950450,25200,25200,25200,25150,177
|
|
20231108,131900,7339495400,25150,25200,25200,25150,518
|
|
20231108,131800,7326460800,25200,25200,25200,25150,442
|
|
20231108,131700,7315340300,25150,25200,25200,25150,546
|
|
20231108,131600,7301604750,25200,25200,25200,25150,415
|
|
20231108,131500,7291161150,25150,25200,25200,25150,408
|
|
20231108,131400,7280899250,25150,25200,25200,25150,526
|
|
20231108,131300,7267664450,25150,25150,25200,25150,860
|
|
20231108,131200,7246030000,25150,25200,25200,25150,488
|
|
20231108,131100,7233743150,25200,25200,25200,25150,877
|
|
20231108,131000,7211673300,25200,25200,25200,25150,576
|
|
20231108,130900,7197183950,25200,25200,25200,25150,246
|
|
20231108,130800,7190992200,25150,25150,25200,25150,279
|
|
20231108,130700,7183970300,25150,25200,25200,25150,454
|
|
20231108,130600,7172549600,25200,25250,25300,25150,895
|
|
20231108,130500,7149976750,25200,25200,25250,25200,2661
|
|
20231108,130400,7082902750,25250,25250,25250,25200,564
|
|
20231108,130300,7068674500,25250,25250,25250,25200,776
|
|
20231108,130200,7049097300,25250,25250,25250,25200,470
|
|
20231108,130100,7037247150,25200,25250,25250,25200,137
|
|
20231108,130000,7033789900,25200,25150,25250,25150,982
|
|
20231108,125900,7009004500,25200,25200,25200,25150,845
|
|
20231108,125800,6987730700,25200,25200,25200,25150,152
|
|
20231108,125700,6983904800,25150,25200,25200,25150,560
|
|
20231108,125600,6969794000,25200,25150,25200,25150,235
|
|
20231108,125500,6963878350,25200,25150,25200,25150,460
|
|
20231108,125400,6952300350,25150,25200,25250,25150,315
|
|
20231108,125300,6944369400,25200,25250,25250,25200,422
|
|
20231108,125200,6933731200,25200,25200,25250,25200,1078
|
|
20231108,125100,6906544550,25200,25200,25250,25150,1252
|
|
20231108,125000,6875003500,25200,25200,25200,25150,531
|
|
20231108,124900,6861624550,25150,25200,25200,25150,94
|
|
20231108,124800,6859257500,25200,25200,25250,25150,908
|
|
20231108,124700,6836377200,25250,25250,25250,25200,1226
|
|
20231108,124600,6805471950,25250,25200,25250,25200,730
|
|
20231108,124500,6787045750,25200,25200,25200,25200,2986
|
|
20231108,124400,6711798550,25200,25200,25200,25150,1821
|
|
20231108,124300,6665913750,25200,25200,25200,25150,617
|
|
20231108,124200,6650366600,25150,25250,25250,25150,252
|
|
20231108,124100,6644014200,25200,25200,25200,25150,1101
|
|
20231108,124000,6616296400,25200,25200,25200,25150,464
|
|
20231108,123900,6604607100,25200,25200,25200,25150,115
|
|
20231108,123800,6601711300,25150,25200,25200,25150,710
|
|
20231108,123700,6583820500,25150,25200,25200,25150,772
|
|
20231108,123600,6564373200,25200,25150,25200,25150,1866
|
|
20231108,123500,6517353600,25200,25200,25200,25150,149
|
|
20231108,123400,6513601050,25150,25200,25200,25150,391
|
|
20231108,123300,6503751350,25150,25200,25200,25150,231
|
|
20231108,123200,6497935100,25200,25200,25200,25150,67
|
|
20231108,123100,6496249100,25200,25250,25250,25200,540
|
|
20231108,123000,6482636750,25200,25250,25250,25200,146
|
|
20231108,122900,6478953550,25250,25200,25250,25200,348
|
|
20231108,122800,6470183550,25200,25250,25250,25200,357
