649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,194600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,194500,5236308450,25550,25550,25550,25550,0
|
|
20231103,194400,5236308450,25550,25550,25550,25550,0
|
|
20231103,194300,5236308450,25550,25550,25550,25550,0
|
|
20231103,194200,5236308450,25550,25550,25550,25550,0
|
|
20231103,194100,5236308450,25550,25550,25550,25550,0
|
|
20231103,194000,5236308450,25550,25550,25550,25550,0
|
|
20231103,193900,5236308450,25550,25550,25550,25550,0
|
|
20231103,193800,5236308450,25550,25550,25550,25550,0
|
|
20231103,193700,5236308450,25550,25550,25550,25550,0
|
|
20231103,193600,5236308450,25550,25550,25550,25550,0
|
|
20231103,193500,5236308450,25550,25550,25550,25550,0
|
|
20231103,193400,5236308450,25550,25550,25550,25550,0
|
|
20231103,193300,5236308450,25550,25550,25550,25550,0
|
|
20231103,193200,5236308450,25550,25550,25550,25550,0
|
|
20231103,193100,5236308450,25550,25550,25550,25550,0
|
|
20231103,193000,5236308450,25550,25550,25550,25550,0
|
|
20231103,192900,5236308450,25550,25550,25550,25550,0
|
|
20231103,192800,5236308450,25550,25550,25550,25550,0
|
|
20231103,192700,5236308450,25550,25550,25550,25550,0
|
|
20231103,192600,5236308450,25550,25550,25550,25550,0
|
|
20231103,192500,5236308450,25550,25550,25550,25550,0
|
|
20231103,192400,5236308450,25550,25550,25550,25550,0
|
|
20231103,192300,5236308450,25550,25550,25550,25550,0
|
|
20231103,192200,5236308450,25550,25550,25550,25550,0
|
|
20231103,192100,5236308450,25550,25550,25550,25550,0
|
|
20231103,192000,5236308450,25550,25550,25550,25550,0
|
|
20231103,191900,5236308450,25550,25550,25550,25550,0
|
|
20231103,191800,5236308450,25550,25550,25550,25550,0
|
|
20231103,191700,5236308450,25550,25550,25550,25550,0
|
|
20231103,191600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,191500,5236308450,25550,25550,25550,25550,0
|
|
20231103,191400,5236308450,25550,25550,25550,25550,0
|
|
20231103,191300,5236308450,25550,25550,25550,25550,0
|
|
20231103,191200,5236308450,25550,25550,25550,25550,0
|
|
20231103,191100,5236308450,25550,25550,25550,25550,0
|
|
20231103,191000,5236308450,25550,25550,25550,25550,0
|
|
20231103,190900,5236308450,25550,25550,25550,25550,0
|
|
20231103,190800,5236308450,25550,25550,25550,25550,0
|
|
20231103,190700,5236308450,25550,25550,25550,25550,0
|
|
20231103,190600,5236308450,25550,25550,25550,25550,0
|
|
20231103,190500,5236308450,25550,25550,25550,25550,0
|
|
20231103,190400,5236308450,25550,25550,25550,25550,0
|
|
20231103,190300,5236308450,25550,25550,25550,25550,0
|
|
20231103,190200,5236308450,25550,25550,25550,25550,0
|
|
20231103,190100,5236308450,25550,25550,25550,25550,0
|
|
20231103,190000,5236308450,25550,25550,25550,25550,0
|
|
20231103,185900,5236308450,25550,25550,25550,25550,0
|
|
20231103,185800,5236308450,25550,25550,25550,25550,0
|
|
20231103,185700,5236308450,25550,25550,25550,25550,0
|
|
20231103,185600,5236308450,25550,25550,25550,25550,0
|
|
20231103,185500,5236308450,25550,25550,25550,25550,0
|
|
20231103,185400,5236308450,25550,25550,25550,25550,0
|
|
20231103,185300,5236308450,25550,25550,25550,25550,0
|
|
20231103,185200,5236308450,25550,25550,25550,25550,0
|
|
20231103,185100,5236308450,25550,25550,25550,25550,0
|
|
20231103,185000,5236308450,25550,25550,25550,25550,0
|
|
20231103,184900,5236308450,25550,25550,25550,25550,0
|
|
20231103,184800,5236308450,25550,25550,25550,25550,0
|
|
20231103,184700,5236308450,25550,25550,25550,25550,0
|
|
20231103,184600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,184500,5236308450,25550,25550,25550,25550,0
|
|
20231103,184400,5236308450,25550,25550,25550,25550,0
|
|
20231103,184300,5236308450,25550,25550,25550,25550,0
|
|
20231103,184200,5236308450,25550,25550,25550,25550,0
|
|
20231103,184100,5236308450,25550,25550,25550,25550,0
|
|
20231103,184000,5236308450,25550,25550,25550,25550,0
|
|
20231103,183900,5236308450,25550,25550,25550,25550,0
|
|
20231103,183800,5236308450,25550,25550,25550,25550,0
|
|
20231103,183700,5236308450,25550,25550,25550,25550,0
|
|
20231103,183600,5236308450,25550,25550,25550,25550,0
|
|
20231103,183500,5236308450,25550,25550,25550,25550,0
|
|
20231103,183400,5236308450,25550,25550,25550,25550,0
|
|
20231103,183300,5236308450,25550,25550,25550,25550,0
|
|
20231103,183200,5236308450,25550,25550,25550,25550,0
|
|
20231103,183100,5236308450,25550,25550,25550,25550,0
|
|
20231103,183000,5236308450,25550,25550,25550,25550,0
|
|
20231103,182900,5236308450,25550,25550,25550,25550,0
|
|
20231103,182800,5236308450,25550,25550,25550,25550,0
|
|
20231103,182700,5236308450,25550,25550,25550,25550,0
|
|
20231103,182600,5236308450,25550,25550,25550,25550,0
|
|
20231103,182500,5236308450,25550,25550,25550,25550,0
