651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,194800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,194700,5971827100,26250,26250,26250,26250,0
|
|
20231115,194600,5971827100,26250,26250,26250,26250,0
|
|
20231115,194500,5971827100,26250,26250,26250,26250,0
|
|
20231115,194400,5971827100,26250,26250,26250,26250,0
|
|
20231115,194300,5971827100,26250,26250,26250,26250,0
|
|
20231115,194200,5971827100,26250,26250,26250,26250,0
|
|
20231115,194100,5971827100,26250,26250,26250,26250,0
|
|
20231115,194000,5971827100,26250,26250,26250,26250,0
|
|
20231115,193900,5971827100,26250,26250,26250,26250,0
|
|
20231115,193800,5971827100,26250,26250,26250,26250,0
|
|
20231115,193700,5971827100,26250,26250,26250,26250,0
|
|
20231115,193600,5971827100,26250,26250,26250,26250,0
|
|
20231115,193500,5971827100,26250,26250,26250,26250,0
|
|
20231115,193400,5971827100,26250,26250,26250,26250,0
|
|
20231115,193300,5971827100,26250,26250,26250,26250,0
|
|
20231115,193200,5971827100,26250,26250,26250,26250,0
|
|
20231115,193100,5971827100,26250,26250,26250,26250,0
|
|
20231115,193000,5971827100,26250,26250,26250,26250,0
|
|
20231115,192900,5971827100,26250,26250,26250,26250,0
|
|
20231115,192800,5971827100,26250,26250,26250,26250,0
|
|
20231115,192700,5971827100,26250,26250,26250,26250,0
|
|
20231115,192600,5971827100,26250,26250,26250,26250,0
|
|
20231115,192500,5971827100,26250,26250,26250,26250,0
|
|
20231115,192400,5971827100,26250,26250,26250,26250,0
|
|
20231115,192300,5971827100,26250,26250,26250,26250,0
|
|
20231115,192200,5971827100,26250,26250,26250,26250,0
|
|
20231115,192100,5971827100,26250,26250,26250,26250,0
|
|
20231115,192000,5971827100,26250,26250,26250,26250,0
|
|
20231115,191900,5971827100,26250,26250,26250,26250,0
|
|
20231115,191800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,191700,5971827100,26250,26250,26250,26250,0
|
|
20231115,191600,5971827100,26250,26250,26250,26250,0
|
|
20231115,191500,5971827100,26250,26250,26250,26250,0
|
|
20231115,191400,5971827100,26250,26250,26250,26250,0
|
|
20231115,191300,5971827100,26250,26250,26250,26250,0
|
|
20231115,191200,5971827100,26250,26250,26250,26250,0
|
|
20231115,191100,5971827100,26250,26250,26250,26250,0
|
|
20231115,191000,5971827100,26250,26250,26250,26250,0
|
|
20231115,190900,5971827100,26250,26250,26250,26250,0
|
|
20231115,190800,5971827100,26250,26250,26250,26250,0
|
|
20231115,190700,5971827100,26250,26250,26250,26250,0
|
|
20231115,190600,5971827100,26250,26250,26250,26250,0
|
|
20231115,190500,5971827100,26250,26250,26250,26250,0
|
|
20231115,190400,5971827100,26250,26250,26250,26250,0
|
|
20231115,190300,5971827100,26250,26250,26250,26250,0
|
|
20231115,190200,5971827100,26250,26250,26250,26250,0
|
|
20231115,190100,5971827100,26250,26250,26250,26250,0
|
|
20231115,190000,5971827100,26250,26250,26250,26250,0
|
|
20231115,185900,5971827100,26250,26250,26250,26250,0
|
|
20231115,185800,5971827100,26250,26250,26250,26250,0
|
|
20231115,185700,5971827100,26250,26250,26250,26250,0
|
|
20231115,185600,5971827100,26250,26250,26250,26250,0
|
|
20231115,185500,5971827100,26250,26250,26250,26250,0
|
|
20231115,185400,5971827100,26250,26250,26250,26250,0
|
|
20231115,185300,5971827100,26250,26250,26250,26250,0
|
|
20231115,185200,5971827100,26250,26250,26250,26250,0
|
|
20231115,185100,5971827100,26250,26250,26250,26250,0
|
|
20231115,185000,5971827100,26250,26250,26250,26250,0
|
|
20231115,184900,5971827100,26250,26250,26250,26250,0
|
|
20231115,184800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,184700,5971827100,26250,26250,26250,26250,0
|
|
20231115,184600,5971827100,26250,26250,26250,26250,0
|
|
20231115,184500,5971827100,26250,26250,26250,26250,0
|
|
20231115,184400,5971827100,26250,26250,26250,26250,0
|
|
20231115,184300,5971827100,26250,26250,26250,26250,0
|
|
20231115,184200,5971827100,26250,26250,26250,26250,0
|
|
20231115,184100,5971827100,26250,26250,26250,26250,0
|
|
20231115,184000,5971827100,26250,26250,26250,26250,0
|
|
20231115,183900,5971827100,26250,26250,26250,26250,0
|
|
20231115,183800,5971827100,26250,26250,26250,26250,0
|
|
20231115,183700,5971827100,26250,26250,26250,26250,0
|
|
20231115,183600,5971827100,26250,26250,26250,26250,0
|
|
20231115,183500,5971827100,26250,26250,26250,26250,0
|
|
20231115,183400,5971827100,26250,26250,26250,26250,0
|
|
20231115,183300,5971827100,26250,26250,26250,26250,0
|
|
20231115,183200,5971827100,26250,26250,26250,26250,0
|
|
20231115,183100,5971827100,26250,26250,26250,26250,0
|
|
20231115,183000,5971827100,26250,26250,26250,26250,0
|
|
20231115,182900,5971827100,26250,26250,26250,26250,0
|
|
20231115,182800,5971827100,26250,26250,26250,26250,0
|
|
20231115,182700,5971827100,26250,26250,26250,26250,0
