613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,190900,16628602850,25450,25450,25450,25450,0
|
|
20231114,190800,16628602850,25450,25450,25450,25450,0
|
|
20231114,190700,16628602850,25450,25450,25450,25450,0
|
|
20231114,190600,16628602850,25450,25450,25450,25450,0
|
|
20231114,190500,16628602850,25450,25450,25450,25450,0
|
|
20231114,190400,16628602850,25450,25450,25450,25450,0
|
|
20231114,190300,16628602850,25450,25450,25450,25450,0
|
|
20231114,190200,16628602850,25450,25450,25450,25450,0
|
|
20231114,190100,16628602850,25450,25450,25450,25450,0
|
|
20231114,190000,16628602850,25450,25450,25450,25450,0
|
|
20231114,185900,16628602850,25450,25450,25450,25450,0
|
|
20231114,185800,16628602850,25450,25450,25450,25450,0
|
|
20231114,185700,16628602850,25450,25450,25450,25450,0
|
|
20231114,185600,16628602850,25450,25450,25450,25450,0
|
|
20231114,185500,16628602850,25450,25450,25450,25450,0
|
|
20231114,185400,16628602850,25450,25450,25450,25450,0
|
|
20231114,185300,16628602850,25450,25450,25450,25450,0
|
|
20231114,185200,16628602850,25450,25450,25450,25450,0
|
|
20231114,185100,16628602850,25450,25450,25450,25450,0
|
|
20231114,185000,16628602850,25450,25450,25450,25450,0
|
|
20231114,184900,16628602850,25450,25450,25450,25450,0
|
|
20231114,184800,16628602850,25450,25450,25450,25450,0
|
|
20231114,184700,16628602850,25450,25450,25450,25450,0
|
|
20231114,184600,16628602850,25450,25450,25450,25450,0
|
|
20231114,184500,16628602850,25450,25450,25450,25450,0
|
|
20231114,184400,16628602850,25450,25450,25450,25450,0
|
|
20231114,184300,16628602850,25450,25450,25450,25450,0
|
|
20231114,184200,16628602850,25450,25450,25450,25450,0
|
|
20231114,184100,16628602850,25450,25450,25450,25450,0
|
|
20231114,184000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,183900,16628602850,25450,25450,25450,25450,0
|
|
20231114,183800,16628602850,25450,25450,25450,25450,0
|
|
20231114,183700,16628602850,25450,25450,25450,25450,0
|
|
20231114,183600,16628602850,25450,25450,25450,25450,0
|
|
20231114,183500,16628602850,25450,25450,25450,25450,0
|
|
20231114,183400,16628602850,25450,25450,25450,25450,0
|
|
20231114,183300,16628602850,25450,25450,25450,25450,0
|
|
20231114,183200,16628602850,25450,25450,25450,25450,0
|
|
20231114,183100,16628602850,25450,25450,25450,25450,0
|
|
20231114,183000,16628602850,25450,25450,25450,25450,0
|
|
20231114,182900,16628602850,25450,25450,25450,25450,0
|
|
20231114,182800,16628602850,25450,25450,25450,25450,0
|
|
20231114,182700,16628602850,25450,25450,25450,25450,0
|
|
20231114,182600,16628602850,25450,25450,25450,25450,0
|
|
20231114,182500,16628602850,25450,25450,25450,25450,0
|
|
20231114,182400,16628602850,25450,25450,25450,25450,0
|
|
20231114,182300,16628602850,25450,25450,25450,25450,0
|
|
20231114,182200,16628602850,25450,25450,25450,25450,0
|
|
20231114,182100,16628602850,25450,25450,25450,25450,0
|
|
20231114,182000,16628602850,25450,25450,25450,25450,0
|
|
20231114,181900,16628602850,25450,25450,25450,25450,0
|
|
20231114,181800,16628602850,25450,25450,25450,25450,0
|
|
20231114,181700,16628602850,25450,25450,25450,25450,0
|
|
20231114,181600,16628602850,25450,25450,25450,25450,0
|
|
20231114,181500,16628602850,25450,25450,25450,25450,0
|
|
20231114,181400,16628602850,25450,25450,25450,25450,0
|
|
20231114,181300,16628602850,25450,25450,25450,25450,0
|
|
20231114,181200,16628602850,25450,25450,25450,25450,0
|
|
20231114,181100,16628602850,25450,25450,25450,25450,0
|
|
20231114,181000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,180900,16628602850,25450,25450,25450,25450,0
|
|
20231114,180800,16628602850,25450,25450,25450,25450,0
|
|
20231114,180700,16628602850,25450,25450,25450,25450,0
|
|
20231114,180600,16628602850,25450,25450,25450,25450,0
|
|
20231114,180500,16628602850,25450,25450,25450,25450,0
|
|
20231114,180400,16628602850,25450,25450,25450,25450,0
|
|
20231114,180300,16628602850,25450,25450,25450,25450,0
|
|
20231114,180200,16628602850,25450,25450,25450,25450,0
|
|
20231114,180100,16628602850,25450,25450,25450,25450,0
|
|
20231114,180000,16628602850,25450,25450,25450,25450,0
|
|
20231114,175900,16628602850,25450,25450,25450,25450,0
|
|
20231114,175800,16628602850,25450,25450,25450,25450,0
|
|
20231114,175700,16628602850,25450,25450,25450,25450,0
|
|
20231114,175600,16628602850,25450,25450,25450,25450,0
|
|
20231114,175500,16628602850,25450,25450,25450,25450,0
|
|
20231114,175400,16628602850,25450,25450,25450,25450,0
|
|
20231114,175300,16628602850,25450,25450,25450,25450,0
