587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,194400,4056185800,26300,26300,26300,26300,1955
|
|
20231116,194300,4056185800,26300,26300,26300,26300,0
|
|
20231116,194200,4056185800,26300,26300,26300,26300,0
|
|
20231116,194100,4056185800,26300,26300,26300,26300,0
|
|
20231116,194000,4056185800,26300,26300,26300,26300,0
|
|
20231116,193900,4056185800,26300,26300,26300,26300,0
|
|
20231116,193800,4056185800,26300,26300,26300,26300,0
|
|
20231116,193700,4056185800,26300,26300,26300,26300,0
|
|
20231116,193600,4056185800,26300,26300,26300,26300,0
|
|
20231116,193500,4056185800,26300,26300,26300,26300,0
|
|
20231116,193400,4056185800,26300,26300,26300,26300,0
|
|
20231116,193300,4056185800,26300,26300,26300,26300,0
|
|
20231116,193200,4056185800,26300,26300,26300,26300,0
|
|
20231116,193100,4056185800,26300,26300,26300,26300,0
|
|
20231116,193000,4056185800,26300,26300,26300,26300,0
|
|
20231116,192900,4056185800,26300,26300,26300,26300,0
|
|
20231116,192800,4056185800,26300,26300,26300,26300,0
|
|
20231116,192700,4056185800,26300,26300,26300,26300,0
|
|
20231116,192600,4056185800,26300,26300,26300,26300,0
|
|
20231116,192500,4056185800,26300,26300,26300,26300,0
|
|
20231116,192400,4056185800,26300,26300,26300,26300,0
|
|
20231116,192300,4056185800,26300,26300,26300,26300,0
|
|
20231116,192200,4056185800,26300,26300,26300,26300,0
|
|
20231116,192100,4056185800,26300,26300,26300,26300,0
|
|
20231116,192000,4056185800,26300,26300,26300,26300,0
|
|
20231116,191900,4056185800,26300,26300,26300,26300,0
|
|
20231116,191800,4056185800,26300,26300,26300,26300,0
|
|
20231116,191700,4056185800,26300,26300,26300,26300,0
|
|
20231116,191600,4056185800,26300,26300,26300,26300,0
|
|
20231116,191500,4056185800,26300,26300,26300,26300,0
|
|
20231116,191400,4056185800,26300,26300,26300,26300,1955
|
|
20231116,191300,4056185800,26300,26300,26300,26300,0
|
|
20231116,191200,4056185800,26300,26300,26300,26300,0
|
|
20231116,191100,4056185800,26300,26300,26300,26300,0
|
|
20231116,191000,4056185800,26300,26300,26300,26300,0
|
|
20231116,190900,4056185800,26300,26300,26300,26300,0
|
|
20231116,190800,4056185800,26300,26300,26300,26300,0
|
|
20231116,190700,4056185800,26300,26300,26300,26300,0
|
|
20231116,190600,4056185800,26300,26300,26300,26300,0
|
|
20231116,190500,4056185800,26300,26300,26300,26300,0
|
|
20231116,190400,4056185800,26300,26300,26300,26300,0
|
|
20231116,190300,4056185800,26300,26300,26300,26300,0
|
|
20231116,190200,4056185800,26300,26300,26300,26300,0
|
|
20231116,190100,4056185800,26300,26300,26300,26300,0
|
|
20231116,190000,4056185800,26300,26300,26300,26300,0
|
|
20231116,185900,4056185800,26300,26300,26300,26300,0
|
|
20231116,185800,4056185800,26300,26300,26300,26300,0
|
|
20231116,185700,4056185800,26300,26300,26300,26300,0
|
|
20231116,185600,4056185800,26300,26300,26300,26300,0
|
|
20231116,185500,4056185800,26300,26300,26300,26300,0
|
|
20231116,185400,4056185800,26300,26300,26300,26300,0
|
|
20231116,185300,4056185800,26300,26300,26300,26300,0
|
|
20231116,185200,4056185800,26300,26300,26300,26300,0
|
|
20231116,185100,4056185800,26300,26300,26300,26300,0
|
|
20231116,185000,4056185800,26300,26300,26300,26300,0
|
|
20231116,184900,4056185800,26300,26300,26300,26300,0
|
|
20231116,184800,4056185800,26300,26300,26300,26300,0
|
|
20231116,184700,4056185800,26300,26300,26300,26300,0
|
|
20231116,184600,4056185800,26300,26300,26300,26300,0
|
|
20231116,184500,4056185800,26300,26300,26300,26300,0
|
|
20231116,184400,4056185800,26300,26300,26300,26300,1955
|
|
20231116,184300,4056185800,26300,26300,26300,26300,0
|
|
20231116,184200,4056185800,26300,26300,26300,26300,0
|
|
20231116,184100,4056185800,26300,26300,26300,26300,0
|
|
20231116,184000,4056185800,26300,26300,26300,26300,0
|
|
20231116,183900,4056185800,26300,26300,26300,26300,0
|
|
20231116,183800,4056185800,26300,26300,26300,26300,0
|
|
20231116,183700,4056185800,26300,26300,26300,26300,0
|
|
20231116,183600,4056185800,26300,26300,26300,26300,0
|
|
20231116,183500,4056185800,26300,26300,26300,26300,0
|
|
20231116,183400,4056185800,26300,26300,26300,26300,0
|
|