|
|
20231115,182600,5971827100,26250,26250,26250,26250,0
|
|
20231115,182500,5971827100,26250,26250,26250,26250,0
|
|
20231115,182400,5971827100,26250,26250,26250,26250,0
|
|
20231115,182300,5971827100,26250,26250,26250,26250,0
|
|
20231115,182200,5971827100,26250,26250,26250,26250,0
|
|
20231115,182100,5971827100,26250,26250,26250,26250,0
|
|
20231115,182000,5971827100,26250,26250,26250,26250,0
|
|
20231115,181900,5971827100,26250,26250,26250,26250,0
|
|
20231115,181800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,181700,5971827100,26250,26250,26250,26250,0
|
|
20231115,181600,5971827100,26250,26250,26250,26250,0
|
|
20231115,181500,5971827100,26250,26250,26250,26250,0
|
|
20231115,181400,5971827100,26250,26250,26250,26250,0
|
|
20231115,181300,5971827100,26250,26250,26250,26250,0
|
|
20231115,181200,5971827100,26250,26250,26250,26250,0
|
|
20231115,181100,5971827100,26250,26250,26250,26250,0
|
|
20231115,181000,5971827100,26250,26250,26250,26250,0
|
|
20231115,180900,5971827100,26250,26250,26250,26250,0
|
|
20231115,180800,5971827100,26250,26250,26250,26250,0
|
|
20231115,180700,5971827100,26250,26250,26250,26250,0
|
|
20231115,180600,5971827100,26250,26250,26250,26250,0
|
|
20231115,180500,5971827100,26250,26250,26250,26250,0
|
|
20231115,180400,5971827100,26250,26250,26250,26250,0
|
|
20231115,180300,5971827100,26250,26250,26250,26250,0
|
|
20231115,180200,5971827100,26250,26250,26250,26250,0
|
|
20231115,180100,5971827100,26250,26250,26250,26250,0
|
|
20231115,180000,5971827100,26250,26250,26250,26250,0
|
|
20231115,175900,5971827100,26250,26250,26250,26250,0
|
|
20231115,175800,5971827100,26250,26250,26250,26250,0
|
|
20231115,175700,5971827100,26250,26250,26250,26250,0
|
|
20231115,175600,5971827100,26250,26250,26250,26250,0
|
|
20231115,175500,5971827100,26250,26250,26250,26250,0
|
|
20231115,175400,5971827100,26250,26250,26250,26250,0
|
|
20231115,175300,5971827100,26250,26250,26250,26250,0
|
|
20231115,175200,5971827100,26250,26250,26250,26250,0
|
|
20231115,175100,5971827100,26250,26250,26250,26250,0
|
|
20231115,175000,5971827100,26250,26250,26250,26250,0
|
|
20231115,174900,5971827100,26250,26250,26250,26250,0
|
|
20231115,174800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,174700,5971827100,26250,26250,26250,26250,0
|
|
20231115,174600,5971827100,26250,26250,26250,26250,0
|
|
20231115,174500,5971827100,26250,26250,26250,26250,0
|
|
20231115,174400,5971827100,26250,26250,26250,26250,0
|
|
20231115,174300,5971827100,26250,26250,26250,26250,0
|
|
20231115,174200,5971827100,26250,26250,26250,26250,0
|
|
20231115,174100,5971827100,26250,26250,26250,26250,0
|
|
20231115,174000,5971827100,26250,26250,26250,26250,0
|
|
20231115,173900,5971827100,26250,26250,26250,26250,0
|
|
20231115,173800,5971827100,26250,26250,26250,26250,0
|
|
20231115,173700,5971827100,26250,26250,26250,26250,0
|
|
20231115,173600,5971827100,26250,26250,26250,26250,0
|
|
20231115,173500,5971827100,26250,26250,26250,26250,0
|
|
20231115,173400,5971827100,26250,26250,26250,26250,0
|
|
20231115,173300,5971827100,26250,26250,26250,26250,0
|
|
20231115,173200,5971827100,26250,26250,26250,26250,0
|
|
20231115,173100,5971827100,26250,26250,26250,26250,0
|
|
20231115,173000,5971827100,26250,26250,26250,26250,0
|
|
20231115,172900,5971827100,26250,26250,26250,26250,0
|
|
20231115,172800,5971827100,26250,26250,26250,26250,0
|
|
20231115,172700,5971827100,26250,26250,26250,26250,0
|
|
20231115,172600,5971827100,26250,26250,26250,26250,0
|
|
20231115,172500,5971827100,26250,26250,26250,26250,0
|
|
20231115,172400,5971827100,26250,26250,26250,26250,0
|
|
20231115,172300,5971827100,26250,26250,26250,26250,0
|
|
20231115,172200,5971827100,26250,26250,26250,26250,0
|
|
20231115,172100,5971827100,26250,26250,26250,26250,0
|
|
20231115,172000,5971827100,26250,26250,26250,26250,0
|
|
20231115,171900,5971827100,26250,26250,26250,26250,0
|
|
20231115,171800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,171700,5971827100,26250,26250,26250,26250,0
|
|
20231115,171600,5971827100,26250,26250,26250,26250,0
|
|
20231115,171500,5971827100,26250,26250,26250,26250,0
|
|
20231115,171400,5971827100,26250,26250,26250,26250,0
|
|
20231115,171300,5971827100,26250,26250,26250,26250,0
|
|
20231115,171200,5971827100,26250,26250,26250,26250,0
|
|
20231115,171100,5971827100,26250,26250,26250,26250,0
|
|
20231115,171000,5971827100,26250,26250,26250,26250,0
|
|
20231115,170900,5971827100,26250,26250,26250,26250,0
|
|
20231115,170800,5971827100,26250,26250,26250,26250,0
|
|
20231115,170700,5971827100,26250,26250,26250,26250,0
|
|
20231115,170600,5971827100,26250,26250,26250,26250,0
|
|
20231115,170500,5971827100,26250,26250,26250,26250,0
|
|
20231115,170400,5971827100,26250,26250,26250,26250,0