|
|
20231114,175200,16628602850,25450,25450,25450,25450,0
|
|
20231114,175100,16628602850,25450,25450,25450,25450,0
|
|
20231114,175000,16628602850,25450,25450,25450,25450,0
|
|
20231114,174900,16628602850,25450,25450,25450,25450,0
|
|
20231114,174800,16628602850,25450,25450,25450,25450,0
|
|
20231114,174700,16628602850,25450,25450,25450,25450,0
|
|
20231114,174600,16628602850,25450,25450,25450,25450,0
|
|
20231114,174500,16628602850,25450,25450,25450,25450,0
|
|
20231114,174400,16628602850,25450,25450,25450,25450,0
|
|
20231114,174300,16628602850,25450,25450,25450,25450,0
|
|
20231114,174200,16628602850,25450,25450,25450,25450,0
|
|
20231114,174100,16628602850,25450,25450,25450,25450,0
|
|
20231114,174000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,173900,16628602850,25450,25450,25450,25450,0
|
|
20231114,173800,16628602850,25450,25450,25450,25450,0
|
|
20231114,173700,16628602850,25450,25450,25450,25450,0
|
|
20231114,173600,16628602850,25450,25450,25450,25450,0
|
|
20231114,173500,16628602850,25450,25450,25450,25450,0
|
|
20231114,173400,16628602850,25450,25450,25450,25450,0
|
|
20231114,173300,16628602850,25450,25450,25450,25450,0
|
|
20231114,173200,16628602850,25450,25450,25450,25450,0
|
|
20231114,173100,16628602850,25450,25450,25450,25450,0
|
|
20231114,173000,16628602850,25450,25450,25450,25450,0
|
|
20231114,172900,16628602850,25450,25450,25450,25450,0
|
|
20231114,172800,16628602850,25450,25450,25450,25450,0
|
|
20231114,172700,16628602850,25450,25450,25450,25450,0
|
|
20231114,172600,16628602850,25450,25450,25450,25450,0
|
|
20231114,172500,16628602850,25450,25450,25450,25450,0
|
|
20231114,172400,16628602850,25450,25450,25450,25450,0
|
|
20231114,172300,16628602850,25450,25450,25450,25450,0
|
|
20231114,172200,16628602850,25450,25450,25450,25450,0
|
|
20231114,172100,16628602850,25450,25450,25450,25450,0
|
|
20231114,172000,16628602850,25450,25450,25450,25450,0
|
|
20231114,171900,16628602850,25450,25450,25450,25450,0
|
|
20231114,171800,16628602850,25450,25450,25450,25450,0
|
|
20231114,171700,16628602850,25450,25450,25450,25450,0
|
|
20231114,171600,16628602850,25450,25450,25450,25450,0
|
|
20231114,171500,16628602850,25450,25450,25450,25450,0
|
|
20231114,171400,16628602850,25450,25450,25450,25450,0
|
|
20231114,171300,16628602850,25450,25450,25450,25450,0
|
|
20231114,171200,16628602850,25450,25450,25450,25450,0
|
|
20231114,171100,16628602850,25450,25450,25450,25450,0
|
|
20231114,171000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,170900,16628602850,25450,25450,25450,25450,0
|
|
20231114,170800,16628602850,25450,25450,25450,25450,0
|
|
20231114,170700,16628602850,25450,25450,25450,25450,0
|
|
20231114,170600,16628602850,25450,25450,25450,25450,0
|
|
20231114,170500,16628602850,25450,25450,25450,25450,0
|
|
20231114,170400,16628602850,25450,25450,25450,25450,0
|
|
20231114,170300,16628602850,25450,25450,25450,25450,0
|
|
20231114,170200,16628602850,25450,25450,25450,25450,0
|
|
20231114,170100,16628602850,25450,25450,25450,25450,0
|
|
20231114,170000,16628602850,25450,25450,25450,25450,0
|
|
20231114,165900,16628602850,25450,25450,25450,25450,0
|
|
20231114,165800,16628602850,25450,25450,25450,25450,0
|
|
20231114,165700,16628602850,25450,25450,25450,25450,0
|
|
20231114,165600,16628602850,25450,25450,25450,25450,0
|
|
20231114,165500,16628602850,25450,25450,25450,25450,0
|
|
20231114,165400,16628602850,25450,25450,25450,25450,0
|
|
20231114,165300,16628602850,25450,25450,25450,25450,0
|
|
20231114,165200,16628602850,25450,25450,25450,25450,0
|
|
20231114,165100,16628602850,25450,25450,25450,25450,0
|
|
20231114,165000,16628602850,25450,25450,25450,25450,0
|
|
20231114,164900,16628602850,25450,25450,25450,25450,0
|
|
20231114,164800,16628602850,25450,25450,25450,25450,0
|
|
20231114,164700,16628602850,25450,25450,25450,25450,0
|
|
20231114,164600,16628602850,25450,25450,25450,25450,0
|
|
20231114,164500,16628602850,25450,25450,25450,25450,0
|
|
20231114,164400,16628602850,25450,25450,25450,25450,0
|
|
20231114,164300,16628602850,25450,25450,25450,25450,0
|
|
20231114,164200,16628602850,25450,25450,25450,25450,0
|
|
20231114,164100,16628602850,25450,25450,25450,25450,0
|
|
20231114,164000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,163900,16628602850,25450,25450,25450,25450,0
|
|
20231114,163800,16628602850,25450,25450,25450,25450,0
|
|
20231114,163700,16628602850,25450,25450,25450,25450,0
|
|
20231114,163600,16628602850,25450,25450,25450,25450,0
|
|