|
|
20231108,122700,6461173850,25200,25250,25250,25200,215
|
|
20231108,122600,6455751950,25200,25250,25250,25200,1350
|
|
20231108,122500,6421731350,25200,25250,25250,25200,238
|
|
20231108,122400,6415728700,25200,25250,25250,25200,389
|
|
20231108,122300,6405920200,25200,25250,25250,25200,595
|
|
20231108,122200,6390923450,25250,25250,25250,25200,201
|
|
20231108,122100,6385853500,25200,25250,25250,25200,40
|
|
20231108,122000,6384845300,25200,25250,25250,25200,449
|
|
20231108,121900,6373523950,25250,25300,25300,25250,393
|
|
20231108,121800,6363597250,25250,25300,25300,25250,310
|
|
20231108,121700,6355769300,25250,25200,25300,25200,1494
|
|
20231108,121600,6318070800,25250,25300,25300,25200,256
|
|
20231108,121500,6311604250,25300,25250,25300,25250,145
|
|
20231108,121400,6307940350,25250,25300,25300,25200,255
|
|
20231108,121300,6301505000,25300,25250,25300,25200,224
|
|
20231108,121200,6295840000,25200,25300,25300,25200,466
|
|
20231108,121100,6284074050,25250,25200,25300,25200,1764
|
|
20231108,121000,6239532250,25200,25250,25250,25200,425
|
|
20231108,120900,6228817300,25200,25250,25250,25200,450
|
|
20231108,120800,6217476750,25200,25250,25250,25200,3337
|
|
20231108,120700,6133248550,25250,25250,25300,25250,171
|
|
20231108,120600,6128925800,25300,25300,25300,25250,67
|
|
20231108,120500,6127231700,25300,25300,25300,25250,203
|
|
20231108,120400,6122099000,25300,25300,25300,25250,400
|
|
20231108,120300,6111980250,25300,25300,25300,25250,88
|
|
20231108,120200,6109757700,25250,25300,25300,25250,105
|
|
20231108,120100,6107102950,25250,25300,25300,25250,105
|
|
20231108,120000,6104447650,25300,25300,25300,25250,79
|
|
20231108,115900,6102452150,25250,25200,25250,25200,3801
|
|
20231108,115800,6006478150,25200,25250,25250,25200,626
|
|
20231108,115700,5990699400,25250,25250,25250,25200,337
|
|
20231108,115600,5982206150,25200,25200,25250,25200,156
|
|
20231108,115500,5978271000,25200,25200,25250,25200,115
|
|
20231108,115400,5975372850,25250,25250,25250,25200,276
|
|
20231108,115300,5968412800,25200,25200,25250,25200,225
|
|
20231108,115200,5962737950,25250,25250,25250,25200,107
|
|
20231108,115100,5960041150,25250,25250,25250,25200,502
|
|
20231108,115000,5947384350,25250,25250,25250,25200,446
|
|
20231108,114900,5936129450,25200,25200,25250,25200,53
|
|
20231108,114800,5934793250,25250,25250,25250,25200,150
|
|
20231108,114700,5931009400,25200,25200,25250,25200,170
|
|
20231108,114600,5926721700,25200,25250,25250,25200,227
|
|
20231108,114500,5920993200,25200,25250,25250,25200,312
|
|
20231108,114400,5913124200,25250,25150,25250,25150,403
|
|
20231108,114300,5902970900,25200,25200,25200,25150,694
|
|
20231108,114200,5885485550,25200,25150,25200,25150,121
|
|
20231108,114100,5882438450,25200,25200,25250,25150,232
|
|
20231108,114000,5876594750,25200,25250,25250,25200,123
|
|
20231108,113900,5873495100,25200,25200,25250,25200,647
|
|
20231108,113800,5857187050,25200,25200,25250,25200,863
|
|
20231108,113700,5835439400,25200,25200,25250,25150,576
|
|
20231108,113600,5820927450,25250,25250,25250,25200,720