|
|
20231103,182400,5236308450,25550,25550,25550,25550,0
|
|
20231103,182300,5236308450,25550,25550,25550,25550,0
|
|
20231103,182200,5236308450,25550,25550,25550,25550,0
|
|
20231103,182100,5236308450,25550,25550,25550,25550,0
|
|
20231103,182000,5236308450,25550,25550,25550,25550,0
|
|
20231103,181900,5236308450,25550,25550,25550,25550,0
|
|
20231103,181800,5236308450,25550,25550,25550,25550,0
|
|
20231103,181700,5236308450,25550,25550,25550,25550,0
|
|
20231103,181600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,181500,5236308450,25550,25550,25550,25550,0
|
|
20231103,181400,5236308450,25550,25550,25550,25550,0
|
|
20231103,181300,5236308450,25550,25550,25550,25550,0
|
|
20231103,181200,5236308450,25550,25550,25550,25550,0
|
|
20231103,181100,5236308450,25550,25550,25550,25550,0
|
|
20231103,181000,5236308450,25550,25550,25550,25550,0
|
|
20231103,180900,5236308450,25550,25550,25550,25550,0
|
|
20231103,180800,5236308450,25550,25550,25550,25550,0
|
|
20231103,180700,5236308450,25550,25550,25550,25550,0
|
|
20231103,180600,5236308450,25550,25550,25550,25550,0
|
|
20231103,180500,5236308450,25550,25550,25550,25550,0
|
|
20231103,180400,5236308450,25550,25550,25550,25550,0
|
|
20231103,180300,5236308450,25550,25550,25550,25550,0
|
|
20231103,180200,5236308450,25550,25550,25550,25550,0
|
|
20231103,180100,5236308450,25550,25550,25550,25550,0
|
|
20231103,180000,5236308450,25550,25550,25550,25550,0
|
|
20231103,175900,5236308450,25550,25550,25550,25550,0
|
|
20231103,175800,5236308450,25550,25550,25550,25550,0
|
|
20231103,175700,5236308450,25550,25550,25550,25550,0
|
|
20231103,175600,5236308450,25550,25550,25550,25550,0
|
|
20231103,175500,5236308450,25550,25550,25550,25550,0
|
|
20231103,175400,5236308450,25550,25550,25550,25550,0
|
|
20231103,175300,5236308450,25550,25550,25550,25550,0
|
|
20231103,175200,5236308450,25550,25550,25550,25550,0
|
|
20231103,175100,5236308450,25550,25550,25550,25550,0
|
|
20231103,175000,5236308450,25550,25550,25550,25550,0
|
|
20231103,174900,5236308450,25550,25550,25550,25550,0
|
|
20231103,174800,5236308450,25550,25550,25550,25550,0
|
|
20231103,174700,5236308450,25550,25550,25550,25550,0
|
|
20231103,174600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,174500,5236308450,25550,25550,25550,25550,0
|
|
20231103,174400,5236308450,25550,25550,25550,25550,0
|
|
20231103,174300,5236308450,25550,25550,25550,25550,0
|
|
20231103,174200,5236308450,25550,25550,25550,25550,0
|
|
20231103,174100,5236308450,25550,25550,25550,25550,0
|
|
20231103,174000,5236308450,25550,25550,25550,25550,0
|
|
20231103,173900,5236308450,25550,25550,25550,25550,0
|
|
20231103,173800,5236308450,25550,25550,25550,25550,0
|
|
20231103,173700,5236308450,25550,25550,25550,25550,0
|
|
20231103,173600,5236308450,25550,25550,25550,25550,0
|
|
20231103,173500,5236308450,25550,25550,25550,25550,0
|
|
20231103,173400,5236308450,25550,25550,25550,25550,0
|
|
20231103,173300,5236308450,25550,25550,25550,25550,0
|
|
20231103,173200,5236308450,25550,25550,25550,25550,0
|
|
20231103,173100,5236308450,25550,25550,25550,25550,0
|
|
20231103,173000,5236308450,25550,25550,25550,25550,0
|
|
20231103,172900,5236308450,25550,25550,25550,25550,0
|
|
20231103,172800,5236308450,25550,25550,25550,25550,0
|
|
20231103,172700,5236308450,25550,25550,25550,25550,0
|
|
20231103,172600,5236308450,25550,25550,25550,25550,0
|
|
20231103,172500,5236308450,25550,25550,25550,25550,0
|
|
20231103,172400,5236308450,25550,25550,25550,25550,0
|
|
20231103,172300,5236308450,25550,25550,25550,25550,0
|
|
20231103,172200,5236308450,25550,25550,25550,25550,0
|
|
20231103,172100,5236308450,25550,25550,25550,25550,0
|
|
20231103,172000,5236308450,25550,25550,25550,25550,0
|
|
20231103,171900,5236308450,25550,25550,25550,25550,0
|
|
20231103,171800,5236308450,25550,25550,25550,25550,0
|
|
20231103,171700,5236308450,25550,25550,25550,25550,0
|
|
20231103,171600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,171500,5236308450,25550,25550,25550,25550,0
|
|
20231103,171400,5236308450,25550,25550,25550,25550,0
|
|
20231103,171300,5236308450,25550,25550,25550,25550,0
|
|
20231103,171200,5236308450,25550,25550,25550,25550,0
|
|
20231103,171100,5236308450,25550,25550,25550,25550,0
|
|
20231103,171000,5236308450,25550,25550,25550,25550,0
|
|
20231103,170900,5236308450,25550,25550,25550,25550,0
|
|
20231103,170800,5236308450,25550,25550,25550,25550,0
|
|
20231103,170700,5236308450,25550,25550,25550,25550,0
|
|
20231103,170600,5236308450,25550,25550,25550,25550,0
|
|
20231103,170500,5236308450,25550,25550,25550,25550,0
|
|
20231103,170400,5236308450,25550,25550,25550,25550,0
|
|
20231103,170300,5236308450,25550,25550,25550,25550,0
|
|