20231116,183300,4056185800,26300,26300,26300,26300,0
|
|
20231116,183200,4056185800,26300,26300,26300,26300,0
|
|
20231116,183100,4056185800,26300,26300,26300,26300,0
|
|
20231116,183000,4056185800,26300,26300,26300,26300,0
|
|
20231116,182900,4056185800,26300,26300,26300,26300,0
|
|
20231116,182800,4056185800,26300,26300,26300,26300,0
|
|
20231116,182700,4056185800,26300,26300,26300,26300,0
|
|
20231116,182600,4056185800,26300,26300,26300,26300,0
|
|
20231116,182500,4056185800,26300,26300,26300,26300,0
|
|
20231116,182400,4056185800,26300,26300,26300,26300,0
|
|
20231116,182300,4056185800,26300,26300,26300,26300,0
|
|
20231116,182200,4056185800,26300,26300,26300,26300,0
|
|
20231116,182100,4056185800,26300,26300,26300,26300,0
|
|
20231116,182000,4056185800,26300,26300,26300,26300,0
|
|
20231116,181900,4056185800,26300,26300,26300,26300,0
|
|
20231116,181800,4056185800,26300,26300,26300,26300,0
|
|
20231116,181700,4056185800,26300,26300,26300,26300,0
|
|
20231116,181600,4056185800,26300,26300,26300,26300,0
|
|
20231116,181500,4056185800,26300,26300,26300,26300,0
|
|
20231116,181400,4056185800,26300,26300,26300,26300,1955
|
|
20231116,181300,4056185800,26300,26300,26300,26300,0
|
|
20231116,181200,4056185800,26300,26300,26300,26300,0
|
|
20231116,181100,4056185800,26300,26300,26300,26300,0
|
|
20231116,181000,4056185800,26300,26300,26300,26300,0
|
|
20231116,180900,4056185800,26300,26300,26300,26300,0
|
|
20231116,180800,4056185800,26300,26300,26300,26300,0
|
|
20231116,180700,4056185800,26300,26300,26300,26300,0
|
|
20231116,180600,4056185800,26300,26300,26300,26300,0
|
|
20231116,180500,4056185800,26300,26300,26300,26300,0
|
|
20231116,180400,4056185800,26300,26300,26300,26300,0
|
|
20231116,180300,4056185800,26300,26300,26300,26300,0
|
|
20231116,180200,4056185800,26300,26300,26300,26300,0
|
|
20231116,180100,4056185800,26300,26300,26300,26300,0
|
|
20231116,180000,4056185800,26300,26300,26300,26300,0
|
|
20231116,175900,4056185800,26300,26300,26300,26300,0
|
|
20231116,175800,4056185800,26300,26300,26300,26300,0
|
|
20231116,175700,4056185800,26300,26300,26300,26300,0
|
|
20231116,175600,4056185800,26300,26300,26300,26300,0
|
|
20231116,175500,4056185800,26300,26300,26300,26300,0
|
|
20231116,175400,4056185800,26300,26300,26300,26300,0
|
|
20231116,175300,4056185800,26300,26300,26300,26300,0
|
|
20231116,175200,4056185800,26300,26300,26300,26300,0
|
|
20231116,175100,4056185800,26300,26300,26300,26300,0
|
|
20231116,175000,4056185800,26300,26300,26300,26300,0
|
|
20231116,174900,4056185800,26300,26300,26300,26300,0
|
|
20231116,174800,4056185800,26300,26300,26300,26300,0
|
|
20231116,174700,4056185800,26300,26300,26300,26300,0
|
|
20231116,174600,4056185800,26300,26300,26300,26300,0
|
|
20231116,174500,4056185800,26300,26300,26300,26300,0
|
|
20231116,174400,4056185800,26300,26300,26300,26300,1955
|
|
20231116,174300,4056185800,26300,26300,26300,26300,0
|
|
20231116,174200,4056185800,26300,26300,26300,26300,0
|
|
20231116,174100,4056185800,26300,26300,26300,26300,0
|
|
20231116,174000,4056185800,26300,26300,26300,26300,0
|
|
20231116,173900,4056185800,26300,26300,26300,26300,0
|
|
20231116,173800,4056185800,26300,26300,26300,26300,0
|
|
20231116,173700,4056185800,26300,26300,26300,26300,0
|
|
20231116,173600,4056185800,26300,26300,26300,26300,0
|
|
20231116,173500,4056185800,26300,26300,26300,26300,0
|
|
20231116,173400,4056185800,26300,26300,26300,26300,0
|
|
20231116,173300,4056185800,26300,26300,26300,26300,0
|
|
20231116,173200,4056185800,26300,26300,26300,26300,0
|
|
20231116,173100,4056185800,26300,26300,26300,26300,0
|
|
20231116,173000,4056185800,26300,26300,26300,26300,0
|
|
20231116,172900,4056185800,26300,26300,26300,26300,0
|
|
20231116,172800,4056185800,26300,26300,26300,26300,0
|
|
20231116,172700,4056185800,26300,26300,26300,26300,0
|
|
20231116,172600,4056185800,26300,26300,26300,26300,0
|
|
20231116,172500,4056185800,26300,26300,26300,26300,0
|
|
20231116,172400,4056185800,26300,26300,26300,26300,0
|
|
20231116,172300,4056185800,26300,26300,26300,26300,0
|
|
20231116,172200,4056185800,26300,26300,26300,26300,0
|
|