|
|
20231108,113500,5802775250,25200,25250,25250,25200,376
|
|
20231108,113400,5793296500,25200,25250,25250,25200,157
|
|
20231108,113300,5789338050,25200,25250,25250,25200,158
|
|
20231108,113200,5785352900,25250,25250,25250,25200,156
|
|
20231108,113100,5781415900,25200,25250,25250,25200,902
|
|
20231108,113000,5758652300,25250,25250,25250,25200,298
|
|
20231108,112900,5751131250,25200,25250,25250,25200,282
|
|
20231108,112800,5744017800,25250,25250,25250,25200,426
|
|
20231108,112700,5733278600,25250,25250,25250,25200,132
|
|
20231108,112600,5729948050,25200,25250,25250,25200,1124
|
|
20231108,112500,5701616600,25250,25250,25250,25200,183
|
|
20231108,112400,5697001450,25200,25250,25250,25200,818
|
|
20231108,112300,5676383850,25250,25250,25250,25200,304
|
|
20231108,112200,5668715400,25250,25200,25250,25200,846
|
|
20231108,112100,5647391350,25250,25250,25250,25200,734
|
|
20231108,112000,5628859850,25250,25200,25250,25200,85
|
|
20231108,111900,5626714850,25200,25250,25250,25200,259
|
|
20231108,111800,5620178700,25250,25300,25300,25250,3892
|
|
20231108,111700,5521894450,25300,25300,25300,25250,436
|
|
20231108,111600,5510871000,25250,25300,25300,25250,195
|
|
20231108,111500,5505943150,25300,25250,25300,25200,2522
|
|
20231108,111400,5442243650,25200,25250,25250,25200,439
|
|
20231108,111300,5431172800,25200,25250,25250,25200,168
|
|
20231108,111200,5426935400,25200,25250,25250,25200,240
|
|
20231108,111100,5420883600,25200,25250,25250,25200,86
|
|
20231108,111000,5418715600,25200,25200,25250,25150,3498
|
|
20231108,110900,5330546400,25200,25200,25200,25150,332
|
|
20231108,110800,5322187950,25150,25200,25200,25150,376
|
|
20231108,110700,5312728150,25150,25200,25200,25150,671
|
|
20231108,110600,5295848700,25200,25200,25200,25150,144
|
|
20231108,110500,5292221050,25200,25250,25250,25200,1777
|
|
20231108,110400,5247440550,25250,25250,25250,25200,303
|
|
20231108,110300,5239797950,25250,25250,25250,25200,99
|
|
20231108,110200,5237300950,25250,25300,25350,25200,5400
|
|
20231108,110100,5100787600,25300,25350,25350,25300,132
|
|
20231108,110000,5097442500,25300,25350,25350,25300,589
|
|
20231108,105900,5082516150,25350,25350,25350,25300,709
|
|
20231108,105800,5064565100,25350,25250,25350,25200,8047
|
|
20231108,105700,4861200800,25250,25250,25250,25200,309
|
|
20231108,105600,4853401300,25250,25250,25250,25200,307
|
|
20231108,105500,4845661050,25200,25200,25250,25200,206
|
|
20231108,105400,4840466100,25250,25250,25250,25200,114
|
|
20231108,105300,4837592800,25200,25200,25250,25200,731
|
|
20231108,105200,4819149500,25150,25250,25250,25150,292
|
|
20231108,105100,4811791050,25150,25250,25250,25150,1313
|
|
20231108,105000,4778714750,25250,25200,25250,25150,1178
|
|
20231108,104900,4749029700,25200,25200,25200,25150,528
|
|
20231108,104800,4735726800,25200,25200,25200,25150,755
|
|
20231108,104700,4716703150,25150,25200,25200,25150,195
|
|
20231108,104600,4711793700,25200,25250,25250,25150,734
|
|
20231108,104500,4693300450,25200,25150,25250,25150,3630
|
|
20231108,104400,4601903250,25150,25150,25150,25100,593
|
|