|
|
20231115,170300,5971827100,26250,26250,26250,26250,0
|
|
20231115,170200,5971827100,26250,26250,26250,26250,0
|
|
20231115,170100,5971827100,26250,26250,26250,26250,0
|
|
20231115,170000,5971827100,26250,26250,26250,26250,0
|
|
20231115,165900,5971827100,26250,26250,26250,26250,0
|
|
20231115,165800,5971827100,26250,26250,26250,26250,0
|
|
20231115,165700,5971827100,26250,26250,26250,26250,0
|
|
20231115,165600,5971827100,26250,26250,26250,26250,0
|
|
20231115,165500,5971827100,26250,26250,26250,26250,0
|
|
20231115,165400,5971827100,26250,26250,26250,26250,0
|
|
20231115,165300,5971827100,26250,26250,26250,26250,0
|
|
20231115,165200,5971827100,26250,26250,26250,26250,0
|
|
20231115,165100,5971827100,26250,26250,26250,26250,0
|
|
20231115,165000,5971827100,26250,26250,26250,26250,0
|
|
20231115,164900,5971827100,26250,26250,26250,26250,0
|
|
20231115,164800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,164700,5971827100,26250,26250,26250,26250,0
|
|
20231115,164600,5971827100,26250,26250,26250,26250,0
|
|
20231115,164500,5971827100,26250,26250,26250,26250,0
|
|
20231115,164400,5971827100,26250,26250,26250,26250,0
|
|
20231115,164300,5971827100,26250,26250,26250,26250,0
|
|
20231115,164200,5971827100,26250,26250,26250,26250,0
|
|
20231115,164100,5971827100,26250,26250,26250,26250,0
|
|
20231115,164000,5971827100,26250,26250,26250,26250,0
|
|
20231115,163900,5971827100,26250,26250,26250,26250,0
|
|
20231115,163800,5971827100,26250,26250,26250,26250,0
|
|
20231115,163700,5971827100,26250,26250,26250,26250,0
|
|
20231115,163600,5971827100,26250,26250,26250,26250,0
|
|
20231115,163500,5971827100,26250,26250,26250,26250,0
|
|
20231115,163400,5971827100,26250,26250,26250,26250,0
|
|
20231115,163300,5971827100,26250,26250,26250,26250,0
|
|
20231115,163200,5971827100,26250,26250,26250,26250,0
|
|
20231115,163100,5971827100,26250,26250,26250,26250,0
|
|
20231115,163000,5971827100,26250,26250,26250,26250,0
|
|
20231115,162900,5971827100,26250,26250,26250,26250,0
|
|
20231115,162800,5971827100,26250,26250,26250,26250,0
|
|
20231115,162700,5971827100,26250,26250,26250,26250,0
|
|
20231115,162600,5971827100,26250,26250,26250,26250,0
|
|
20231115,162500,5971827100,26250,26250,26250,26250,0
|
|
20231115,162400,5971827100,26250,26250,26250,26250,0
|
|
20231115,162300,5971827100,26250,26250,26250,26250,0
|
|
20231115,162200,5971827100,26250,26250,26250,26250,0
|
|
20231115,162100,5971827100,26250,26250,26250,26250,0
|
|
20231115,162000,5971827100,26250,26250,26250,26250,0
|
|
20231115,161900,5971827100,26250,26250,26250,26250,0
|
|
20231115,161800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,161700,5971827100,26250,26250,26250,26250,0
|
|
20231115,161600,5971827100,26250,26250,26250,26250,0
|
|
20231115,161500,5971827100,26250,26250,26250,26250,0
|
|
20231115,161400,5971827100,26250,26250,26250,26250,0
|
|
20231115,161300,5971827100,26250,26250,26250,26250,0
|
|
20231115,161200,5971827100,26250,26250,26250,26250,0
|
|
20231115,161100,5971827100,26250,26250,26250,26250,0
|
|
20231115,161000,5971827100,26250,26250,26250,26250,0
|
|
20231115,160900,5971827100,26250,26250,26250,26250,0
|
|
20231115,160800,5971827100,26250,26250,26250,26250,0
|
|
20231115,160700,5971827100,26250,26250,26250,26250,0
|
|
20231115,160600,5971827100,26250,26250,26250,26250,0
|
|
20231115,160500,5971827100,26250,26250,26250,26250,0
|
|
20231115,160400,5971827100,26250,26250,26250,26250,0
|
|
20231115,160300,5971827100,26250,26250,26250,26250,0
|
|
20231115,160200,5971827100,26250,26250,26250,26250,0
|
|
20231115,160100,5971827100,26250,26250,26250,26250,0
|
|
20231115,160000,5971827100,26250,26250,26250,26250,0
|
|
20231115,155900,5971827100,26250,26250,26250,26250,0
|
|
20231115,155800,5971827100,26250,26250,26250,26250,0
|
|
20231115,155700,5971827100,26250,26250,26250,26250,0
|
|
20231115,155600,5971827100,26250,26250,26250,26250,0
|
|
20231115,155500,5971827100,26250,26250,26250,26250,0
|
|
20231115,155400,5971827100,26250,26250,26250,26250,0
|
|
20231115,155300,5971827100,26250,26250,26250,26250,0
|
|
20231115,155200,5971827100,26250,26250,26250,26250,0
|
|
20231115,155100,5971827100,26250,26250,26250,26250,0
|
|
20231115,155000,5971827100,26250,26250,26250,26250,0
|
|
20231115,154900,5971827100,26250,26250,26250,26250,0
|
|
20231115,154800,5971827100,26250,26250,26250,26250,1768
|
|
20231115,154700,5971827100,26250,26250,26250,26250,0
|
|
20231115,154600,5971827100,26250,26250,26250,26250,0
|
|
20231115,154500,5971827100,26250,26250,26250,26250,0
|
|
20231115,154400,5971827100,26250,26250,26250,26250,0
|
|
20231115,154300,5971827100,26250,26250,26250,26250,0
|
|
20231115,154200,5971827100,26250,26250,26250,26250,0
|
|