20231103,170200,5236308450,25550,25550,25550,25550,0
|
|
20231103,170100,5236308450,25550,25550,25550,25550,0
|
|
20231103,170000,5236308450,25550,25550,25550,25550,0
|
|
20231103,165900,5236308450,25550,25550,25550,25550,0
|
|
20231103,165800,5236308450,25550,25550,25550,25550,0
|
|
20231103,165700,5236308450,25550,25550,25550,25550,0
|
|
20231103,165600,5236308450,25550,25550,25550,25550,0
|
|
20231103,165500,5236308450,25550,25550,25550,25550,0
|
|
20231103,165400,5236308450,25550,25550,25550,25550,0
|
|
20231103,165300,5236308450,25550,25550,25550,25550,0
|
|
20231103,165200,5236308450,25550,25550,25550,25550,0
|
|
20231103,165100,5236308450,25550,25550,25550,25550,0
|
|
20231103,165000,5236308450,25550,25550,25550,25550,0
|
|
20231103,164900,5236308450,25550,25550,25550,25550,0
|
|
20231103,164800,5236308450,25550,25550,25550,25550,0
|
|
20231103,164700,5236308450,25550,25550,25550,25550,0
|
|
20231103,164600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,164500,5236308450,25550,25550,25550,25550,0
|
|
20231103,164400,5236308450,25550,25550,25550,25550,0
|
|
20231103,164300,5236308450,25550,25550,25550,25550,0
|
|
20231103,164200,5236308450,25550,25550,25550,25550,0
|
|
20231103,164100,5236308450,25550,25550,25550,25550,0
|
|
20231103,164000,5236308450,25550,25550,25550,25550,0
|
|
20231103,163900,5236308450,25550,25550,25550,25550,0
|
|
20231103,163800,5236308450,25550,25550,25550,25550,0
|
|
20231103,163700,5236308450,25550,25550,25550,25550,0
|
|
20231103,163600,5236308450,25550,25550,25550,25550,0
|
|
20231103,163500,5236308450,25550,25550,25550,25550,0
|
|
20231103,163400,5236308450,25550,25550,25550,25550,0
|
|
20231103,163300,5236308450,25550,25550,25550,25550,0
|
|
20231103,163200,5236308450,25550,25550,25550,25550,0
|
|
20231103,163100,5236308450,25550,25550,25550,25550,0
|
|
20231103,163000,5236308450,25550,25550,25550,25550,0
|
|
20231103,162900,5236308450,25550,25550,25550,25550,0
|
|
20231103,162800,5236308450,25550,25550,25550,25550,0
|
|
20231103,162700,5236308450,25550,25550,25550,25550,0
|
|
20231103,162600,5236308450,25550,25550,25550,25550,0
|
|
20231103,162500,5236308450,25550,25550,25550,25550,0
|
|
20231103,162400,5236308450,25550,25550,25550,25550,0
|
|
20231103,162300,5236308450,25550,25550,25550,25550,0
|
|
20231103,162200,5236308450,25550,25550,25550,25550,0
|
|
20231103,162100,5236308450,25550,25550,25550,25550,0
|
|
20231103,162000,5236308450,25550,25550,25550,25550,0
|
|
20231103,161900,5236308450,25550,25550,25550,25550,0
|
|
20231103,161800,5236308450,25550,25550,25550,25550,0
|
|
20231103,161700,5236308450,25550,25550,25550,25550,0
|
|
20231103,161600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,161500,5236308450,25550,25550,25550,25550,0
|
|
20231103,161400,5236308450,25550,25550,25550,25550,0
|
|
20231103,161300,5236308450,25550,25550,25550,25550,0
|
|
20231103,161200,5236308450,25550,25550,25550,25550,0
|
|
20231103,161100,5236308450,25550,25550,25550,25550,0
|
|
20231103,161000,5236308450,25550,25550,25550,25550,0
|
|
20231103,160900,5236308450,25550,25550,25550,25550,0
|
|
20231103,160800,5236308450,25550,25550,25550,25550,0
|
|
20231103,160700,5236308450,25550,25550,25550,25550,0
|
|
20231103,160600,5236308450,25550,25550,25550,25550,0
|
|
20231103,160500,5236308450,25550,25550,25550,25550,0
|
|
20231103,160400,5236308450,25550,25550,25550,25550,0
|
|
20231103,160300,5236308450,25550,25550,25550,25550,0
|
|
20231103,160200,5236308450,25550,25550,25550,25550,0
|
|
20231103,160100,5236308450,25550,25550,25550,25550,0
|
|
20231103,160000,5236308450,25550,25550,25550,25550,0
|
|
20231103,155900,5236308450,25550,25550,25550,25550,0
|
|
20231103,155800,5236308450,25550,25550,25550,25550,0
|
|
20231103,155700,5236308450,25550,25550,25550,25550,0
|
|
20231103,155600,5236308450,25550,25550,25550,25550,0
|
|
20231103,155500,5236308450,25550,25550,25550,25550,0
|
|
20231103,155400,5236308450,25550,25550,25550,25550,0
|
|
20231103,155300,5236308450,25550,25550,25550,25550,0
|
|
20231103,155200,5236308450,25550,25550,25550,25550,0
|
|
20231103,155100,5236308450,25550,25550,25550,25550,0
|
|
20231103,155000,5236308450,25550,25550,25550,25550,0
|
|
20231103,154900,5236308450,25550,25550,25550,25550,0
|
|
20231103,154800,5236308450,25550,25550,25550,25550,0
|
|
20231103,154700,5236308450,25550,25550,25550,25550,0
|
|
20231103,154600,5236308450,25550,25550,25550,25550,1333
|
|
20231103,154500,5236308450,25550,25550,25550,25550,0
|
|
20231103,154400,5236308450,25550,25550,25550,25550,0
|
|
20231103,154300,5236308450,25550,25550,25550,25550,0
|
|
20231103,154200,5236308450,25550,25550,25550,25550,0
|
|
20231103,154100,5236308450,25550,25550,25550,25550,0
|
|
20231103,154000,5236308450,25550,25550,25550,25550,0