20231116,172100,4056185800,26300,26300,26300,26300,0
|
|
20231116,172000,4056185800,26300,26300,26300,26300,0
|
|
20231116,171900,4056185800,26300,26300,26300,26300,0
|
|
20231116,171800,4056185800,26300,26300,26300,26300,0
|
|
20231116,171700,4056185800,26300,26300,26300,26300,0
|
|
20231116,171600,4056185800,26300,26300,26300,26300,0
|
|
20231116,171500,4056185800,26300,26300,26300,26300,0
|
|
20231116,171400,4056185800,26300,26300,26300,26300,1955
|
|
20231116,171300,4056185800,26300,26300,26300,26300,0
|
|
20231116,171200,4056185800,26300,26300,26300,26300,0
|
|
20231116,171100,4056185800,26300,26300,26300,26300,0
|
|
20231116,171000,4056185800,26300,26300,26300,26300,0
|
|
20231116,170900,4056185800,26300,26300,26300,26300,0
|
|
20231116,170800,4056185800,26300,26300,26300,26300,0
|
|
20231116,170700,4056185800,26300,26300,26300,26300,0
|
|
20231116,170600,4056185800,26300,26300,26300,26300,0
|
|
20231116,170500,4056185800,26300,26300,26300,26300,0
|
|
20231116,170400,4056185800,26300,26300,26300,26300,0
|
|
20231116,170300,4056185800,26300,26300,26300,26300,0
|
|
20231116,170200,4056185800,26300,26300,26300,26300,0
|
|
20231116,170100,4056185800,26300,26300,26300,26300,0
|
|
20231116,170000,4056185800,26300,26300,26300,26300,0
|
|
20231116,165900,4056185800,26300,26300,26300,26300,0
|
|
20231116,165800,4056185800,26300,26300,26300,26300,0
|
|
20231116,165700,4056185800,26300,26300,26300,26300,0
|
|
20231116,165600,4056185800,26300,26300,26300,26300,0
|
|
20231116,165500,4056185800,26300,26300,26300,26300,0
|
|
20231116,165400,4056185800,26300,26300,26300,26300,0
|
|
20231116,165300,4056185800,26300,26300,26300,26300,0
|
|
20231116,165200,4056185800,26300,26300,26300,26300,0
|
|
20231116,165100,4056185800,26300,26300,26300,26300,0
|
|
20231116,165000,4056185800,26300,26300,26300,26300,0
|
|
20231116,164900,4056185800,26300,26300,26300,26300,0
|
|
20231116,164800,4056185800,26300,26300,26300,26300,0
|
|
20231116,164700,4056185800,26300,26300,26300,26300,0
|
|
20231116,164600,4056185800,26300,26300,26300,26300,0
|
|
20231116,164500,4056185800,26300,26300,26300,26300,0
|
|
20231116,164400,4056185800,26300,26300,26300,26300,1955
|
|
20231116,164300,4056185800,26300,26300,26300,26300,0
|
|
20231116,164200,4056185800,26300,26300,26300,26300,0
|
|
20231116,164100,4056185800,26300,26300,26300,26300,0
|
|
20231116,164000,4056185800,26300,26300,26300,26300,0
|
|
20231116,163900,4056185800,26300,26300,26300,26300,0
|
|
20231116,163800,4056185800,26300,26300,26300,26300,0
|
|
20231116,163700,4056185800,26300,26300,26300,26300,0
|
|
20231116,163600,4056185800,26300,26300,26300,26300,0
|
|
20231116,163500,4056185800,26300,26300,26300,26300,0
|
|
20231116,163400,4056185800,26300,26300,26300,26300,0
|
|
20231116,163300,4056185800,26300,26300,26300,26300,0
|
|
20231116,163200,4056185800,26300,26300,26300,26300,0
|
|
20231116,163100,4056185800,26300,26300,26300,26300,0
|
|
20231116,163000,4056185800,26300,26300,26300,26300,1955
|
|
20231116,162900,4004769300,26350,26350,26350,26350,0
|
|
20231116,162800,4004769300,26350,26350,26350,26350,0
|
|
20231116,162700,4004769300,26350,26350,26350,26350,0
|
|
20231116,162600,4004769300,26350,26350,26350,26350,0
|
|
20231116,162500,4004769300,26350,26350,26350,26350,0
|
|
20231116,162400,4004769300,26350,26350,26350,26350,0
|
|
20231116,162300,4004769300,26350,26350,26350,26350,0
|
|
20231116,162200,4004769300,26350,26350,26350,26350,0
|
|
20231116,162100,4004769300,26350,26350,26350,26350,0
|
|
20231116,162000,4004769300,26350,26350,26350,26350,0
|
|
20231116,161900,4004769300,26350,26300,26350,26300,3044
|
|
20231116,161800,3924688550,26300,26300,26300,26300,157
|
|
20231116,161700,3920559450,26300,26200,26300,26200,312
|
|
20231116,161600,3912378300,26250,26350,26350,26250,1021
|
|
20231116,161500,3885557750,26350,26300,26350,26300,187
|
|
20231116,161400,3880635450,26300,26250,26300,26250,487
|
|
20231116,161300,3867846200,26300,26350,26350,26250,345
|
|
20231116,161200,3858778550,26250,26350,26350,26250,465
|
|
20231116,161100,3846571650,26350,26300,26350,26250,352
|
|
20231116,161000,3837309650,26300,26300,26350,26250,896
|
|