20231114,163500,16628602850,25450,25450,25450,25450,0
|
|
20231114,163400,16628602850,25450,25450,25450,25450,0
|
|
20231114,163300,16628602850,25450,25450,25450,25450,0
|
|
20231114,163200,16628602850,25450,25450,25450,25450,0
|
|
20231114,163100,16628602850,25450,25450,25450,25450,0
|
|
20231114,163000,16628602850,25450,25450,25450,25450,0
|
|
20231114,162900,16628602850,25450,25450,25450,25450,0
|
|
20231114,162800,16628602850,25450,25450,25450,25450,0
|
|
20231114,162700,16628602850,25450,25450,25450,25450,0
|
|
20231114,162600,16628602850,25450,25450,25450,25450,0
|
|
20231114,162500,16628602850,25450,25450,25450,25450,0
|
|
20231114,162400,16628602850,25450,25450,25450,25450,0
|
|
20231114,162300,16628602850,25450,25450,25450,25450,0
|
|
20231114,162200,16628602850,25450,25450,25450,25450,0
|
|
20231114,162100,16628602850,25450,25450,25450,25450,0
|
|
20231114,162000,16628602850,25450,25450,25450,25450,0
|
|
20231114,161900,16628602850,25450,25450,25450,25450,0
|
|
20231114,161800,16628602850,25450,25450,25450,25450,0
|
|
20231114,161700,16628602850,25450,25450,25450,25450,0
|
|
20231114,161600,16628602850,25450,25450,25450,25450,0
|
|
20231114,161500,16628602850,25450,25450,25450,25450,0
|
|
20231114,161400,16628602850,25450,25450,25450,25450,0
|
|
20231114,161300,16628602850,25450,25450,25450,25450,0
|
|
20231114,161200,16628602850,25450,25450,25450,25450,0
|
|
20231114,161100,16628602850,25450,25450,25450,25450,0
|
|
20231114,161000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,160900,16628602850,25450,25450,25450,25450,0
|
|
20231114,160800,16628602850,25450,25450,25450,25450,0
|
|
20231114,160700,16628602850,25450,25450,25450,25450,0
|
|
20231114,160600,16628602850,25450,25450,25450,25450,0
|
|
20231114,160500,16628602850,25450,25450,25450,25450,0
|
|
20231114,160400,16628602850,25450,25450,25450,25450,0
|
|
20231114,160300,16628602850,25450,25450,25450,25450,0
|
|
20231114,160200,16628602850,25450,25450,25450,25450,0
|
|
20231114,160100,16628602850,25450,25450,25450,25450,0
|
|
20231114,160000,16628602850,25450,25450,25450,25450,0
|
|
20231114,155900,16628602850,25450,25450,25450,25450,0
|
|
20231114,155800,16628602850,25450,25450,25450,25450,0
|
|
20231114,155700,16628602850,25450,25450,25450,25450,0
|
|
20231114,155600,16628602850,25450,25450,25450,25450,0
|
|
20231114,155500,16628602850,25450,25450,25450,25450,0
|
|
20231114,155400,16628602850,25450,25450,25450,25450,0
|
|
20231114,155300,16628602850,25450,25450,25450,25450,0
|
|
20231114,155200,16628602850,25450,25450,25450,25450,0
|
|
20231114,155100,16628602850,25450,25450,25450,25450,0
|
|
20231114,155000,16628602850,25450,25450,25450,25450,0
|
|
20231114,154900,16628602850,25450,25450,25450,25450,0
|
|
20231114,154800,16628602850,25450,25450,25450,25450,0
|
|
20231114,154700,16628602850,25450,25450,25450,25450,0
|
|
20231114,154600,16628602850,25450,25450,25450,25450,0
|
|
20231114,154500,16628602850,25450,25450,25450,25450,0
|
|
20231114,154400,16628602850,25450,25450,25450,25450,0
|
|
20231114,154300,16628602850,25450,25450,25450,25450,0
|
|
20231114,154200,16628602850,25450,25450,25450,25450,0
|
|
20231114,154100,16628602850,25450,25450,25450,25450,0
|
|
20231114,154000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,153900,16628602850,25450,25450,25450,25450,0
|
|
20231114,153800,16628602850,25450,25450,25450,25450,0
|
|
20231114,153700,16628602850,25450,25450,25450,25450,0
|
|
20231114,153600,16628602850,25450,25450,25450,25450,0
|
|
20231114,153500,16628602850,25450,25450,25450,25450,0
|
|
20231114,153400,16628602850,25450,25450,25450,25450,0
|
|
20231114,153300,16628602850,25450,25450,25450,25450,0
|
|
20231114,153200,16628602850,25450,25450,25450,25450,0
|
|
20231114,153100,16628602850,25450,25450,25450,25450,0
|
|
20231114,153000,16628602850,25450,25450,25450,25450,59919
|
|
20231114,152900,15103664300,25450,25450,25450,25450,0
|
|
20231114,152800,15103664300,25450,25450,25450,25450,0
|
|
20231114,152700,15103664300,25450,25450,25450,25450,0
|
|
20231114,152600,15103664300,25450,25450,25450,25450,0
|
|
20231114,152500,15103664300,25450,25450,25450,25450,0
|
|
20231114,152400,15103664300,25450,25450,25450,25450,0
|
|
20231114,152300,15103664300,25450,25450,25450,25450,0
|
|
20231114,152200,15103664300,25450,25450,25450,25450,0
|
|
20231114,152100,15103664300,25450,25450,25450,25450,0
|
|
20231114,152000,15103664300,25450,25450,25450,25450,0
|
|
20231114,151900,15103664300,25450,25400,25450,25400,8654
|
|
20231114,151800,14883516850,25450,25400,25450,25400,1295