20231115,154100,5971827100,26250,26250,26250,26250,0
|
|
20231115,154000,5971827100,26250,26250,26250,26250,0
|
|
20231115,153900,5971827100,26250,26250,26250,26250,0
|
|
20231115,153800,5971827100,26250,26250,26250,26250,0
|
|
20231115,153700,5971827100,26250,26250,26250,26250,0
|
|
20231115,153600,5971827100,26250,26250,26250,26250,0
|
|
20231115,153500,5971827100,26250,26250,26250,26250,0
|
|
20231115,153400,5971827100,26250,26250,26250,26250,0
|
|
20231115,153300,5971827100,26250,26250,26250,26250,0
|
|
20231115,153200,5971827100,26250,26250,26250,26250,0
|
|
20231115,153100,5971827100,26250,26250,26250,26250,0
|
|
20231115,153000,5971827100,26250,26250,26250,26250,1768
|
|
20231115,152900,5925417100,26200,26200,26200,26200,0
|
|
20231115,152800,5925417100,26200,26200,26200,26200,0
|
|
20231115,152700,5925417100,26200,26200,26200,26200,0
|
|
20231115,152600,5925417100,26200,26200,26200,26200,0
|
|
20231115,152500,5925417100,26200,26200,26200,26200,0
|
|
20231115,152400,5925417100,26200,26200,26200,26200,0
|
|
20231115,152300,5925417100,26200,26200,26200,26200,0
|
|
20231115,152200,5925417100,26200,26200,26200,26200,0
|
|
20231115,152100,5925417100,26200,26200,26200,26200,0
|
|
20231115,152000,5925417100,26200,26200,26200,26200,0
|
|
20231115,151900,5925417100,26200,26150,26200,26150,806
|
|
20231115,151800,5904300300,26200,26150,26200,26150,1175
|
|
20231115,151700,5873564050,26150,26100,26150,26100,383
|
|
20231115,151600,5863559850,26100,26100,26150,26100,1128
|
|
20231115,151500,5834104800,26150,26150,26150,26100,197
|
|
20231115,151400,5828954600,26150,26150,26150,26100,156
|
|
20231115,151300,5824877050,26150,26150,26150,26100,662
|
|
20231115,151200,5807591150,26150,26100,26150,26100,404
|
|
20231115,151100,5797041850,26150,26150,26150,26150,610
|
|
20231115,151000,5781090350,26150,26100,26150,26100,528
|
|
20231115,150900,5767303300,26150,26150,26150,26100,138
|
|
20231115,150800,5763697300,26100,26150,26150,26100,97
|
|
20231115,150700,5761161050,26150,26100,26150,26100,437
|
|
20231115,150600,5749752450,26100,26150,26150,26100,179
|
|
20231115,150500,5745078850,26100,26100,26150,26100,162
|
|
20231115,150400,5740849100,26150,26100,26150,26100,33
|
|
20231115,150300,5739986700,26150,26100,26150,26100,427
|
|
20231115,150200,5728841500,26150,26100,26150,26100,534
|
|
20231115,150100,5714877650,26100,26100,26150,26100,280
|
|
20231115,150000,5707563950,26100,26100,26150,26100,537
|
|
20231115,145900,5693545000,26100,26100,26150,26100,143
|
|
20231115,145800,5689812600,26100,26100,26150,26100,89
|
|
20231115,145700,5687488600,26100,26100,26100,26100,494
|
|
20231115,145600,5674595200,26100,26100,26150,26100,169
|
|
20231115,145500,5670184000,26100,26150,26150,26100,2352
|
|
20231115,145400,5608681750,26150,26200,26200,26150,634
|
|
20231115,145300,5592101600,26150,26150,26150,26150,131
|
|
20231115,145200,5588675950,26150,26150,26200,26150,111
|
|
20231115,145100,5585773250,26150,26150,26200,26150,294
|
|
20231115,145000,5578077950,26200,26150,26200,26150,436
|
|
20231115,144900,5566655450,26200,26200,26200,26150,247
|
|
20231115,144800,5560185850,26200,26150,26250,26150,173
|
|
20231115,144700,5555656350,26150,26200,26200,26150,436
|
|
20231115,144600,5544251950,26150,26200,26200,26150,303
|
|
20231115,144500,5536316600,26200,26200,26250,26200,29
|
|
20231115,144400,5535556550,26200,26200,26200,26200,2227
|
|
20231115,144300,5477209150,26150,26150,26200,26150,439
|
|
20231115,144200,5465726800,26150,26150,26200,26150,327
|
|
20231115,144100,5457165750,26150,26200,26250,26150,1025
|
|
20231115,144000,5430315850,26200,26250,26250,26200,189
|
|
20231115,143900,5425358650,26200,26200,26250,26200,144
|
|
20231115,143800,5421581900,26200,26200,26250,26200,78
|
|
20231115,143700,5419536400,26250,26200,26250,26200,494
|
|
20231115,143600,5406590450,26200,26250,26250,26200,399
|
|
20231115,143500,5396122850,26200,26200,26250,26200,88
|
|
20231115,143400,5393817200,26200,26200,26250,26200,686
|
|
20231115,143300,5375829000,26200,26200,26200,26150,143
|
|
20231115,143200,5372086850,26150,26250,26250,26150,785
|
|
20231115,143100,5351520000,26200,26200,26250,26200,685
|
|
20231115,143000,5333572600,26200,26200,26200,26200,126
|
|
20231115,142900,5330271400,26200,26200,26250,26200,280
|
|
20231115,142800,5322925350,26200,26150,26250,26150,182
|
|
20231115,142700,5318157000,26150,26200,26200,26150,430
|
|
20231115,142600,5306892050,26200,26200,26200,26200,106
|
|
20231115,142500,5304114850,26200,26150,26200,26150,230
|
|
20231115,142400,5298089250,26150,26200,26250,26150,303
|
|
20231115,142300,5290149700,26200,26250,26250,26200,105
|
|
20231115,142200,5287398400,26200,26150,26200,26150,76
|
|
20231115,142100,5285409100,26150,26200,26250,26150,440
|
|