|
|
20231103,153900,5236308450,25550,25550,25550,25550,0
|
|
20231103,153800,5236308450,25550,25550,25550,25550,0
|
|
20231103,153700,5236308450,25550,25550,25550,25550,0
|
|
20231103,153600,5236308450,25550,25550,25550,25550,0
|
|
20231103,153500,5236308450,25550,25550,25550,25550,0
|
|
20231103,153400,5236308450,25550,25550,25550,25550,0
|
|
20231103,153300,5236308450,25550,25550,25550,25550,0
|
|
20231103,153200,5236308450,25550,25550,25550,25550,0
|
|
20231103,153100,5236308450,25550,25550,25550,25550,0
|
|
20231103,153000,5236308450,25550,25550,25550,25550,1333
|
|
20231103,152900,5202250300,25600,25600,25600,25600,0
|
|
20231103,152800,5202250300,25600,25600,25600,25600,0
|
|
20231103,152700,5202250300,25600,25600,25600,25600,0
|
|
20231103,152600,5202250300,25600,25600,25600,25600,0
|
|
20231103,152500,5202250300,25600,25600,25600,25600,0
|
|
20231103,152400,5202250300,25600,25600,25600,25600,0
|
|
20231103,152300,5202250300,25600,25600,25600,25600,0
|
|
20231103,152200,5202250300,25600,25600,25600,25600,0
|
|
20231103,152100,5202250300,25600,25600,25600,25600,0
|
|
20231103,152000,5202250300,25600,25600,25600,25600,0
|
|
20231103,151900,5202250300,25600,25600,25600,25600,222
|
|
20231103,151800,5196567100,25600,25600,25600,25550,577
|
|
20231103,151700,5181806450,25600,25550,25600,25550,187
|
|
20231103,151600,5177019550,25600,25600,25600,25600,143
|
|
20231103,151500,5173358750,25600,25550,25600,25550,128
|
|
20231103,151400,5170082200,25600,25600,25600,25550,169
|
|
20231103,151300,5165761950,25600,25600,25600,25550,247
|
|
20231103,151200,5159439250,25600,25600,25600,25550,316
|
|
20231103,151100,5151357150,25600,25600,25600,25550,99
|
|
20231103,151000,5148823500,25600,25550,25600,25550,119
|
|
20231103,150900,5145778050,25600,25600,25600,25550,133
|
|
20231103,150800,5142373500,25600,25600,25600,25600,60
|
|
20231103,150700,5140837500,25600,25550,25600,25550,160
|
|
20231103,150600,5136743750,25550,25600,25600,25550,103
|
|
20231103,150500,5134107450,25600,25650,25650,25550,187
|
|
20231103,150400,5129320450,25600,25600,25600,25550,477
|
|
20231103,150300,5117113400,25600,25600,25650,25550,117
|
|
20231103,150200,5114117900,25600,25600,25600,25600,376
|
|
20231103,150100,5104492300,25600,25550,25600,25550,112
|
|
20231103,150000,5101625950,25600,25600,25600,25550,114
|
|
20231103,145900,5098707750,25600,25600,25600,25550,174
|
|
20231103,145800,5094254100,25600,25600,25600,25550,243
|
|
20231103,145700,5088034450,25600,25600,25600,25600,268
|
|
20231103,145600,5081173650,25600,25600,25600,25550,184
|
|
20231103,145500,5076463550,25650,25550,25650,25550,345
|
|
20231103,145400,5067626450,25550,25600,25600,25550,3828
|
|
20231103,145300,4969813700,25600,25600,25600,25600,306
|
|
20231103,145200,4961980100,25550,25650,25650,25550,351
|
|
20231103,145100,4952994700,25600,25600,25650,25600,335
|
|
20231103,145000,4944416800,25600,25650,25650,25600,189
|
|
20231103,144900,4939573150,25650,25600,25650,25600,398
|
|
20231103,144800,4929376700,25650,25650,25650,25600,184
|
|
20231103,144700,4924659000,25650,25600,25650,25600,348
|
|
20231103,144600,4915735200,25650,25650,25650,25600,167
|
|
20231103,144500,4911457200,25600,25600,25650,25600,291
|
|
20231103,144400,4904005050,25600,25600,25650,25550,334
|
|
20231103,144300,4895451850,25550,25550,25650,25550,280
|
|
20231103,144200,4888288350,25600,25600,25650,25550,212
|
|
20231103,144100,4882854050,25600,25600,25600,25600,149
|
|
20231103,144000,4879039650,25550,25600,25650,25550,323
|
|
20231103,143900,4870765050,25600,25650,25650,25600,1239
|
|
20231103,143800,4839035350,25650,25650,25650,25650,407
|
|
20231103,143700,4828595800,25650,25650,25650,25600,265
|
|
20231103,143600,4821798800,25650,25650,25650,25600,181
|
|
20231103,143500,4817157600,25650,25650,25650,25600,299
|
|
20231103,143400,4809488550,25650,25650,25650,25600,205
|
|
20231103,143300,4804231300,25650,25650,25650,25600,309
|
|
20231103,143200,4796307950,25650,25650,25650,25600,811
|
|
20231103,143100,4775512250,25650,25650,25650,25600,303
|
|
20231103,143000,4767740550,25650,25650,25650,25600,217
|
|
20231103,142900,4762175600,25650,25650,25650,25600,169
|
|
20231103,142800,4757841000,25650,25650,25650,25600,240
|
|
20231103,142700,4751685500,25650,25650,25650,25600,154
|
|
20231103,142600,4747735850,25650,25650,25650,25600,375
|
|
20231103,142500,4738120500,25650,25550,25650,25550,170
|
|
20231103,142400,4733760950,25550,25600,25650,25550,263
|
|
20231103,142300,4727025600,25600,25600,25600,25550,262
|
|
20231103,142200,4720318700,25600,25600,25600,25550,221
|
|
20231103,142100,4714661350,25600,25600,25600,25550,153
|
|
20231103,142000,4710745050,25600,25600,25600,25550,182
|
|