|
|
20231114,151700,14850590800,25400,25450,25450,25400,1160
|
|
20231114,151600,14821110300,25450,25450,25450,25400,3056
|
|
20231114,151500,14743354650,25450,25450,25450,25400,723
|
|
20231114,151400,14724971950,25450,25450,25450,25400,1395
|
|
20231114,151300,14689484400,25450,25450,25450,25400,1508
|
|
20231114,151200,14651116300,25450,25450,25450,25400,765
|
|
20231114,151100,14631668350,25450,25450,25450,25400,607
|
|
20231114,151000,14616233250,25450,25400,25450,25400,489
|
|
20231114,150900,14603789300,25450,25400,25450,25350,2688
|
|
20231114,150800,14535509300,25400,25400,25400,25350,404
|
|
20231114,150700,14525248150,25400,25400,25400,25350,604
|
|
20231114,150600,14509924200,25350,25400,25400,25350,340
|
|
20231114,150500,14501291450,25400,25400,25400,25350,598
|
|
20231114,150400,14486114050,25400,25400,25400,25350,518
|
|
20231114,150300,14472967700,25350,25400,25400,25350,332
|
|
20231114,150200,14464539000,25400,25400,25400,25350,353
|
|
20231114,150100,14455579000,25400,25350,25400,25350,258
|
|
20231114,150000,14449028750,25350,25400,25450,25350,1942
|
|
20231114,145900,14399704800,25450,25450,25450,25400,1508
|
|
20231114,145800,14361385600,25450,25450,25450,25400,460
|
|
20231114,145700,14349694800,25450,25450,25450,25350,1794
|
|
20231114,145600,14304120350,25450,25400,25450,25400,6027
|
|
20231114,145500,14151002250,25450,25400,25450,25350,3696
|
|
20231114,145400,14057114950,25400,25350,25400,25350,577
|
|
20231114,145300,14042472450,25350,25400,25400,25350,671
|
|
20231114,145200,14025443250,25350,25400,25400,25350,1128
|
|
20231114,145100,13996815950,25350,25400,25400,25350,674
|
|
20231114,145000,13979714950,25400,25400,25400,25350,755
|
|
20231114,144900,13960547900,25400,25350,25400,25350,815
|
|
20231114,144800,13939873450,25400,25400,25400,25350,451
|
|
20231114,144700,13928430050,25400,25400,25400,25350,567
|
|
20231114,144600,13914047050,25400,25400,25400,25350,694
|
|
20231114,144500,13896430500,25400,25350,25400,25350,559
|
|
20231114,144400,13882249250,25400,25400,25400,25350,361
|
|
20231114,144300,13873085400,25350,25400,25400,25350,1508
|
|
20231114,144200,13834846450,25400,25400,25400,25350,962
|
|
20231114,144100,13810446100,25400,25400,25400,25350,441
|
|
20231114,144000,13799257050,25350,25400,25400,25350,653
|
|
20231114,143900,13782686650,25350,25400,25400,25350,333
|
|
20231114,143800,13774239450,25400,25400,25400,25350,285
|
|
20231114,143700,13767010300,25400,25350,25400,25350,743
|
|
20231114,143600,13748169550,25350,25350,25400,25300,690
|
|
20231114,143500,13730678300,25350,25400,25400,25350,1821
|
|
20231114,143400,13684508550,25400,25350,25400,25350,555
|
|
20231114,143300,13670433950,25400,25400,25400,25350,616
|
|
20231114,143200,13654811950,25400,25400,25400,25350,1244
|
|
20231114,143100,13623270050,25400,25350,25400,25350,584
|
|
20231114,143000,13608459650,25350,25400,25400,25350,418
|
|
20231114,142900,13597856100,25400,25350,25400,25350,2557
|
|
20231114,142800,13533026400,25350,25400,25400,25350,557
|
|
20231114,142700,13518900800,25400,25300,25400,25300,2325
|
|
20231114,142600,13459975200,25300,25350,25350,25300,1315
|
|
20231114,142500,13426699350,25350,25300,25350,25300,443
|
|
20231114,142400,13415483100,25300,25400,25400,25300,2430
|
|
20231114,142300,13353883550,25400,25400,25400,25350,771
|
|
20231114,142200,13334314200,25400,25350,25400,25350,643
|
|
20231114,142100,13318006150,25400,25350,25400,25350,933
|
|
20231114,142000,13294349900,25400,25400,25400,25350,507
|
|
20231114,141900,13281490650,25400,25400,25400,25350,292
|
|
20231114,141800,13274082850,25350,25400,25400,25350,252
|
|
20231114,141700,13267691750,25400,25350,25400,25300,2026
|
|
20231114,141600,13216333250,25300,25300,25350,25250,998
|
|
20231114,141500,13191094000,25300,25350,25350,25300,974
|
|
20231114,141400,13166447650,25300,25350,25350,25300,476
|
|
20231114,141300,13154399450,25300,25350,25350,25300,382
|
|
20231114,141200,13144727300,25300,25400,25400,25300,1033
|
|
20231114,141100,13118546400,25400,25400,25400,25350,434
|
|
20231114,141000,13107528400,25350,25450,25450,25350,3861
|
|
20231114,140900,13009541800,25400,25450,25450,25400,832
|
|
20231114,140800,12988404850,25450,25450,25450,25400,695
|
|
20231114,140700,12970745800,25450,25450,25450,25400,1726
|
|
20231114,140600,12926900050,25450,25400,25450,25400,927
|
|
20231114,140500,12903350450,25400,25450,25450,25400,2032
|
|
20231114,140400,12851723700,25450,25400,25450,25400,1728
|
|
20231114,140300,12807820400,25450,25400,25450,25400,637