20231115,142000,5273882750,26150,26150,26200,26150,464
|
|
20231115,141900,5261734150,26150,26150,26200,26150,628
|
|
20231115,141800,5245310800,26150,26200,26200,26150,451
|
|
20231115,141700,5233498000,26200,26200,26250,26200,242
|
|
20231115,141600,5227157400,26200,26250,26250,26200,124
|
|
20231115,141500,5223902650,26250,26200,26300,26150,1205
|
|
20231115,141400,5192302300,26200,26200,26200,26200,420
|
|
20231115,141300,5181298300,26200,26250,26250,26200,145
|
|
20231115,141200,5177496000,26250,26250,26250,26200,195
|
|
20231115,141100,5172377500,26200,26250,26250,26200,563
|
|
20231115,141000,5157621900,26250,26200,26250,26200,167
|
|
20231115,140900,5153244000,26200,26200,26250,26200,235
|
|
20231115,140800,5147078200,26200,26200,26250,26200,426
|
|
20231115,140700,5135916900,26200,26200,26250,26200,132
|
|
20231115,140600,5132458450,26200,26200,26250,26200,625
|
|
20231115,140500,5116057050,26200,26200,26250,26200,410
|
|
20231115,140400,5105314800,26200,26200,26250,26200,265
|
|
20231115,140300,5098363800,26200,26200,26250,26200,151
|
|
20231115,140200,5094405200,26200,26250,26300,26200,2021
|
|
20231115,140100,5041434600,26250,26250,26300,26250,470
|
|
20231115,140000,5029095400,26250,26300,26300,26250,175
|
|
20231115,135900,5024499550,26300,26250,26300,26250,160
|
|
20231115,135800,5020294950,26250,26200,26300,26200,409
|
|
20231115,135700,5009559150,26250,26350,26350,26200,1020
|
|
20231115,135600,4982776100,26350,26300,26350,26200,180
|
|
20231115,135500,4978045000,26300,26300,26300,26200,501
|
|
20231115,135400,4964892600,26300,26250,26300,26200,124
|
|
20231115,135300,4961634100,26250,26300,26300,26250,204
|
|
20231115,135200,4956274700,26300,26250,26300,26200,390
|
|
20231115,135100,4946033400,26250,26250,26300,26250,530
|
|
20231115,135000,4932116150,26250,26300,26350,26250,2326
|
|
20231115,134900,4871043800,26300,26350,26350,26300,1071
|
|
20231115,134800,4842867700,26350,26300,26350,26250,502
|
|
20231115,134700,4829661700,26350,26350,26350,26300,176
|
|
20231115,134600,4825027050,26350,26350,26350,26300,187
|
|
20231115,134500,4820104400,26350,26350,26350,26300,663
|
|
20231115,134400,4802656250,26350,26350,26350,26300,213
|
|
20231115,134300,4797049900,26350,26350,26350,26300,115
|
|
20231115,134200,4794021050,26350,26400,26400,26250,2516
|
|
20231115,134100,4727897200,26350,26350,26350,26300,228
|
|
20231115,134000,4721892250,26300,26400,26400,26300,204
|
|
20231115,133900,4716518800,26400,26350,26400,26300,216
|
|
20231115,133800,4710824200,26350,26400,26400,26350,492
|
|
20231115,133700,4697855200,26400,26350,26400,26350,464
|
|
20231115,133600,4685610550,26400,26350,26400,26350,159
|
|
20231115,133500,4681415000,26350,26400,26400,26350,660
|
|
20231115,133400,4664018550,26400,26400,26400,26350,182
|
|
20231115,133300,4659217400,26400,26350,26400,26300,276
|
|
20231115,133200,4651943350,26300,26400,26400,26300,251
|
|
20231115,133100,4645329350,26400,26350,26400,26300,123
|
|
20231115,133000,4642087400,26400,26350,26400,26350,151
|
|
20231115,132900,4638105350,26350,26400,26400,26350,799
|
|
20231115,132800,4617045050,26400,26400,26400,26350,220
|
|
20231115,132700,4611237200,26400,26400,26400,26350,168
|
|
20231115,132600,4606804700,26400,26400,26400,26350,217
|
|
20231115,132500,4601082200,26400,26400,26400,26350,556
|
|
20231115,132400,4586421500,26400,26400,26400,26350,238
|
|
20231115,132300,4580142600,26400,26400,26400,26350,85
|
|
20231115,132200,4577898750,26400,26350,26400,26300,1063
|
|
20231115,132100,4549906850,26350,26350,26350,26300,86
|
|
20231115,132000,4547641200,26300,26300,26350,26300,106
|
|
20231115,131900,4544850600,26350,26300,26350,26250,472
|
|
20231115,131800,4532436700,26350,26350,26350,26300,359
|
|
20231115,131700,4522992650,26300,26300,26350,26250,254
|
|
20231115,131600,4516311700,26250,26300,26300,26250,322
|
|
20231115,131500,4507844150,26350,26300,26350,26300,361
|
|
20231115,131400,4498349600,26300,26300,26300,26300,57
|
|
20231115,131300,4496850500,26300,26300,26350,26300,26
|
|
20231115,131200,4496165700,26300,26300,26300,26300,755
|
|
20231115,131100,4476309200,26300,26300,26350,26300,80
|
|
20231115,131000,4474204150,26300,26350,26350,26300,37
|
|
20231115,130900,4473229450,26300,26350,26350,26300,478
|
|
20231115,130800,4460634800,26400,26350,26400,26300,1127
|
|
20231115,130700,4430934300,26300,26350,26350,26300,86
|
|
20231115,130600,4428670800,26300,26350,26350,26300,406
|
|
20231115,130500,4417992950,26300,26300,26350,26300,69
|
|
20231115,130400,4416175250,26300,26300,26350,26300,70
|
|
20231115,130300,4414333450,26300,26300,26300,26300,73
|
|
20231115,130200,4412413550,26300,26300,26350,26300,960
|
|
20231115,130100,4387160550,26300,26300,26350,26300,101
|
|