20231103,141900,4706086100,25600,25600,25600,25550,467
|
|
20231103,141800,4694131400,25600,25600,25600,25550,186
|
|
20231103,141700,4689370050,25600,25600,25600,25550,221
|
|
20231103,141600,4683713000,25600,25600,25600,25550,211
|
|
20231103,141500,4678311700,25600,25600,25600,25600,181
|
|
20231103,141400,4673678100,25600,25600,25600,25550,172
|
|
20231103,141300,4669275150,25450,25600,25600,25450,1214
|
|
20231103,141200,4638284950,25600,25600,25600,25550,168
|
|
20231103,141100,4633984400,25600,25600,25600,25550,278
|
|
20231103,141000,4626872850,25600,25600,25600,25550,296
|
|
20231103,140900,4619295500,25600,25550,25600,25550,198
|
|
20231103,140800,4614227750,25550,25600,25600,25550,193
|
|
20231103,140700,4609289750,25600,25600,25600,25550,154
|
|
20231103,140600,4605347400,25550,25600,25600,25550,488
|
|
20231103,140500,4592870550,25550,25600,25600,25550,379
|
|
20231103,140400,4583178650,25550,25600,25600,25550,258
|
|
20231103,140300,4576574100,25600,25600,25600,25550,196
|
|
20231103,140200,4571558200,25600,25600,25600,25550,320
|
|
20231103,140100,4563366750,25550,25600,25600,25550,184
|
|
20231103,140000,4558656750,25550,25600,25600,25550,260
|
|
20231103,135900,4552006550,25600,25600,25600,25550,225
|
|
20231103,135800,4546247150,25600,25550,25600,25550,224
|
|
20231103,135700,4540513350,25550,25600,25600,25550,243
|
|
20231103,135600,4534293100,25600,25600,25600,25550,141
|
|
20231103,135500,4530684000,25550,25600,25600,25550,193
|
|
20231103,135400,4525744800,25550,25550,25600,25550,906
|
|
20231103,135300,4502594200,25550,25500,25550,25500,1200
|
|
20231103,135200,4471939250,25550,25550,25550,25550,65
|
|
20231103,135100,4470278500,25550,25550,25550,25500,169
|
|
20231103,135000,4465960800,25550,25550,25550,25500,157
|
|
20231103,134900,4461949950,25550,25550,25550,25500,141
|
|
20231103,134800,4458347650,25550,25500,25550,25500,125
|
|
20231103,134700,4455153950,25500,25500,25550,25500,72
|
|
20231103,134600,4453316750,25550,25500,25550,25450,167
|
|
20231103,134500,4449057300,25500,25550,25550,25500,124
|
|
20231103,134400,4445892250,25500,25500,25550,25400,3071
|
|
20231103,134300,4367782800,25550,25500,25550,25500,169
|
|
20231103,134200,4363464900,25500,25550,25550,25500,245
|
|
20231103,134100,4357213400,25550,25550,25550,25500,263
|
|
20231103,134000,4350496750,25550,25550,25550,25500,196
|
|
20231103,133900,4345495850,25550,25550,25550,25500,185
|
|
20231103,133800,4340769600,25550,25550,25550,25500,67
|
|
20231103,133700,4339058000,25550,25550,25550,25550,241
|
|
20231103,133600,4332900450,25550,25550,25550,25500,144
|
|
20231103,133500,4329221700,25550,25550,25550,25500,111
|
|
20231103,133400,4326386800,25550,25500,25550,25500,170
|
|
20231103,133300,4322044050,25550,25550,25550,25500,156
|
|
20231103,133200,4318059300,25550,25550,25550,25500,190
|
|
20231103,133100,4313205050,25550,25550,25550,25500,96
|
|
20231103,133000,4310752750,25550,25550,25550,25500,161
|
|
20231103,132900,4306639450,25550,25550,25550,25550,173
|
|
20231103,132800,4302219300,25500,25500,25550,25500,115
|
|
20231103,132700,4299285700,25500,25450,25500,25450,160
|
|
20231103,132600,4295206450,25500,25500,25500,25500,1167
|
|
20231103,132500,4265447950,25500,25500,25500,25450,1281
|
|
20231103,132400,4232782750,25500,25500,25500,25500,146
|
|
20231103,132300,4229059750,25500,25500,25500,25450,180
|
|
20231103,132200,4224471000,25500,25500,25500,25500,134
|
|
20231103,132100,4221054000,25500,25500,25500,25450,179
|
|
20231103,132000,4216495550,25500,25400,25500,25400,160
|
|
20231103,131900,4212420200,25400,25450,25500,25400,115
|
|
20231103,131800,4209492200,25450,25500,25500,25450,180
|
|
20231103,131700,4204908000,25450,25450,25450,25400,305
|
|
20231103,131600,4197146000,25450,25450,25450,25400,1227
|
|
20231103,131500,4165919400,25450,25450,25450,25400,283
|
|
20231103,131400,4158721600,25450,25450,25450,25400,67
|
|
20231103,131300,4157016800,25450,25450,25450,25400,169
|
|
20231103,131200,4152716000,25450,25400,25450,25350,1387
|
|
20231103,131100,4117484050,25350,25450,25450,25350,1284
|
|
20231103,131000,4084863650,25450,25450,25450,25400,172
|
|
20231103,130900,4080486500,25450,25450,25450,25450,76
|
|
20231103,130800,4078552300,25450,25400,25450,25400,199
|
|
20231103,130700,4073488500,25450,25500,25500,25450,83
|
|
20231103,130600,4071375000,25450,25450,25500,25400,228
|
|
20231103,130500,4065568100,25500,25500,25500,25450,92
|
|
20231103,130400,4063224300,25450,25450,25500,25400,255
|
|
20231103,130300,4056733150,25450,25500,25500,25450,166
|
|
20231103,130200,4052504100,25500,25500,25500,25400,122
|
|
20231103,130100,4049397750,25500,25550,25550,25450,211
|
|
20231103,130000,4044019200,25500,25500,25550,25450,182
|
|