|
|
20231114,140200,12791625350,25450,25450,25450,25400,406
|
|
20231114,140100,12781306450,25450,25450,25450,25400,783
|
|
20231114,140000,12761407600,25400,25450,25450,25400,731
|
|
20231114,135900,12742833700,25450,25400,25450,25400,863
|
|
20231114,135800,12720885650,25450,25450,25450,25400,450
|
|
20231114,135700,12709450700,25450,25450,25450,25400,7812
|
|
20231114,135600,12510733100,25450,25450,25450,25400,518
|
|
20231114,135500,12497564500,25450,25400,25450,25400,988
|
|
20231114,135400,12472459550,25450,25450,25450,25400,765
|
|
20231114,135300,12453016250,25450,25450,25450,25400,628
|
|
20231114,135200,12437058500,25400,25400,25450,25400,750
|
|
20231114,135100,12418002450,25450,25400,25450,25400,8066
|
|
20231114,135000,12213120100,25400,25450,25450,25400,2934
|
|
20231114,134900,12138512400,25400,25450,25450,25400,3631
|
|
20231114,134800,12046282350,25450,25400,25450,25300,7903
|
|
20231114,134700,11845657050,25400,25400,25450,25350,19047
|
|
20231114,134600,11362313050,25400,25400,25400,25400,481
|
|
20231114,134500,11350095650,25400,25400,25400,25350,896
|
|
20231114,134400,11327340000,25400,25400,25400,25350,2712
|
|
20231114,134300,11258457900,25400,25400,25400,25350,762
|
|
20231114,134200,11239103250,25400,25400,25400,25350,545
|
|
20231114,134100,11225267550,25400,25400,25400,25350,1077
|
|
20231114,134000,11197927750,25400,25400,25400,25350,1107
|
|
20231114,133900,11169810850,25400,25350,25400,25300,4363
|
|
20231114,133800,11059127400,25350,25350,25350,25300,1014
|
|
20231114,133700,11033422550,25350,25300,25350,25300,1270
|
|
20231114,133600,11001228150,25350,25300,25350,25300,4345
|
|
20231114,133500,10891272650,25300,25250,25300,25250,1416
|
|
20231114,133400,10855479900,25250,25300,25300,25250,3232
|
|
20231114,133300,10773862100,25300,25250,25300,25250,2612
|
|
20231114,133200,10707907100,25250,25250,25250,25200,518
|
|
20231114,133100,10694830250,25250,25250,25250,25200,1691
|
|
20231114,133000,10652140050,25250,25250,25250,25200,697
|
|
20231114,132900,10634543550,25250,25250,25250,25250,243
|
|
20231114,132800,10628407800,25250,25200,25250,25200,572
|
|
20231114,132700,10613977350,25250,25250,25250,25200,759
|
|
20231114,132600,10594812750,25250,25250,25250,25200,463
|
|
20231114,132500,10583129850,25250,25200,25250,25200,4493
|
|
20231114,132400,10469866300,25200,25100,25200,25100,5197
|
|
20231114,132300,10339334900,25100,25100,25100,25100,81
|
|
20231114,132200,10337301800,25100,25050,25150,25050,2842
|
|
20231114,132100,10265989300,25100,25100,25100,25000,918
|
|
20231114,132000,10243010650,25100,24950,25100,24950,2125
|
|
20231114,131900,10189926950,24950,25000,25000,24950,2232
|
|
20231114,131800,10134228650,25000,25000,25050,24950,1223
|
|
20231114,131700,10103663250,24950,25000,25050,24950,1865
|
|
20231114,131600,10057007400,25000,24950,25050,24950,3089
|
|
20231114,131500,9979771000,25000,24950,25000,24950,1703
|
|
20231114,131400,9937276400,24950,24950,25000,24950,1444
|
|
20231114,131300,9901236250,24950,24950,25000,24950,1106
|
|
20231114,131200,9873636150,24950,25000,25000,24950,1014
|
|
20231114,131100,9848331500,25050,25050,25100,24950,15285
|
|
20231114,131000,9465704300,25050,25050,25100,25050,1184
|
|
20231114,130900,9436030600,25050,25050,25100,25050,1092
|
|
20231114,130800,9408667750,25100,25100,25100,25050,2565
|
|
20231114,130700,9344322500,25100,25100,25150,25100,2695
|
|
20231114,130600,9276654900,25100,25100,25200,25100,1788
|
|
20231114,130500,9231767250,25100,25150,25200,25100,1843
|
|
20231114,130400,9185444550,25150,25200,25200,25150,1283
|
|
20231114,130300,9153168250,25150,25200,25200,25150,1372
|
|
20231114,130200,9118658700,25200,25150,25200,25150,147
|
|
20231114,130100,9114957050,25200,25150,25200,25150,330
|
|
20231114,130000,9106650850,25200,25200,25200,25150,451
|
|
20231114,125900,9095288400,25150,25200,25200,25150,200
|
|
20231114,125800,9090253500,25200,25150,25200,25100,3609
|
|
20231114,125700,8999482000,25150,25150,25150,25100,4139
|
|
20231114,125600,8895386200,25150,25100,25150,25100,882
|
|
20231114,125500,8873236800,25150,25150,25150,25150,113
|
|
20231114,125400,8870394850,25150,25100,25150,25100,2120
|
|
20231114,125300,8817168600,25150,25150,25150,25100,449
|
|
20231114,125200,8805885350,25150,25150,25150,25100,196
|
|
20231114,125100,8800962000,25150,25150,25150,25100,201
|
|
20231114,125000,8795912700,25150,25150,25150,25100,335
|
|
20231114,124900,8787492300,25150,25150,25150,25100,444
|
|
20231114,124800,8776334350,25150,25100,25150,25100,308