20231108,104300,4587009800,25100,25150,25150,25100,333
|
|
20231108,104200,4578643300,25100,25150,25150,25100,417
|
|
20231108,104100,4568173200,25100,25150,25150,25100,326
|
|
20231108,104000,4559983100,25150,25150,25150,25100,285
|
|
20231108,103900,4552825650,25150,25100,25150,25100,593
|
|
20231108,103800,4537933500,25100,25100,25150,25100,449
|
|
20231108,103700,4526658100,25100,25100,25150,25100,94
|
|
20231108,103600,4524298600,25100,25100,25150,25100,208
|
|
20231108,103500,4519073500,25100,25150,25150,25100,355
|
|
20231108,103400,4510159300,25150,25050,25150,25050,6052
|
|
20231108,103300,4358296050,25050,25050,25100,25050,4273
|
|
20231108,103200,4251228950,25100,25050,25100,25050,980
|
|
20231108,103100,4226654300,25100,25100,25100,25050,155
|
|
20231108,103000,4222766950,25100,25050,25150,25050,2529
|
|
20231108,102900,4159242350,25050,25150,25150,25050,2319
|
|
20231108,102800,4101045000,25150,25100,25150,25100,1992
|
|
20231108,102700,4051030300,25150,25100,25150,25100,849
|
|
20231108,102600,4029700350,25100,25150,25150,25100,531
|
|
20231108,102500,4016366500,25150,25150,25150,25100,399
|
|
20231108,102400,4006348600,25150,25150,25150,25100,821
|
|
20231108,102300,3985723600,25150,25100,25150,25100,705
|
|
20231108,102200,3968016950,25100,25100,25150,25100,1015
|
|
20231108,102100,3942540150,25100,25100,25150,25100,1086
|
|
20231108,102000,3915253800,25150,25150,25150,25100,1008
|
|
20231108,101900,3889933700,25150,25200,25200,25100,291
|
|
20231108,101800,3882615850,25150,25150,25200,25150,977
|
|
20231108,101700,3858035400,25200,25200,25200,25150,994
|
|
20231108,101600,3833013050,25200,25200,25200,25150,1500
|
|
20231108,101500,3795281800,25200,25150,25200,25150,788
|
|
20231108,101400,3775448550,25200,25200,25200,25150,585
|
|
20231108,101300,3760731250,25150,25150,25200,25150,270
|
|
20231108,101200,3753940700,25150,25150,25200,25150,581
|
|
20231108,101100,3739316800,25200,25200,25250,25150,1273
|
|
20231108,101000,3707246200,25200,25200,25250,25150,667
|
|
20231108,100900,3690437350,25250,25200,25250,25150,622
|
|
20231108,100800,3674763750,25200,25200,25250,25200,669
|
|
20231108,100700,3657903100,25250,25200,25250,25200,461
|
|
20231108,100600,3646281250,25250,25200,25250,25100,5513
|
|
20231108,100500,3507491800,25200,25250,25250,25200,391
|
|
20231108,100400,3497637000,25250,25300,25300,25200,1513
|
|
20231108,100300,3459439000,25250,25250,25300,25250,349
|
|
20231108,100200,3450623450,25300,25300,25300,25200,3184
|
|
20231108,100100,3370259350,25300,25300,25300,25250,276
|
|
20231108,100000,3363285300,25250,25250,25300,25250,1238
|
|
20231108,095900,3331969550,25300,25300,25300,25250,665
|
|
20231108,095800,3315157800,25300,25300,25350,25300,988
|
|
20231108,095700,3290155650,25300,25350,25350,25300,487
|
|
20231108,095600,3277814900,25350,25250,25350,25250,2987
|
|
20231108,095500,3202330650,25250,25350,25400,25250,3536
|
|
20231108,095400,3112765400,25400,25350,25400,25350,2008
|
|
20231108,095300,3061849650,25350,25400,25450,25350,2851
|
|
20231108,095200,2989428450,25400,25400,25450,25400,467
|
|