20231103,125900,4039376300,25500,25500,25500,25450,174
|
|
20231103,125800,4034939400,25500,25550,25550,25500,281
|
|
20231103,125700,4027772750,25500,25500,25500,25450,223
|
|
20231103,125600,4022086900,25550,25500,25550,25500,138
|
|
20231103,125500,4018567200,25500,25500,25500,25450,431
|
|
20231103,125400,4007590100,25500,25500,25500,25450,238
|
|
20231103,125300,4001521350,25500,25500,25500,25450,179
|
|
20231103,125200,3996957350,25450,25500,25500,25450,182
|
|
20231103,125100,3992316600,25500,25500,25500,25450,182
|
|
20231103,125000,3987679750,25450,25500,25500,25450,934
|
|
20231103,124900,3963900550,25500,25550,25550,25500,278
|
|
20231103,124800,3956803400,25550,25500,25550,25500,137
|
|
20231103,124700,3953305550,25550,25600,25600,25500,286
|
|
20231103,124600,3945998050,25600,25550,25600,25550,200
|
|
20231103,124500,3940881400,25550,25550,25550,25500,217
|
|
20231103,124400,3935337800,25550,25550,25550,25500,72
|
|
20231103,124300,3933498250,25550,25550,25550,25500,245
|
|
20231103,124200,3927238750,25550,25550,25550,25550,125
|
|
20231103,124100,3924045000,25550,25550,25600,25500,536
|
|
20231103,124000,3910370550,25550,25550,25600,25550,167
|
|
20231103,123900,3906102200,25500,25550,25550,25500,149
|
|
20231103,123800,3902295500,25500,25500,25550,25500,155
|
|
20231103,123700,3898336250,25500,25550,25550,25500,258
|
|
20231103,123600,3891748700,25550,25550,25550,25550,260
|
|
20231103,123500,3885105700,25550,25550,25550,25500,327
|
|
20231103,123400,3876751200,25550,25500,25550,25500,120
|
|
20231103,123300,3873685950,25550,25500,25550,25500,622
|
|
20231103,123200,3857821650,25550,25550,25550,25500,137
|
|
20231103,123100,3854321550,25550,25550,25600,25550,283
|
|
20231103,123000,3847089700,25550,25550,25550,25500,274
|
|
20231103,122900,3840093300,25550,25600,25600,25550,201
|
|
20231103,122800,3834954000,25600,25600,25600,25550,357
|
|
20231103,122700,3825822550,25600,25600,25600,25600,54
|
|
20231103,122600,3824440150,25600,25600,25600,25550,484
|
|
20231103,122500,3812062350,25600,25600,25600,25550,192
|
|
20231103,122400,3807150500,25550,25550,25600,25500,173
|
|
20231103,122300,3802728550,25550,25600,25600,25500,205
|
|
20231103,122200,3797484900,25550,25550,25600,25500,269
|
|
20231103,122100,3790607550,25550,25550,25550,25550,273
|
|
20231103,122000,3783632400,25500,25600,25600,25500,181
|
|
20231103,121900,3779007400,25550,25550,25600,25550,182
|
|
20231103,121800,3774351800,25600,25600,25600,25550,130
|
|
20231103,121700,3771024600,25600,25550,25600,25500,272
|
|
20231103,121600,3764073400,25550,25600,25650,25500,286
|
|
20231103,121500,3756755600,25600,25550,25600,25550,99
|
|
20231103,121400,3754224450,25550,25600,25600,25550,439
|
|
20231103,121300,3742986550,25600,25600,25600,25550,115
|
|
20231103,121200,3740046100,25600,25650,25650,25550,371
|
|
20231103,121100,3730545900,25650,25600,25650,25550,103
|
|
20231103,121000,3727907450,25550,25600,25650,25550,296
|
|
20231103,120900,3720332300,25600,25600,25600,25550,411
|
|
20231103,120800,3709823400,25600,25600,25600,25600,112
|
|
20231103,120700,3706956200,25650,25650,25650,25550,196
|
|
20231103,120600,3701935950,25600,25600,25650,25600,168
|
|
20231103,120500,3697631450,25600,25600,25600,25550,189
|
|
20231103,120400,3692793500,25600,25650,25650,25600,131
|
|
20231103,120300,3689437150,25650,25600,25650,25600,920
|
|
20231103,120200,3665876750,25600,25600,25650,25600,310
|
|
20231103,120100,3657937400,25600,25550,25600,25550,147
|
|
20231103,120000,3654176100,25600,25600,25600,25600,187
|
|
20231103,115900,3649388900,25650,25600,25650,25550,262
|
|
20231103,115800,3642686700,25600,25550,25600,25550,195
|
|
20231103,115700,3637695000,25600,25600,25600,25600,212
|
|
20231103,115600,3632267800,25600,25500,25600,25500,199
|
|
20231103,115500,3627174800,25550,25600,25600,25500,236
|
|
20231103,115400,3621140550,25600,25600,25600,25550,156
|
|
20231103,115300,3617147200,25600,25600,25600,25550,225
|
|
20231103,115200,3611387350,25600,25600,25600,25500,176
|
|
20231103,115100,3606882750,25600,25550,25600,25550,192
|
|
20231103,115000,3601969350,25550,25550,25550,25500,136
|
|
20231103,114900,3598494800,25550,25500,25550,25500,255
|
|
20231103,114800,3591982000,25550,25600,25600,25500,213
|
|
20231103,114700,3586535900,25600,25550,25600,25550,151
|
|
20231103,114600,3582676900,25550,25550,25550,25500,144
|
|
20231103,114500,3578998200,25550,25550,25600,25500,658
|
|
20231103,114400,3562202600,25500,25600,25600,25500,482
|
|
20231103,114300,3549879600,25600,25600,25600,25600,175
|
|
20231103,114200,3545399600,25600,25600,25600,25550,206
|
|
20231103,114100,3540126250,25600,25600,25600,25600,267
|
|
20231103,114000,3533291050,25550,25600,25600,25550,92
|
|