|
|
20231114,124700,8768598050,25150,25150,25150,25100,523
|
|
20231114,124600,8755460250,25150,25150,25150,25100,192
|
|
20231114,124500,8750637850,25100,25150,25150,25100,135
|
|
20231114,124400,8747245350,25150,25150,25150,25150,110
|
|
20231114,124300,8744478850,25100,25150,25150,25100,125
|
|
20231114,124200,8741339800,25150,25150,25150,25100,185
|
|
20231114,124100,8736693900,25150,25150,25150,25150,288
|
|
20231114,124000,8729450700,25150,25150,25150,25100,544
|
|
20231114,123900,8715785300,25100,25100,25150,25100,147
|
|
20231114,123800,8712093300,25150,25150,25150,25100,436
|
|
20231114,123700,8701135650,25150,25150,25150,25100,242
|
|
20231114,123600,8695059700,25150,25150,25150,25150,47
|
|
20231114,123500,8693877650,25150,25100,25150,25050,5037
|
|
20231114,123400,8567461400,25050,25050,25100,25050,800
|
|
20231114,123300,8547393800,25100,25100,25100,25050,240
|
|
20231114,123200,8541375650,25050,25100,25100,25050,118
|
|
20231114,123100,8538418550,25050,25100,25100,25050,672
|
|
20231114,123000,8521558450,25100,25100,25100,25050,700
|
|
20231114,122900,8504001750,25050,25100,25100,25050,68
|
|
20231114,122800,8502297650,25050,25100,25100,25050,75
|
|
20231114,122700,8500417950,25100,25100,25150,25100,1413
|
|
20231114,122600,8464950850,25100,25100,25150,25100,1248
|
|
20231114,122500,8433625400,25100,25100,25150,25100,212
|
|
20231114,122400,8428304050,25050,25100,25100,25050,865
|
|
20231114,122300,8406607550,25100,25050,25100,25050,77
|
|
20231114,122200,8404677950,25050,25100,25150,25050,452
|
|
20231114,122100,8393335200,25150,25150,25150,25100,111
|
|
20231114,122000,8390548250,25050,25150,25150,25050,784
|
|
20231114,121900,8370873050,25100,25150,25150,25100,996
|
|
20231114,121800,8345873200,25150,25100,25150,25100,376
|
|
20231114,121700,8336432450,25050,25100,25100,25050,68
|
|
20231114,121600,8334728200,25100,25150,25150,25050,1075
|
|
20231114,121500,8307748250,25150,25100,25150,25100,790
|
|
20231114,121400,8287918000,25100,25100,25100,25100,306
|
|
20231114,121300,8280237400,25050,25100,25150,25050,367
|
|
20231114,121200,8271035350,25150,25100,25150,25100,2307
|
|
20231114,121100,8213129000,25150,25150,25150,25150,13
|
|
20231114,121000,8212802050,25100,25100,25100,25050,1131
|
|
20231114,120900,8184417100,25100,25050,25100,25050,201
|
|
20231114,120800,8179376150,25050,25100,25100,25050,4956
|
|
20231114,120700,8054985700,25150,25100,25150,25100,279
|
|
20231114,120600,8047981350,25150,25150,25150,25100,78
|
|
20231114,120500,8046022350,25150,25150,25150,25100,570
|
|
20231114,120400,8031714500,25100,25100,25100,25100,150
|
|
20231114,120300,8027949500,25150,25150,25200,25100,2713
|
|
20231114,120200,7959720050,25150,25150,25200,25150,170
|
|
20231114,120100,7955440150,25150,25200,25200,25150,86
|
|
20231114,120000,7953275550,25200,25200,25200,25150,297
|
|
20231114,115900,7945803750,25200,25200,25200,25150,97
|
|
20231114,115800,7943363150,25150,25200,25200,25150,97
|
|
20231114,115700,7940922750,25200,25200,25200,25150,145
|
|
20231114,115600,7937271550,25200,25200,25200,25200,89
|
|
20231114,115500,7935028750,25200,25150,25200,25150,27
|
|
20231114,115400,7934348600,25200,25200,25200,25200,9
|
|
20231114,115300,7934121800,25150,25200,25200,25150,311
|
|
20231114,115200,7926299000,25200,25200,25200,25200,34
|
|
20231114,115100,7925442200,25200,25200,25200,25200,305
|
|
20231114,115000,7917756200,25200,25200,25200,25150,818
|
|
20231114,114900,7897142900,25200,25200,25200,25200,90
|
|
20231114,114800,7894874900,25200,25150,25200,25150,191
|
|
20231114,114700,7890065700,25150,25200,25200,25150,773
|
|
20231114,114600,7870590100,25200,25200,25200,25150,307
|
|
20231114,114500,7862866150,25200,25200,25200,25150,71
|
|
20231114,114400,7861077000,25200,25200,25200,25150,157
|
|
20231114,114300,7857125200,25200,25200,25200,25200,58
|
|
20231114,114200,7855663600,25200,25250,25250,25200,568
|
|
20231114,114100,7841349700,25150,25200,25250,25150,741
|
|
20231114,114000,7822679450,25200,25150,25250,25150,4747
|
|
20231114,113900,7703015400,25150,25150,25200,25150,187
|
|
20231114,113800,7698311750,25200,25200,25200,25150,80
|
|
20231114,113700,7696295800,25200,25200,25200,25150,163
|
|
20231114,113600,7692194900,25200,25200,25200,25150,221
|
|
20231114,113500,7686628650,25200,25200,25200,25200,325
|
|
20231114,113400,7678438650,25200,25200,25200,25150,223
|
|
20231114,113300,7672823900,25200,25200,25200,25150,208
|
|
20231114,113200,7667592100,25150,25150,25200,25150,241
|
|