20231115,130000,4384502100,26300,26300,26350,26300,64
|
|
20231115,125900,4382818450,26300,26250,26350,26250,1743
|
|
20231115,125800,4336997200,26250,26250,26250,26250,41
|
|
20231115,125700,4335920950,26250,26250,26300,26250,377
|
|
20231115,125600,4326009700,26300,26250,26300,26250,417
|
|
20231115,125500,4315061250,26250,26250,26300,26250,21
|
|
20231115,125400,4314509950,26300,26250,26300,26250,87
|
|
20231115,125300,4312224650,26250,26250,26300,26200,4882
|
|
20231115,125200,4183949000,26250,26200,26250,26200,44
|
|
20231115,125100,4182794450,26200,26200,26250,26200,179
|
|
20231115,125000,4178098650,26200,26200,26250,26200,52
|
|
20231115,124900,4176734250,26200,26200,26250,26150,506
|
|
20231115,124800,4163469850,26200,26200,26200,26150,65
|
|
20231115,124700,4161767050,26150,26200,26200,26150,190
|
|
20231115,124600,4156791750,26150,26200,26250,26150,369
|
|
20231115,124500,4147124600,26150,26200,26200,26150,6
|
|
20231115,124400,4146967650,26200,26150,26200,26150,3387
|
|
20231115,124300,4058269550,26150,26150,26200,26150,660
|
|
20231115,124200,4041010500,26150,26150,26150,26150,5
|
|
20231115,124100,4040879750,26150,26200,26200,26150,326
|
|
20231115,124000,4032354250,26200,26150,26200,26150,509
|
|
20231115,123900,4019043850,26200,26150,26200,26150,23
|
|
20231115,123800,4018442100,26150,26150,26150,26150,50
|
|
20231115,123700,4017134600,26150,26150,26200,26150,13
|
|
20231115,123600,4016794500,26150,26150,26200,26150,813
|
|
20231115,123500,3995534350,26150,26150,26200,26150,29
|
|
20231115,123400,3994774850,26200,26200,26200,26200,1346
|
|
20231115,123300,3959509650,26200,26250,26250,26200,245
|
|
20231115,123200,3953080050,26200,26200,26250,26200,57
|
|
20231115,123100,3951584150,26250,26250,26250,26200,1333
|
|
20231115,123000,3916593300,26250,26250,26250,26250,539
|
|
20231115,122900,3902444550,26250,26250,26250,26250,604
|
|
20231115,122800,3886589550,26200,26200,26200,26200,172
|
|
20231115,122700,3882083150,26250,26200,26250,26150,110
|
|
20231115,122600,3879202700,26150,26150,26200,26150,1005
|
|
20231115,122500,3852891800,26250,26150,26250,26150,1911
|
|
20231115,122400,3802814250,26150,26200,26200,26150,1117
|
|
20231115,122300,3773603700,26150,26200,26200,26150,1260
|
|
20231115,122200,3740612150,26200,26200,26200,26200,46
|
|
20231115,122100,3739406950,26200,26200,26250,26200,232
|
|
20231115,122000,3733328300,26200,26200,26200,26200,393
|
|
20231115,121900,3723031700,26200,26200,26200,26200,48
|
|
20231115,121800,3721774100,26200,26200,26200,26150,140
|
|
20231115,121700,3718109100,26200,26200,26200,26150,408
|
|
20231115,121600,3707420200,26200,26200,26200,26200,53
|
|
20231115,121500,3706031600,26200,26200,26200,26200,55
|
|
20231115,121400,3704590600,26250,26200,26250,26200,390
|
|
20231115,121300,3694356050,26200,26200,26250,26200,455
|
|
20231115,121200,3682432400,26200,26200,26200,26200,46
|
|
20231115,121100,3681227200,26200,26200,26200,26200,100
|
|
20231115,121000,3678607200,26200,26200,26250,26200,517
|
|
20231115,120900,3665056800,26250,26200,26250,26200,747
|
|
20231115,120800,3645485350,26200,26200,26200,26200,105
|
|
20231115,120700,3642734350,26200,26250,26250,26200,768
|
|
20231115,120600,3622598100,26250,26250,26250,26250,52
|
|
20231115,120500,3621233100,26250,26300,26300,26250,1504
|
|
20231115,120400,3581752300,26250,26250,26300,26250,488
|
|
20231115,120300,3568941500,26250,26250,26250,26250,53
|
|
20231115,120200,3567550250,26300,26250,26300,26250,51
|
|
20231115,120100,3566209300,26250,26300,26300,26250,524
|
|
20231115,120000,3552452750,26300,26300,26300,26250,404
|
|
20231115,115900,3541846650,26300,26250,26300,26250,62
|
|
20231115,115800,3540218350,26250,26250,26250,26250,100
|
|
20231115,115700,3537593350,26250,26300,26300,26250,387
|
|
20231115,115600,3527417450,26300,26300,26300,26300,59
|
|
20231115,115500,3525865750,26300,26300,26300,26250,103
|
|
20231115,115400,3523159700,26350,26300,26350,26250,415
|
|
20231115,115300,3512245200,26300,26300,26300,26300,62
|
|
20231115,115200,3510614600,26300,26300,26300,26250,868
|
|
20231115,115100,3487791100,26300,26300,26300,26300,62
|
|
20231115,115000,3486160500,26300,26350,26350,26300,546
|
|
20231115,114900,3471793200,26300,26350,26350,26300,110
|
|
20231115,114800,3468894900,26350,26350,26350,26350,123
|
|
20231115,114700,3465653850,26350,26350,26350,26350,720
|
|
20231115,114600,3446681850,26300,26300,26300,26300,49
|
|
20231115,114500,3445393150,26300,26350,26350,26300,60
|
|
20231115,114400,3443814900,26350,26350,26350,26300,250
|
|
20231115,114300,3437230700,26350,26300,26350,26300,59
|
|
20231115,114200,3435678450,26300,26300,26350,26300,83
|
|
20231115,114100,3433494500,26300,26300,26350,26300,495
|
|
20231115,114000,3420474300,26300,26350,26350,26300,20