20231116,160900,3813754300,26300,26250,26300,26250,723
|
|
20231116,160800,3794741250,26250,26300,26300,26250,777
|
|
20231116,160700,3774331000,26250,26300,26300,26250,303
|
|
20231116,160600,3766375150,26250,26250,26300,26250,752
|
|
20231116,160500,3746599400,26300,26300,26300,26250,301
|
|
20231116,160400,3738684300,26300,26300,26350,26250,436
|
|
20231116,160300,3727224250,26300,26300,26300,26300,216
|
|
20231116,160200,3721543450,26300,26300,26350,26300,234
|
|
20231116,160100,3715388500,26300,26300,26300,26250,588
|
|
20231116,160000,3699943050,26300,26300,26350,26300,524
|
|
20231116,155900,3686152650,26250,26300,26300,26250,1401
|
|
20231116,155800,3649365400,26300,26250,26300,26200,230
|
|
20231116,155700,3643327450,26250,26250,26300,26200,706
|
|
20231116,155600,3624793500,26250,26200,26300,26200,295
|
|
20231116,155500,3617049950,26250,26300,26300,26200,290
|
|
20231116,155400,3609437550,26200,26250,26300,26200,323
|
|
20231116,155300,3600954500,26300,26300,26300,26250,499
|
|
20231116,155200,3587842200,26350,26350,26350,26300,220
|
|
20231116,155100,3582046950,26350,26300,26350,26250,524
|
|
20231116,155000,3568288150,26250,26300,26300,26250,394
|
|
20231116,154900,3557935100,26300,26300,26300,26200,442
|
|
20231116,154800,3546332450,26300,26250,26300,26250,294
|
|
20231116,154700,3538611300,26250,26250,26250,26200,537
|
|
20231116,154600,3524522150,26300,26350,26350,26250,267
|
|
20231116,154500,3517501650,26350,26250,26350,26250,1060
|
|
20231116,154400,3489615600,26300,26300,26300,26200,252
|
|
20231116,154300,3483000000,26300,26250,26300,26200,619
|
|
20231116,154200,3466752200,26250,26200,26250,26200,394
|
|
20231116,154100,3456420400,26250,26250,26250,26200,311
|
|
20231116,154000,3448260400,26300,26300,26300,26200,112
|
|
20231116,153900,3445319950,26300,26300,26300,26200,278
|
|
20231116,153800,3438023750,26300,26300,26350,26200,271
|
|
20231116,153700,3430906800,26250,26300,26300,26250,469
|
|
20231116,153600,3418595300,26300,26250,26300,26200,246
|
|
20231116,153500,3412139500,26250,26300,26300,26200,472
|
|
20231116,153400,3399749750,26250,26300,26300,26200,325
|
|
20231116,153300,3391209900,26300,26200,26300,26200,628
|
|
20231116,153200,3374750800,26250,26200,26250,26200,647
|
|
20231116,153100,3357776200,26200,26200,26250,26200,448
|
|
20231116,153000,3346035100,26250,26250,26250,26200,111
|
|
20231116,152900,3343123150,26250,26300,26300,26200,387
|
|
20231116,152800,3332975050,26300,26250,26300,26200,205
|
|
20231116,152700,3327592900,26250,26250,26250,26200,393
|
|
20231116,152600,3317289950,26250,26300,26300,26200,543
|
|
20231116,152500,3303046050,26300,26250,26300,26250,642
|
|
20231116,152400,3286192350,26300,26250,26300,26250,107
|
|
20231116,152300,3283381100,26250,26300,26300,26250,692
|
|
20231116,152200,3265210500,26300,26300,26300,26250,247
|
|
20231116,152100,3258720250,26300,26300,26300,26250,638
|
|
20231116,152000,3241968550,26300,26300,26300,26250,181
|
|
20231116,151900,3237209900,26250,26250,26300,26250,900
|
|
20231116,151800,3213581750,26250,26250,26300,26250,521
|
|
20231116,151700,3199900600,26250,26250,26300,26200,247
|
|
20231116,151600,3193418250,26250,26300,26300,26250,390
|
|
20231116,151500,3183180150,26300,26300,26300,26200,394
|
|
20231116,151400,3172838450,26300,26200,26300,26200,415
|
|
20231116,151300,3161943950,26200,26250,26300,26200,792
|
|
20231116,151200,3141167450,26300,26300,26300,26250,160
|
|
20231116,151100,3136966450,26300,26300,26300,26250,297
|
|
20231116,151000,3129169650,26300,26250,26300,26200,421
|
|
20231116,150900,3118118300,26200,26200,26250,26200,789
|
|
20231116,150800,3097439300,26250,26250,26250,26200,513
|
|
20231116,150700,3083974800,26200,26200,26250,26200,606
|
|
20231116,150600,3068093950,26250,26200,26250,26200,222
|
|
20231116,150500,3062273900,26250,26250,26250,26200,158
|
|
20231116,150400,3058128050,26300,26250,26300,26250,228
|
|
20231116,150300,3052142400,26300,26300,26300,26250,363
|
|
20231116,150200,3042612750,26300,26250,26300,26250,739
|
|
20231116,150100,3023213550,26250,26250,26300,26250,140
|
|
20231116,150000,3019538400,26250,26300,26300,26250,353