20231114,113100,7661527500,25200,25200,25200,25200,80
|
|
20231114,113000,7659511500,25150,25200,25200,25150,150
|
|
20231114,112900,7655734050,25150,25150,25200,25150,342
|
|
20231114,112800,7647118850,25200,25200,25200,25150,199
|
|
20231114,112700,7642106650,25200,25200,25200,25200,17
|
|
20231114,112600,7641678250,25150,25150,25200,25150,884
|
|
20231114,112500,7619443300,25150,25150,25150,25150,202
|
|
20231114,112400,7614363000,25150,25150,25150,25150,25
|
|
20231114,112300,7613734250,25150,25100,25150,25100,2169
|
|
20231114,112200,7559186550,25150,25150,25150,25100,76
|
|
20231114,112100,7557277950,25100,25150,25150,25100,434
|
|
20231114,112000,7546377650,25150,25100,25150,25100,147
|
|
20231114,111900,7542686200,25150,25150,25150,25100,506
|
|
20231114,111800,7529974850,25100,25150,25150,25100,135
|
|
20231114,111700,7526585800,25100,25150,25150,25100,77
|
|
20231114,111600,7524652050,25150,25150,25150,25100,323
|
|
20231114,111500,7516533900,25100,25150,25150,25100,316
|
|
20231114,111400,7508592500,25100,25100,25100,25100,249
|
|
20231114,111300,7502342600,25100,25100,25150,25100,320
|
|
20231114,111200,7494309850,25150,25150,25150,25100,454
|
|
20231114,111100,7482898750,25150,25100,25150,25100,1256
|
|
20231114,111000,7451323050,25100,25100,25150,25100,251
|
|
20231114,110900,7445020750,25150,25100,25150,25100,138
|
|
20231114,110800,7441556900,25050,25100,25150,25050,11994
|
|
20231114,110700,7140977400,25100,25100,25150,25100,90
|
|
20231114,110600,7138717400,25150,25200,25200,25150,823
|
|
20231114,110500,7118015800,25150,25150,25200,25150,237
|
|
20231114,110400,7112048050,25150,25100,25150,25100,655
|
|
20231114,110300,7095585050,25100,25150,25150,25100,252
|
|
20231114,110200,7089250650,25150,25100,25150,25100,328
|
|
20231114,110100,7081017150,25100,25150,25150,25100,1219
|
|
20231114,110000,7050365950,25150,25200,25200,25150,158
|
|
20231114,105900,7046390050,25200,25200,25200,25150,807
|
|
20231114,105800,7026076850,25200,25200,25200,25150,152
|
|
20231114,105700,7022251850,25200,25200,25200,25150,198
|
|
20231114,105600,7017264800,25150,25150,25200,25100,353
|
|
20231114,105500,7008386400,25150,25100,25150,25100,149
|
|
20231114,105400,7004645150,25100,25100,25150,25100,311
|
|
20231114,105300,6996838750,25150,25150,25150,25150,239
|
|
20231114,105200,6990827900,25150,25200,25250,25100,3310
|
|
20231114,105100,6907623350,25200,25250,25250,25200,67
|
|
20231114,105000,6905934250,25250,25250,25250,25200,65
|
|
20231114,104900,6904293500,25150,25250,25250,25150,2098
|
|
20231114,104800,6851414800,25300,25250,25300,25200,4426
|
|
20231114,104700,6739725350,25300,25350,25350,25250,2356
|
|
20231114,104600,6680113800,25350,25300,25350,25250,1844
|
|
20231114,104500,6633454900,25300,25300,25350,25150,3046
|
|
20231114,104400,6556679250,25350,25300,25350,25250,223
|
|
20231114,104300,6551038300,25300,25300,25300,25250,2913
|
|
20231114,104200,6477403200,25400,25300,25400,25300,1913
|
|
20231114,104100,6428938750,25300,25300,25300,25300,257
|
|
20231114,104000,6422436650,25250,25250,25350,25250,641
|
|
20231114,103900,6406246500,25300,25150,25350,25150,39779
|
|
20231114,103800,5403686050,25150,25150,25150,25100,765
|
|
20231114,103700,5384466750,25150,25100,25150,25100,808
|
|
20231114,103600,5364183300,25100,25150,25150,25100,2981
|
|
20231114,103500,5289356550,25150,25100,25150,25100,716
|
|
20231114,103400,5271368700,25150,25150,25150,25100,390
|
|
20231114,103300,5261576000,25100,25100,25150,25100,595
|
|
20231114,103200,5246635350,25150,25150,25150,25100,1200
|
|
20231114,103100,5216501350,25150,25150,25150,25100,1015
|
|
20231114,103000,5190994100,25150,25100,25150,25100,731
|
|
20231114,102900,5172632550,25150,25150,25150,25100,597
|
|
20231114,102800,5157638700,25100,25150,25150,25100,890
|
|
20231114,102700,5135276000,25150,25100,25150,25100,895
|
|
20231114,102600,5112787700,25100,25150,25150,25100,675
|
|
20231114,102500,5095839650,25100,25150,25150,25100,966
|
|
20231114,102400,5071585850,25150,25100,25150,25100,469
|
|
20231114,102300,5059809150,25050,25050,25100,25050,2398
|
|
20231114,102200,4999639650,25050,25100,25100,25050,1360
|
|
20231114,102100,4965525700,25050,25050,25100,25050,1299
|
|
20231114,102000,4932959250,25050,25100,25100,25050,1863
|
|
20231114,101900,4886230050,25100,25100,25150,25100,807
|
|
20231114,101800,4865973600,25100,25100,25150,25100,707
|
|
20231114,101700,4848227250,25100,25100,25150,25100,1007
|
|
20231114,101600,4822950900,25150,25150,25150,25100,574
|
|