20231103,113900,3530936600,25600,25600,25600,25550,522
|
|
20231103,113800,3517576700,25550,25600,25600,25550,159
|
|
20231103,113700,3513506350,25550,25600,25600,25550,325
|
|
20231103,113600,3505194900,25600,25550,25600,25500,846
|
|
20231103,113500,3483579600,25550,25550,25550,25500,240
|
|
20231103,113400,3477448300,25550,25550,25550,25500,143
|
|
20231103,113300,3473794700,25550,25550,25550,25500,172
|
|
20231103,113200,3469400350,25550,25550,25550,25500,171
|
|
20231103,113100,3465031800,25550,25500,25550,25500,140
|
|
20231103,113000,3461458900,25500,25500,25500,25500,207
|
|
20231103,112900,3456180400,25500,25500,25500,25450,122
|
|
20231103,112800,3453070150,25500,25500,25500,25500,193
|
|
20231103,112700,3448148650,25550,25550,25550,25500,187
|
|
20231103,112600,3443371200,25550,25550,25550,25500,228
|
|
20231103,112500,3437551900,25500,25500,25500,25450,3790
|
|
20231103,112400,3341080200,25550,25600,25600,25550,300
|
|
20231103,112300,3333410250,25550,25550,25600,25550,220
|
|
20231103,112200,3327788350,25550,25550,25550,25450,135
|
|
20231103,112100,3324339350,25550,25550,25550,25500,111
|
|
20231103,112000,3321503850,25600,25550,25600,25500,792
|
|
20231103,111900,3301267650,25550,25500,25550,25500,207
|
|
20231103,111800,3295985650,25500,25500,25500,25450,159
|
|
20231103,111700,3291931450,25500,25500,25500,25400,225
|
|
20231103,111600,3286199100,25450,25500,25500,25450,480
|
|
20231103,111500,3273961000,25500,25500,25500,25500,190
|
|
20231103,111400,3269116000,25500,25500,25500,25450,242
|
|
20231103,111300,3262950250,25450,25450,25500,25450,866
|
|
20231103,111200,3240881750,25450,25450,25450,25400,73
|
|
20231103,111100,3239024150,25450,25450,25450,25450,68
|
|
20231103,111000,3237293550,25450,25450,25450,25400,57
|
|
20231103,110900,3235843150,25400,25450,25450,25400,250
|
|
20231103,110800,3229488000,25400,25450,25450,25400,145
|
|
20231103,110700,3225798000,25450,25400,25450,25400,395
|
|
20231103,110600,3215750550,25400,25350,25400,25350,102
|
|
20231103,110500,3213161750,25400,25400,25400,25350,51
|
|
20231103,110400,3211867100,25400,25400,25400,25350,195
|
|
20231103,110300,3206914350,25400,25400,25400,25350,77
|
|
20231103,110200,3204959950,25350,25400,25400,25350,53
|
|
20231103,110100,3203615900,25350,25400,25400,25350,207
|
|
20231103,110000,3198364150,25350,25400,25400,25350,76
|
|
20231103,105900,3196436500,25350,25400,25400,25300,174
|
|
20231103,105800,3192029250,25350,25400,25400,25350,31
|
|
20231103,105700,3191242400,25350,25400,25400,25350,136
|
|
20231103,105600,3187790900,25350,25350,25400,25350,1081
|
|
20231103,105500,3160385350,25350,25200,25350,25200,50
|
|
20231103,105400,3159118600,25300,25350,25400,25200,4271
|
|
20231103,105300,3051405250,25400,25400,25400,25350,177
|
|
20231103,105200,3046917750,25400,25400,25450,25250,961
|
|
20231103,105100,3022624400,25400,25400,25400,25350,53
|
|
20231103,105000,3021278450,25350,25350,25400,25300,1092
|
|
20231103,104900,2993642350,25300,25300,25350,25300,1017
|
|
20231103,104800,2967911950,25300,25300,25350,25250,3090
|
|
20231103,104700,2889875750,25300,25300,25350,25250,307
|
|
20231103,104600,2882103450,25350,25450,25450,25250,2325
|
|
20231103,104500,2823255350,25400,25400,25450,25400,204
|
|
20231103,104400,2818069200,25450,25350,25450,25350,91
|
|
20231103,104300,2815758000,25400,25400,25400,25350,171
|
|
20231103,104200,2811415100,25400,25350,25400,25350,478
|
|
20231103,104100,2799296750,25350,25300,25350,25300,152
|
|
20231103,104000,2795445950,25300,25400,25400,25300,107
|
|
20231103,103900,2792732200,25300,25350,25400,25300,316
|
|
20231103,103800,2784721900,25350,25400,25400,25300,334
|
|
20231103,103700,2776259750,25300,25400,25400,25300,65
|
|
20231103,103600,2774611750,25400,25350,25400,25350,125
|
|
20231103,103500,2771437300,25400,25350,25400,25300,1190
|
|
20231103,103400,2741271300,25350,25300,25350,25300,126
|
|
20231103,103300,2738079150,25350,25350,25350,25350,163
|
|
20231103,103200,2733947100,25300,25350,25350,25300,123
|
|
20231103,103100,2730833300,25300,25450,25450,25300,1351
|
|
20231103,103000,2696557400,25400,25450,25450,25400,7
|
|
20231103,102900,2696379550,25450,25400,25450,25400,337
|
|
20231103,102800,2687814900,25400,25450,25450,25400,110
|
|
20231103,102700,2685017500,25400,25400,25450,25400,90
|
|
20231103,102600,2682728050,25450,25450,25450,25450,616
|
|
20231103,102500,2667050850,25500,25500,25550,25500,856
|
|
20231103,102400,2645219150,25500,25550,25600,25500,419
|
|
20231103,102300,2634518650,25600,25550,25600,25550,411
|
|
20231103,102200,2624005350,25600,25550,25600,25550,210
|
|
20231103,102100,2618635900,25550,25550,25550,25500,113
|
|
20231103,102000,2615749000,25550,25550,25550,25500,61
|
|