|
|
20231116,145900,3010268950,26300,26300,26300,26200,492
|
|
20231116,145800,2997355150,26300,26300,26300,26250,83
|
|
20231116,145700,2995174000,26300,26350,26350,26250,862
|
|
20231116,145600,2972510350,26350,26350,26350,26300,106
|
|
20231116,145500,2969720900,26350,26350,26350,26300,231
|
|
20231116,145400,2963645050,26350,26300,26350,26300,518
|
|
20231116,145300,2950015650,26350,26300,26350,26300,630
|
|
20231116,145200,2933441000,26350,26250,26350,26250,490
|
|
20231116,145100,2920554300,26300,26300,26350,26250,364
|
|
20231116,145000,2910991350,26300,26250,26350,26250,312
|
|
20231116,144900,2902786700,26250,26300,26300,26200,576
|
|
20231116,144800,2887686800,26300,26250,26300,26200,1468
|
|
20231116,144700,2849140050,26300,26300,26300,26250,2364
|
|
20231116,144600,2787045550,26300,26300,26350,26300,73
|
|
20231116,144500,2785125450,26300,26300,26350,26300,700
|
|
20231116,144400,2766714700,26300,26300,26300,26300,113
|
|
20231116,144300,2763742800,26300,26300,26300,26300,279
|
|
20231116,144200,2756405100,26300,26300,26300,26300,46
|
|
20231116,144100,2755195300,26300,26350,26350,26300,780
|
|
20231116,144000,2734655000,26350,26300,26350,26300,1132
|
|
20231116,143900,2704832550,26300,26300,26300,26300,1038
|
|
20231116,143800,2677533150,26300,26250,26300,26250,647
|
|
20231116,143700,2660521200,26250,26300,26300,26250,838
|
|
20231116,143600,2638504150,26300,26300,26300,26300,125
|
|
20231116,143500,2635216650,26300,26300,26350,26300,678
|
|
20231116,143400,2617381250,26300,26300,26300,26300,716
|
|
20231116,143300,2598550450,26250,26350,26350,26250,481
|
|
20231116,143200,2585901100,26350,26250,26350,26250,901
|
|
20231116,143100,2562208300,26250,26350,26350,26250,345
|
|
20231116,143000,2553126200,26350,26250,26350,26200,1914
|
|
20231116,142900,2502814550,26200,26200,26200,26200,676
|
|
20231116,142800,2485103350,26200,26250,26250,26200,137
|
|
20231116,142700,2481511000,26200,26250,26250,26200,351
|
|
20231116,142600,2472308400,26250,26200,26250,26200,574
|
|
20231116,142500,2457249850,26200,26250,26250,26200,505
|
|
20231116,142400,2444018600,26250,26250,26250,26250,17
|
|
20231116,142300,2443572350,26200,26200,26250,26200,537
|
|
20231116,142200,2429500100,26200,26200,26250,26200,349
|
|
20231116,142100,2420353650,26200,26200,26200,26200,454
|
|
20231116,142000,2408458850,26250,26250,26250,26250,56
|
|
20231116,141900,2406988850,26250,26250,26300,26250,521
|
|
20231116,141800,2393311950,26300,26250,26300,26250,61
|
|
20231116,141700,2391710650,26200,26300,26300,26200,441
|
|
20231116,141600,2380155500,26300,26250,26300,26200,1700
|
|
20231116,141500,2335612200,26250,26250,26300,26250,512
|
|
20231116,141400,2322172050,26250,26300,26300,26250,32
|
|
20231116,141300,2321332000,26250,26250,26300,26250,753
|
|
20231116,141200,2301564950,26300,26250,26300,26250,40
|
|
20231116,141100,2300514900,26250,26300,26300,26250,234
|
|
20231116,141000,2294372150,26300,26250,26300,26250,207
|
|
20231116,140900,2288938150,26250,26300,26300,26250,496
|
|
20231116,140800,2275915500,26250,26350,26350,26250,79
|
|
20231116,140700,2273837950,26300,26300,26300,26300,646
|
|
20231116,140600,2256848150,26300,26300,26350,26300,584
|
|
20231116,140500,2241481350,26350,26300,26350,26300,432
|
|
20231116,140400,2230099650,26350,26250,26350,26250,1127
|
|
20231116,140300,2200438700,26300,26300,26350,26300,2202
|
|
20231116,140200,2142521950,26300,26250,26300,26250,394
|
|
20231116,140100,2132178850,26250,26250,26250,26250,71
|
|
20231116,140000,2130315100,26250,26250,26300,26250,575
|
|
20231116,135900,2115220350,26250,26250,26250,26250,64
|
|
20231116,135800,2113540350,26250,26300,26300,26200,450
|
|
20231116,135700,2101730500,26300,26250,26300,26200,280
|
|
20231116,135600,2094380900,26250,26200,26250,26200,168
|
|
20231116,135500,2089976900,26200,26250,26250,26200,130
|
|
20231116,135400,2086568000,26250,26200,26250,26200,226
|
|
20231116,135300,2080646050,26250,26250,26300,26250,566
|
|
20231116,135200,2065787350,26250,26200,26250,26200,148
|
|
20231116,135100,2061909350,26250,26150,26250,26150,707
|
|
20231116,135000,2043397350,26200,26200,26200,26200,69