|
|
20231115,113900,3419948200,26300,26350,26350,26300,59
|
|
20231115,113800,3418396200,26300,26300,26350,26300,133
|
|
20231115,113700,3414897350,26300,26300,26350,26300,395
|
|
20231115,113600,3404508800,26300,26300,26300,26300,56
|
|
20231115,113500,3403036000,26300,26300,26300,26250,199
|
|
20231115,113400,3397802500,26300,26300,26350,26300,813
|
|
20231115,113300,3376420450,26300,26350,26400,26300,101
|
|
20231115,113200,3373761550,26300,26300,26300,26300,179
|
|
20231115,113100,3369053850,26300,26400,26400,26300,539
|
|
20231115,113000,3354855850,26350,26250,26350,26250,712
|
|
20231115,112900,3336107200,26300,26250,26300,26250,668
|
|
20231115,112800,3318572100,26250,26250,26300,26250,532
|
|
20231115,112700,3304606600,26250,26250,26250,26250,65
|
|
20231115,112600,3302900350,26250,26250,26250,26250,60
|
|
20231115,112500,3301325350,26250,26250,26300,26250,245
|
|
20231115,112400,3294888050,26300,26250,26350,26250,183
|
|
20231115,112300,3290076600,26300,26250,26300,26250,57
|
|
20231115,112200,3288579900,26250,26250,26300,26250,70
|
|
20231115,112100,3286741350,26250,26250,26300,26200,419
|
|
20231115,112000,3275745400,26300,26250,26300,26250,52
|
|
20231115,111900,3274380200,26250,26300,26300,26250,58
|
|
20231115,111800,3272857450,26300,26250,26300,26250,539
|
|
20231115,111700,3258707350,26250,26250,26250,26250,6
|
|
20231115,111600,3258549850,26250,26250,26250,26200,215
|
|
20231115,111500,3252906300,26200,26250,26250,26200,425
|
|
20231115,111400,3241755900,26300,26300,26350,26250,134
|
|
20231115,111300,3238232000,26250,26250,26250,26250,76
|
|
20231115,111200,3236237000,26200,26200,26250,26200,280
|
|
20231115,111100,3228889600,26250,26200,26250,26200,178
|
|
20231115,111000,3224217900,26200,26200,26250,26200,277
|
|
20231115,110900,3216948550,26250,26250,26250,26200,1115
|
|
20231115,110800,3187680000,26200,26200,26250,26200,786
|
|
20231115,110700,3167086750,26200,26200,26200,26200,134
|
|
20231115,110600,3163575950,26200,26200,26200,26200,55
|
|
20231115,110500,3162134950,26200,26250,26250,26200,431
|
|
20231115,110400,3150841800,26200,26250,26300,26200,93
|
|
20231115,110300,3148401350,26200,26250,26250,26200,324
|
|
20231115,110200,3139908500,26250,26250,26250,26250,222
|
|
20231115,110100,3134081000,26300,26250,26350,26200,612
|
|
20231115,110000,3117993850,26200,26250,26250,26200,59
|
|
20231115,105900,3116445250,26250,26250,26250,26250,74
|
|
20231115,105800,3114502750,26200,26350,26350,26200,2715
|
|
20231115,105700,3043220300,26300,26300,26350,26300,212
|
|
20231115,105600,3037644600,26250,26250,26300,26250,123
|
|
20231115,105500,3034412550,26250,26300,26300,26250,595
|
|
20231115,105400,3018793250,26250,26300,26300,26250,225
|
|
20231115,105300,3012886200,26250,26250,26300,26250,102
|
|
20231115,105200,3010208600,26250,26250,26300,26250,819
|
|
20231115,105100,2988694750,26250,26250,26300,26250,340
|
|
20231115,105000,2979768950,26250,26250,26300,26250,959
|
|
20231115,104900,2954594050,26250,26250,26250,26200,2503
|
|
20231115,104800,2888893100,26300,26300,26300,26250,607
|
|
20231115,104700,2872958300,26250,26250,26250,26250,232
|
|
20231115,104600,2866868300,26250,26200,26250,26200,179
|
|
20231115,104500,2862170150,26200,26200,26350,26200,479
|
|
20231115,104400,2849611900,26250,26200,26250,26200,828
|
|
20231115,104300,2827918200,26150,26150,26200,26150,1238
|
|
20231115,104200,2795486100,26150,26250,26250,26150,284
|
|
20231115,104100,2788049250,26300,26250,26300,26200,183
|
|
20231115,104000,2783247950,26300,26200,26300,26200,2053
|
|
20231115,103900,2729261050,26150,26150,26200,26150,513
|
|
20231115,103800,2715845800,26150,26150,26200,26150,78
|
|
20231115,103700,2713804850,26200,26200,26200,26150,235
|
|
20231115,103600,2707648000,26150,26150,26200,26150,62
|
|
20231115,103500,2706026600,26150,26200,26200,26150,773
|
|
20231115,103400,2685810750,26200,26200,26200,26150,291
|
|
20231115,103300,2678189350,26200,26150,26200,26150,1024
|
|
20231115,103200,2651378800,26200,26300,26300,26200,5046
|
|
20231115,103100,2518997500,26300,26300,26350,26300,1269
|
|
20231115,103000,2485618450,26300,26300,26300,26300,152
|
|
20231115,102900,2481620850,26300,26350,26350,26300,474
|
|
20231115,102800,2469153850,26350,26350,26350,26300,605
|
|
20231115,102700,2453214650,26300,26300,26350,26300,1745
|
|
20231115,102600,2407320150,26350,26350,26350,26300,578
|
|
20231115,102500,2392106050,26350,26400,26400,26300,2997
|
|
20231115,102400,2313103250,26350,26400,26400,26350,56
|
|
20231115,102300,2311625500,26400,26350,26400,26350,55
|
|
20231115,102200,2310173950,26350,26400,26400,26350,469
|
|
20231115,102100,2297813100,26400,26350,26400,26350,141
|
|
20231115,102000,2294096100,26350,26350,26350,26350,196