20231114,101500,4808543150,25150,25150,25200,25100,7217
|
|
20231114,101400,4627060950,25150,25150,25200,25150,2106
|
|
20231114,101300,4574089500,25150,25150,25200,25150,796
|
|
20231114,101200,4554069900,25200,25150,25200,25150,541
|
|
20231114,101100,4540463200,25150,25150,25200,25100,2779
|
|
20231114,101000,4470532800,25150,25150,25200,25150,963
|
|
20231114,100900,4446295450,25200,25150,25200,25150,812
|
|
20231114,100800,4425865450,25150,25100,25150,25100,85
|
|
20231114,100700,4423730650,25100,25200,25250,25100,4851
|
|
20231114,100600,4301592650,25250,25250,25250,25250,63
|
|
20231114,100500,4300001900,25250,25250,25300,25250,1455
|
|
20231114,100400,4263262700,25300,25300,25300,25300,935
|
|
20231114,100300,4239607200,25300,25350,25350,25250,4414
|
|
20231114,100200,4127933200,25300,25300,25350,25250,3379
|
|
20231114,100100,4042444250,25250,25250,25250,25250,364
|
|
20231114,100000,4033253250,25200,25250,25250,25200,958
|
|
20231114,095900,4009063950,25250,25200,25250,25200,253
|
|
20231114,095800,4002680950,25250,25300,25300,25200,6420
|
|
20231114,095700,3840577600,25300,25300,25300,25250,231
|
|
20231114,095600,3834733400,25300,25300,25300,25300,532
|
|
20231114,095500,3821273800,25300,25300,25300,25300,1841
|
|
20231114,095400,3774696500,25300,25300,25300,25250,1015
|
|
20231114,095300,3749022150,25300,25300,25300,25250,2636
|
|
20231114,095200,3682339950,25250,25200,25250,25200,1275
|
|
20231114,095100,3650156050,25250,25250,25250,25200,2765
|
|
20231114,095000,3580342400,25300,25250,25300,25250,135
|
|
20231114,094900,3576932950,25250,25250,25300,25250,184
|
|
20231114,094800,3572284300,25250,25250,25300,25250,627
|
|
20231114,094700,3556451950,25250,25300,25300,25250,3487
|
|
20231114,094600,3468393400,25250,25300,25300,25250,400
|
|
20231114,094500,3458273900,25300,25300,25300,25250,557
|
|
20231114,094400,3444194450,25250,25300,25300,25250,405
|
|
20231114,094300,3433948250,25300,25300,25300,25250,598
|
|
20231114,094200,3418828650,25300,25350,25400,25300,6906
|
|
20231114,094100,3244044550,25350,25400,25400,25350,1315
|
|
20231114,094000,3210708650,25350,25350,25400,25300,5084
|
|
20231114,093900,3081841500,25350,25300,25350,25250,6775
|
|
20231114,093800,2910405250,25300,25250,25300,25250,667
|
|
20231114,093700,2893558900,25250,25300,25300,25250,1350
|
|
20231114,093600,2859442600,25300,25250,25300,25250,1435
|
|
20231114,093500,2823207600,25250,25250,25250,25250,309
|
|
20231114,093400,2815405350,25250,25250,25300,25250,1620
|
|
20231114,093300,2774498400,25250,25250,25300,25250,365
|
|
20231114,093200,2765278300,25250,25250,25300,25200,4133
|
|
20231114,093100,2660905000,25250,25150,25250,25150,3447
|
|
20231114,093000,2574043550,25150,25050,25200,25050,2868
|
|
20231114,092900,2501936800,25050,25150,25150,25050,2039
|
|
20231114,092800,2450755800,25150,25050,25150,25050,2217
|
|
20231114,092700,2395148700,25000,25000,25050,25000,429
|
|
20231114,092600,2384413500,25000,25050,25050,25000,205
|
|
20231114,092500,2379288300,25050,25000,25050,25000,1610
|
|
20231114,092400,2339037500,25000,25100,25100,25000,810
|
|
20231114,092300,2318757500,25100,25050,25100,25050,706
|
|
20231114,092200,2301067600,25050,25200,25200,25050,1840
|
|
20231114,092100,2254835650,25200,25200,25250,25200,1739
|
|
20231114,092000,2211012100,25200,25200,25200,25150,809
|
|
20231114,091900,2190626800,25150,25200,25200,25150,425
|
|
20231114,091800,2179923550,25150,25150,25150,25100,1302
|
|
20231114,091700,2147202950,25100,25050,25100,25000,1969
|
|
20231114,091600,2097812450,25000,25050,25100,25000,1357
|
|
20231114,091500,2063818800,25100,25100,25150,25050,2955
|
|
20231114,091400,1989647750,25150,25150,25200,25150,1452
|
|
20231114,091300,1953121450,25200,25200,25200,25150,1470
|
|
20231114,091200,1916077950,25200,25200,25250,25200,1534
|
|
20231114,091100,1877393550,25250,25200,25250,25200,1072
|
|
20231114,091000,1850331150,25200,25300,25300,25200,11076
|
|
20231114,090900,1570878800,25250,25200,25300,25200,12914
|
|
20231114,090800,1245177850,25200,25200,25250,25150,3716
|
|
20231114,090700,1151515350,25200,25200,25250,25150,5010
|
|
20231114,090600,1025262650,25200,25200,25200,25150,1082
|
|
20231114,090500,998005600,25200,25150,25250,25050,8401
|
|
20231114,090400,786591550,25150,25050,25150,24950,8963
|
|
20231114,090300,561901700,25050,24950,25100,24950,3996
|
|
20231114,090200,461873950,24900,24900,25000,24850,4964
|
|
20231114,090100,338119750,24900,24850,25000,24850,5484
|
|
20231114,090000,201358500,24850,24900,24950,24750,8089
|