|
|
20231116,134900,2041589550,26200,26150,26200,26150,137
|
|
20231116,134800,2038001700,26200,26150,26200,26150,263
|
|
20231116,134700,2031124000,26200,26200,26200,26150,91
|
|
20231116,134600,2028743600,26200,26200,26200,26200,6
|
|
20231116,134500,2028586400,26150,26150,26200,26100,138
|
|
20231116,134400,2024975750,26200,26200,26250,26200,1530
|
|
20231116,134300,1984831200,26150,26150,26150,26150,50
|
|
20231116,134200,1983523700,26150,26150,26150,26150,60
|
|
20231116,134100,1981954700,26150,26150,26150,26150,269
|
|
20231116,134000,1974920350,26200,26200,26200,26200,7
|
|
20231116,133900,1974736950,26150,26200,26200,26150,142
|
|
20231116,133800,1971018300,26200,26250,26250,26200,139
|
|
20231116,133700,1967376000,26250,26250,26250,26250,57
|
|
20231116,133600,1965879750,26250,26150,26250,26150,159
|
|
20231116,133500,1961714800,26200,26200,26200,26150,261
|
|
20231116,133400,1954889250,26200,26200,26200,26200,45
|
|
20231116,133300,1953710250,26200,26150,26200,26150,129
|
|
20231116,133200,1950331900,26150,26150,26200,26150,326
|
|
20231116,133100,1941806950,26150,26200,26200,26150,125
|
|
20231116,133000,1938534900,26200,26200,26200,26200,2
|
|
20231116,132900,1938482500,26150,26150,26200,26150,243
|
|
20231116,132800,1932128000,26150,26200,26200,26150,153
|
|
20231116,132700,1928123750,26200,26200,26200,26200,1
|
|
20231116,132600,1928097550,26150,26150,26200,26150,94
|
|
20231116,132500,1925638650,26100,26200,26250,26100,232
|
|
20231116,132400,1919568250,26150,26150,26150,26150,39
|
|
20231116,132300,1918548400,26150,26150,26150,26150,30
|
|
20231116,132200,1917763900,26150,26200,26200,26150,263
|
|
20231116,132100,1910886050,26200,26200,26200,26200,17
|
|
20231116,132000,1910440650,26100,26100,26150,26100,686
|
|
20231116,131900,1892528300,26100,26150,26150,26100,101
|
|
20231116,131800,1889888650,26150,26150,26150,26150,41
|
|
20231116,131700,1888816500,26150,26100,26150,26100,411
|
|
20231116,131600,1878087350,26150,26100,26150,26100,270
|
|
20231116,131500,1871039700,26100,26100,26100,26100,0
|
|
20231116,131400,1871039700,26100,26150,26150,26100,57
|
|
20231116,131300,1869551200,26150,26100,26150,26100,330
|
|
20231116,131200,1860934250,26150,26150,26150,26150,55
|
|
20231116,131100,1859496000,26100,26100,26100,26100,39
|
|
20231116,131000,1858478100,26100,26050,26150,26050,291
|
|
20231116,130900,1850893400,26100,26100,26100,26100,64
|
|
20231116,130800,1849223000,26050,26050,26050,26050,41
|
|
20231116,130700,1848154950,26100,26050,26100,26050,72
|
|
20231116,130600,1846278500,26050,26150,26150,26050,216
|
|
20231116,130500,1840639100,26150,26100,26150,26100,56
|
|
20231116,130400,1839176200,26100,26150,26150,26100,433
|
|
20231116,130300,1827873950,26100,26100,26150,26100,278
|
|
20231116,130200,1820617000,26100,26100,26100,26100,1
|
|
20231116,130100,1820590900,26100,26050,26150,26050,229
|
|
20231116,130000,1814614750,26050,26150,26150,26050,250
|
|
20231116,125900,1808085800,26150,26150,26150,26150,78
|
|
20231116,125800,1806046100,26150,26100,26200,26100,105
|
|
20231116,125700,1803302250,26100,26200,26200,26100,259
|
|
20231116,125600,1796534500,26150,26150,26150,26150,16
|
|
20231116,125500,1796116100,26150,26100,26150,26100,5
|
|
20231116,125400,1795985400,26100,26100,26150,26100,302
|
|
20231116,125300,1788093950,26200,26150,26200,26150,288
|
|
20231116,125200,1780548600,26150,26150,26150,26150,301
|
|
20231116,125100,1772677450,26150,26200,26200,26100,610
|
|
20231116,125000,1756708600,26250,26250,26250,26250,16
|
|
20231116,124900,1756288600,26250,26250,26300,26200,1314
|
|
20231116,124800,1721764000,26200,26200,26200,26200,102
|
|
20231116,124700,1719091600,26200,26250,26250,26200,223
|
|
20231116,124600,1713248900,26250,26200,26250,26200,59
|
|
20231116,124500,1711700250,26200,26150,26200,26150,694
|
|
20231116,124400,1693520700,26150,26150,26150,26150,275
|
|
20231116,124300,1686329450,26150,26150,26150,26150,7
|
|
20231116,124200,1686146400,26150,26150,26150,26150,3
|
|
20231116,124100,1686067950,26150,26150,26150,26100,429
|
|
20231116,124000,1674854700,26200,26150,26200,26150,124
|
|