20231108,095100,2977561350,25450,25400,25450,25400,720
|
|
20231108,095000,2959262500,25400,25450,25450,25400,773
|
|
20231108,094900,2939619350,25450,25450,25450,25400,235
|
|
20231108,094800,2933643500,25400,25550,25550,25400,2999
|
|
20231108,094700,2857276350,25500,25450,25550,25450,3678
|
|
20231108,094600,2763476050,25500,25500,25550,25450,3168
|
|
20231108,094500,2682693700,25550,25500,25550,25500,180
|
|
20231108,094400,2678100100,25550,25550,25550,25500,4888
|
|
20231108,094300,2553303850,25600,25550,25600,25550,1180
|
|
20231108,094200,2523147600,25550,25550,25600,25550,483
|
|
20231108,094100,2510805300,25600,25600,25600,25550,837
|
|
20231108,094000,2489403350,25600,25600,25600,25550,762
|
|
20231108,093900,2469898800,25650,25600,25650,25550,338
|
|
20231108,093800,2461243200,25550,25600,25600,25550,1719
|
|
20231108,093700,2417240650,25550,25550,25600,25550,87
|
|
20231108,093600,2415014800,25550,25550,25600,25550,61
|
|
20231108,093500,2413455800,25550,25550,25600,25550,208
|
|
20231108,093400,2408133150,25550,25600,25600,25550,120
|
|
20231108,093300,2405066550,25600,25600,25600,25550,279
|
|
20231108,093200,2397925250,25550,25600,25600,25550,181
|
|
20231108,093100,2393292800,25600,25600,25650,25550,2489
|
|
20231108,093000,2329577850,25600,25550,25600,25550,98
|
|
20231108,092900,2327071700,25550,25500,25600,25500,1929
|
|
20231108,092800,2277786950,25500,25500,25550,25500,62
|
|
20231108,092700,2276203950,25500,25550,25550,25500,389
|
|
20231108,092600,2266273800,25550,25500,25550,25500,274
|
|
20231108,092500,2259283600,25500,25500,25600,25500,1252
|
|
20231108,092400,2227309350,25500,25500,25550,25500,1250
|
|
20231108,092300,2195400100,25550,25600,25600,25500,2061
|
|
20231108,092200,2142733050,25600,25600,25650,25550,5616
|
|
20231108,092100,1998996500,25600,25600,25650,25600,160
|
|
20231108,092000,1994899600,25650,25600,25650,25600,1823
|
|
20231108,091900,1948223600,25600,25600,25650,25550,763
|
|
20231108,091800,1928692300,25600,25600,25600,25550,509
|
|
20231108,091700,1915668950,25600,25550,25650,25550,2426
|
|
20231108,091600,1853505650,25550,25550,25650,25550,5489
|
|
20231108,091500,1713150100,25550,25600,25600,25500,4432
|
|
20231108,091400,1599926950,25600,25600,25650,25600,1496
|
|
20231108,091300,1561622150,25600,25600,25650,25600,419
|
|
20231108,091200,1550895550,25600,25600,25700,25550,1579
|
|
20231108,091100,1510396750,25650,25650,25700,25550,1379
|
|
20231108,091000,1475061850,25650,25700,25700,25600,11675
|
|
20231108,090900,1175540600,25700,25700,25750,25650,2558
|
|
20231108,090800,1109808150,25750,25700,25750,25700,2721
|
|
20231108,090700,1039860700,25700,25700,25750,25700,3467
|
|
20231108,090600,950747100,25750,25700,25750,25650,1736
|
|
20231108,090500,906109200,25700,25650,25700,25600,2781
|
|
20231108,090400,834742950,25650,25700,25700,25550,7319
|
|
20231108,090300,646886800,25700,25600,25700,25600,2652
|
|
20231108,090200,578819500,25600,25700,25700,25550,3209
|
|
20231108,090100,496617000,25700,25700,25750,25600,5476
|
|
20231108,090000,355985300,25700,25650,25900,25600,13854
|