20231103,101900,2614191000,25550,25550,25550,25500,88
|
|
20231103,101800,2611942900,25550,25550,25550,25500,443
|
|
20231103,101700,2600624400,25600,25550,25600,25550,293
|
|
20231103,101600,2593133150,25600,25600,25600,25550,1157
|
|
20231103,101500,2563519450,25600,25700,25700,25600,485
|
|
20231103,101400,2551093900,25650,25700,25700,25650,269
|
|
20231103,101300,2544184900,25650,25700,25700,25650,295
|
|
20231103,101200,2536614500,25700,25700,25700,25650,1047
|
|
20231103,101100,2509731350,25650,25700,25700,25650,241
|
|
20231103,101000,2503537900,25700,25700,25700,25700,389
|
|
20231103,100900,2493540600,25650,25650,25700,25650,377
|
|
20231103,100800,2483869050,25650,25650,25700,25600,4250
|
|
20231103,100700,2374846900,25650,25700,25700,25650,1323
|
|
20231103,100600,2340867900,25650,25700,25700,25650,388
|
|
20231103,100500,2330897200,25650,25600,25700,25600,5913
|
|
20231103,100400,2179233400,25600,25600,25600,25550,1333
|
|
20231103,100300,2145113650,25600,25550,25600,25550,480
|
|
20231103,100200,2132839900,25550,25600,25600,25550,521
|
|
20231103,100100,2119520050,25600,25600,25650,25550,1284
|
|
20231103,100000,2086681450,25600,25600,25600,25550,1488
|
|
20231103,095900,2048589050,25600,25600,25600,25550,881
|
|
20231103,095800,2026039750,25550,25450,25550,25450,4457
|
|
20231103,095700,1912289750,25450,25500,25500,25450,321
|
|
20231103,095600,1904106750,25500,25450,25500,25450,1125
|
|
20231103,095500,1875460900,25500,25450,25500,25450,3235
|
|
20231103,095400,1793112750,25450,25400,25450,25350,2226
|
|
20231103,095300,1736589600,25400,25350,25400,25300,845
|
|
20231103,095200,1715163750,25350,25350,25400,25350,497
|
|
20231103,095100,1702555400,25350,25300,25350,25300,432
|
|
20231103,095000,1691608600,25350,25400,25400,25350,1838
|
|
20231103,094900,1645006150,25400,25400,25400,25350,584
|
|
20231103,094800,1630181700,25350,25400,25400,25350,407
|
|
20231103,094700,1619844000,25400,25350,25400,25350,415
|
|
20231103,094600,1609306650,25350,25400,25450,25350,1436
|
|
20231103,094500,1572829650,25400,25300,25400,25300,637
|
|
20231103,094400,1556678750,25350,25400,25400,25300,490
|
|
20231103,094300,1544262100,25350,25400,25400,25350,3551
|
|
20231103,094200,1454151050,25450,25400,25450,25400,1922
|
|
20231103,094100,1405286650,25450,25450,25450,25400,881
|
|
20231103,094000,1382897950,25450,25400,25450,25400,2120
|
|
20231103,093900,1329038650,25400,25300,25400,25300,951
|
|
20231103,093800,1304940100,25300,25350,25350,25250,320
|
|
20231103,093700,1296836100,25350,25300,25350,25250,539
|
|
20231103,093600,1283204500,25300,25300,25300,25250,422
|
|
20231103,093500,1272534450,25300,25250,25300,25200,529
|
|
20231103,093400,1259176200,25200,25150,25200,25150,681
|
|
20231103,093300,1242023100,25150,25150,25200,25050,439
|
|
20231103,093200,1230978100,25200,25150,25200,25100,434
|
|
20231103,093100,1220070800,25150,25100,25150,25050,739
|
|
20231103,093000,1201514050,25100,25050,25100,25050,319
|
|
20231103,092900,1193509950,25100,25150,25200,25050,837
|
|
20231103,092800,1172477550,25200,25150,25200,25100,3012
|
|
20231103,092700,1096824000,25150,25100,25150,25050,1550
|
|
20231103,092600,1057966500,25100,25200,25200,25050,1280
|
|
20231103,092500,1025836750,25200,25250,25250,25150,1721
|
|
20231103,092400,982528950,25200,25300,25300,25200,1415
|
|
20231103,092300,946857100,25250,25300,25300,25250,990
|
|
20231103,092200,921844600,25250,25300,25350,25250,461
|
|
20231103,092100,910179500,25300,25400,25400,25200,656
|
|
20231103,092000,893590750,25350,25300,25400,25250,2307
|
|
20231103,091900,835163150,25300,25300,25400,25300,876
|
|
20231103,091800,812984250,25400,25350,25400,25350,850
|
|
20231103,091700,791426350,25350,25350,25400,25350,537
|
|
20231103,091600,777794300,25400,25350,25450,25300,1898
|
|
20231103,091500,729605950,25300,25300,25400,25300,635
|
|
20231103,091400,713513950,25350,25350,25350,25300,698
|
|
20231103,091300,695842550,25350,25300,25400,25300,516
|
|
20231103,091200,682769100,25350,25250,25350,25250,1391
|
|
20231103,091100,647574000,25250,25250,25250,25200,948
|
|
20231103,091000,623639150,25250,25200,25300,25200,508
|
|
20231103,090900,610822050,25150,25250,25300,25150,475
|
|
20231103,090800,598839600,25250,25300,25300,25100,2397
|
|
20231103,090700,538596450,25300,25250,25350,25150,1515
|
|
20231103,090600,500296100,25250,25000,25250,25000,1693
|
|
20231103,090500,457874700,25000,25050,25100,24950,4002
|
|
20231103,090400,357653350,25050,25100,25150,25050,3998
|
|
20231103,090300,257475950,25100,25200,25200,25100,2639
|
|
20231103,090200,191211050,25200,25100,25300,25100,1510
|
|
20231103,090100,153281950,25100,25350,25350,25100,1257
|
|
20231103,090000,121635650,25350,25350,25400,25150,4805
|