20231116,123900,1671609400,26100,26150,26150,26100,277
|
|
20231116,123800,1664375600,26150,26100,26150,26100,376
|
|
20231116,123700,1654553850,26100,26150,26200,26100,89
|
|
20231116,123600,1652228650,26150,26150,26150,26150,424
|
|
20231116,123500,1641141050,26150,26100,26150,26100,1454
|
|
20231116,123400,1603149650,26050,26100,26100,26050,94
|
|
20231116,123300,1600698300,26050,26050,26050,26050,0
|
|
20231116,123200,1600698300,26050,26050,26100,26050,472
|
|
20231116,123100,1588397050,26100,26050,26100,26050,151
|
|
20231116,123000,1584457900,26100,26100,26100,26100,0
|
|
20231116,122900,1584457900,26100,26050,26100,26050,117
|
|
20231116,122800,1581409300,26100,26150,26150,26100,43
|
|
20231116,122700,1580286450,26100,26150,26150,26100,55
|
|
20231116,122600,1578850250,26050,26050,26100,26050,149
|
|
20231116,122500,1574963600,26050,26100,26100,26050,280
|
|
20231116,122400,1567668400,26050,26050,26050,26050,39
|
|
20231116,122300,1566652450,26100,26050,26100,26050,713
|
|
20231116,122200,1548045700,26000,26050,26050,26000,250
|
|
20231116,122100,1541535550,26050,26050,26050,26050,64
|
|
20231116,122000,1539868350,26000,26000,26050,26000,246
|
|
20231116,121900,1533469750,26000,26050,26050,25950,175
|
|
20231116,121800,1528922050,26050,26000,26050,26000,609
|
|
20231116,121700,1513087600,26000,26050,26050,26000,89
|
|
20231116,121600,1510771100,26000,26050,26050,26000,140
|
|
20231116,121500,1507127800,26100,26050,26100,26050,159
|
|
20231116,121400,1502982400,26050,26000,26050,26000,43
|
|
20231116,121300,1501864300,26000,26000,26050,26000,297
|
|
20231116,121200,1494141700,26050,26050,26050,26050,21
|
|
20231116,121100,1493594650,26050,26050,26050,26050,2
|
|
20231116,121000,1493542550,26000,26050,26050,26000,278
|
|
20231116,120900,1486304000,26050,26000,26050,26000,224
|
|
20231116,120800,1480479300,26050,26050,26050,26050,54
|
|
20231116,120700,1479072600,26000,26000,26000,26000,916
|
|
20231116,120600,1455256600,26050,26100,26100,26000,321
|
|
20231116,120500,1446895250,26050,26050,26050,26050,135
|
|
20231116,120400,1443378500,26050,26050,26050,26050,66
|
|
20231116,120300,1441659200,26050,26050,26100,26000,582
|
|
20231116,120200,1426497100,26050,26050,26050,26050,37
|
|
20231116,120100,1425533250,26050,26050,26050,26050,116
|
|
20231116,120000,1422511450,26050,26050,26050,26050,298
|
|
20231116,115900,1414748550,26100,26100,26100,26100,1
|
|
20231116,115800,1414722450,26100,26100,26100,26100,16
|
|
20231116,115700,1414304850,26050,26050,26100,26050,322
|
|
20231116,115600,1405916700,26100,26100,26100,26100,103
|
|
20231116,115500,1403228400,26100,26100,26100,26100,136
|
|
20231116,115400,1399678800,26050,26050,26100,26050,297
|
|
20231116,115300,1391941900,26050,26050,26050,26050,33
|
|
20231116,115200,1391082250,26100,26100,26100,26100,0
|
|
20231116,115100,1391082250,26100,26100,26100,26050,257
|
|
20231116,115000,1384375900,26100,26150,26150,26100,284
|
|
20231116,114900,1376962600,26150,26100,26150,26100,113
|
|
20231116,114800,1374010150,26100,26150,26150,26100,107
|
|
20231116,114700,1371215800,26100,26150,26200,26100,220
|
|
20231116,114600,1365473100,26150,26150,26150,26150,38
|
|
20231116,114500,1364479400,26100,26100,26100,26100,144
|
|
20231116,114400,1360721000,26100,26150,26150,26100,286
|
|
20231116,114300,1353251100,26150,26150,26200,26150,261
|
|
20231116,114200,1346425150,26150,26100,26150,26100,35
|
|
20231116,114100,1345511400,26100,26100,26200,26100,618
|
|
20231116,114000,1329333300,26150,26100,26150,26100,178
|
|
20231116,113900,1324683650,26100,26050,26100,26050,47
|
|
20231116,113800,1323458250,26050,26050,26050,26050,341
|
|
20231116,113700,1314575200,26050,26050,26100,26050,69
|
|
20231116,113600,1312777700,26100,26100,26100,26100,473
|
|
20231116,113500,1300432400,26100,26150,26150,26100,601
|
|
20231116,113400,1284719950,26100,26100,26100,26100,30
|
|
20231116,113300,1283936950,26100,26200,26200,26100,46
|
|
20231116,113200,1282736000,26150,26100,26150,26100,102
|
|
20231116,113100,1280072450,26150,26200,26200,26100,227
|
|
20231116,113000,1274144550,26150,26100,26200,26100,161
|
|