|
|
20231115,101900,2288931500,26300,26400,26400,26300,262
|
|
20231115,101800,2282028850,26350,26350,26400,26300,23
|
|
20231115,101700,2281422950,26400,26350,26400,26300,385
|
|
20231115,101600,2271262950,26350,26350,26400,26300,575
|
|
20231115,101500,2256129500,26350,26300,26350,26300,97
|
|
20231115,101400,2253573600,26300,26350,26350,26300,117
|
|
20231115,101300,2250491100,26350,26350,26400,26350,284
|
|
20231115,101200,2243004150,26350,26400,26400,26350,405
|
|
20231115,101100,2232331800,26450,26450,26500,26350,1313
|
|
20231115,101000,2197663100,26400,26450,26500,26400,482
|
|
20231115,100900,2184910500,26450,26500,26500,26400,2370
|
|
20231115,100800,2122181600,26500,26550,26550,26500,172
|
|
20231115,100700,2117622800,26450,26500,26500,26450,1286
|
|
20231115,100600,2083543950,26500,26500,26500,26500,426
|
|
20231115,100500,2072254950,26500,26500,26550,26500,118
|
|
20231115,100400,2069127700,26500,26450,26500,26450,26
|
|
20231115,100300,2068438850,26450,26500,26500,26450,558
|
|
20231115,100200,2053651900,26550,26500,26550,26500,212
|
|
20231115,100100,2048033350,26500,26500,26550,26500,877
|
|
20231115,100000,2024792500,26500,26550,26550,26500,68
|
|
20231115,095900,2022989300,26550,26550,26550,26500,446
|
|
20231115,095800,2011168300,26550,26550,26550,26500,98
|
|
20231115,095700,2008566850,26550,26450,26550,26450,89
|
|
20231115,095600,2006212300,26500,26500,26550,26500,2403
|
|
20231115,095500,1942532500,26600,26550,26600,26500,764
|
|
20231115,095400,1922244400,26600,26600,26600,26500,110
|
|
20231115,095300,1919328400,26600,26650,26650,26550,646
|
|
20231115,095200,1902158050,26600,26650,26650,26600,105
|
|
20231115,095100,1899364800,26600,26650,26650,26550,848
|
|
20231115,095000,1876841700,26600,26600,26650,26600,667
|
|
20231115,094900,1859096050,26600,26650,26650,26600,82
|
|
20231115,094800,1856914000,26650,26600,26650,26600,1674
|
|
20231115,094700,1812385350,26600,26600,26650,26600,2906
|
|
20231115,094600,1735082950,26600,26550,26600,26550,120
|
|
20231115,094500,1731896200,26550,26550,26600,26550,346
|
|
20231115,094400,1722705900,26600,26600,26600,26600,487
|
|
20231115,094300,1709751700,26600,26600,26600,26550,75
|
|
20231115,094200,1707759450,26550,26600,26600,26550,405
|
|
20231115,094100,1697006600,26600,26500,26600,26500,383
|
|
20231115,094000,1686823000,26500,26550,26600,26500,140
|
|
20231115,093900,1683105100,26500,26550,26550,26500,1137
|
|
20231115,093800,1652923050,26550,26500,26550,26500,262
|
|
20231115,093700,1645979300,26550,26550,26550,26500,210
|
|
20231115,093600,1640403850,26550,26500,26550,26500,70
|
|
20231115,093500,1638545500,26550,26500,26550,26500,230
|
|
20231115,093400,1632449850,26500,26550,26550,26500,402
|
|
20231115,093300,1621795650,26550,26550,26600,26550,616
|
|
20231115,093200,1605440600,26550,26500,26600,26500,2469
|
|
20231115,093100,1539924150,26500,26400,26500,26400,208
|
|
20231115,093000,1534422600,26450,26400,26450,26300,1248
|
|
20231115,092900,1501555650,26400,26450,26450,26350,865
|
|
20231115,092800,1478729500,26400,26450,26500,26400,2274
|
|
20231115,092700,1418584400,26500,26500,26500,26500,190
|
|
20231115,092600,1413549400,26550,26550,26550,26450,1840
|
|
20231115,092500,1364791650,26550,26550,26600,26500,908
|
|
20231115,092400,1340662250,26600,26500,26600,26500,1001
|
|
20231115,092300,1314063100,26550,26550,26550,26550,223
|
|
20231115,092200,1308142450,26600,26550,26600,26550,323
|
|
20231115,092100,1299564150,26600,26550,26600,26550,84
|
|
20231115,092000,1297331050,26600,26600,26600,26550,244
|
|
20231115,091900,1290845200,26550,26600,26600,26550,203
|
|
20231115,091800,1285449000,26550,26600,26600,26550,509
|
|
20231115,091700,1271930250,26600,26600,26650,26500,676
|
|
20231115,091600,1253980500,26600,26600,26650,26600,320
|
|
20231115,091500,1245467950,26650,26500,26650,26450,4685
|
|
20231115,091400,1120963150,26450,26600,26600,26450,1584
|
|
20231115,091300,1079012500,26500,26600,26650,26500,2078
|
|
20231115,091200,1023772950,26600,26650,26700,26550,1542
|
|
20231115,091100,982745900,26600,26700,26700,26600,3724
|
|
20231115,091000,883496150,26700,26650,26700,26600,4710
|
|
20231115,090900,757833200,26650,26650,26700,26650,349
|
|
20231115,090800,748532300,26700,26650,26700,26600,866
|
|
20231115,090700,725456950,26650,26650,26700,26600,2789
|
|
20231115,090600,651054400,26650,26600,26700,26500,6233
|
|
20231115,090500,485091650,26550,26600,26600,26500,1333
|
|
20231115,090400,449648150,26600,26450,26600,26450,2254
|
|
20231115,090300,389868350,26500,26550,26550,26450,1529
|
|
20231115,090200,349291700,26500,26350,26500,26350,2336
|
|
20231115,090100,287416400,26350,26500,26550,26350,5328
|
|
20231115,090000,146502800,26600,26450,26600,26450,5526
|