20231116,112900,1269936000,26100,26100,26150,26100,136
|
|
20231116,112800,1266383900,26150,26200,26200,26150,280
|
|
20231116,112700,1259061100,26150,26100,26150,26100,242
|
|
20231116,112600,1252734850,26100,26150,26150,26100,30
|
|
20231116,112500,1251951650,26150,26100,26150,26100,412
|
|
20231116,112400,1241179350,26200,26150,26200,26150,96
|
|
20231116,112300,1238664400,26150,26100,26150,26100,135
|
|
20231116,112200,1235138650,26150,26200,26200,26150,237
|
|
20231116,112100,1228940300,26150,26200,26200,26150,32
|
|
20231116,112000,1228103400,26150,26150,26150,26150,66
|
|
20231116,111900,1226377500,26150,26200,26200,26150,130
|
|
20231116,111800,1222973800,26200,26150,26200,26150,740
|
|
20231116,111700,1203594050,26200,26150,26200,26150,82
|
|
20231116,111600,1201447050,26150,26100,26150,26100,273
|
|
20231116,111500,1194317100,26100,26150,26150,26100,216
|
|
20231116,111400,1188670200,26150,26100,26150,26100,232
|
|
20231116,111300,1182603900,26100,26050,26100,26050,132
|
|
20231116,111200,1179158900,26050,26100,26100,26050,245
|
|
20231116,111100,1172776200,26100,26050,26100,26050,109
|
|
20231116,111000,1169932300,26000,25950,26050,25950,1236
|
|
20231116,110900,1137806850,25950,26000,26000,25950,158
|
|
20231116,110800,1133705300,26000,26000,26000,26000,10
|
|
20231116,110700,1133445300,26000,25950,26000,25950,156
|
|
20231116,110600,1129396850,25950,25950,26000,25950,243
|
|
20231116,110500,1123090250,26000,26000,26000,26000,68
|
|
20231116,110400,1121322250,26000,26050,26050,25950,317
|
|
20231116,110300,1113086250,26000,26000,26050,26000,384
|
|
20231116,110200,1103102200,26000,26000,26000,26000,420
|
|
20231116,110100,1092182200,26000,26000,26050,26000,49
|
|
20231116,110000,1090907350,26050,26050,26100,26050,744
|
|
20231116,105900,1071526100,26100,26050,26100,26050,161
|
|
20231116,105800,1067331950,26050,26050,26100,26050,93
|
|
20231116,105700,1064908500,26050,26050,26100,26050,45
|
|
20231116,105600,1063735700,26050,26100,26100,26050,77
|
|
20231116,105500,1061729450,26050,26050,26050,26050,80
|
|
20231116,105400,1059645450,25950,26000,26050,25950,711
|
|
20231116,105300,1041157250,25950,25950,26000,25950,77
|
|
20231116,105200,1039158800,26000,26000,26000,26000,5
|
|
20231116,105100,1039028800,25950,26000,26000,25950,181
|
|
20231116,105000,1034331000,25950,25950,26000,25950,247
|
|
20231116,104900,1027921300,26000,26000,26000,25950,13
|
|
20231116,104800,1027583450,25950,25950,26050,25950,236
|
|
20231116,104700,1021452550,26000,26000,26000,26000,133
|
|
20231116,104600,1017994550,26000,26050,26050,26000,120
|
|
20231116,104500,1014873750,26000,26050,26050,26000,134
|
|
20231116,104400,1011386750,26000,26000,26000,26000,155
|
|
20231116,104300,1007356750,26000,26000,26000,25950,74
|
|
20231116,104200,1005436200,26000,25950,26000,25950,21
|
|
20231116,104100,1004890450,25950,26050,26050,25950,514
|
|
20231116,104000,991542900,26050,25950,26050,25950,509
|
|
20231116,103900,978313200,25900,26000,26000,25900,356
|
|
20231116,103800,969075050,26000,26000,26000,25950,86
|
|
20231116,103700,966843200,26000,26050,26050,25950,2863
|
|
20231116,103600,892473100,26000,26050,26050,26000,783
|
|
20231116,103500,872093350,26050,26050,26100,26050,565
|
|
20231116,103400,857374200,26050,26050,26050,26050,124
|
|
20231116,103300,854144000,26050,26050,26050,26000,288
|
|
20231116,103200,846649900,26100,26050,26100,26000,282
|
|
20231116,103100,839302200,26050,26050,26050,26050,150
|
|
20231116,103000,835394700,26050,26050,26050,26050,0
|
|
20231116,102900,835394700,26050,26050,26050,26000,1049
|
|
20231116,102800,808076550,26050,26050,26050,26050,83
|
|
20231116,102700,805914400,26100,26100,26100,26100,94
|
|
20231116,102600,803461000,26100,26100,26100,26100,188
|
|
20231116,102500,798554200,26200,26100,26200,26100,313
|
|
20231116,102400,790365200,26200,26150,26200,26100,283
|
|
20231116,102300,782960800,26100,26100,26100,26100,166
|
|
20231116,102200,778628200,26100,26050,26100,25950,582
|
|
20231116,102100,763512900,26000,26000,26050,26000,68
|
|
20231116,102000,761744000,26000,26050,26050,25950,246
|
|
20231116,101900,755346850,26100,26050,26100,26050,103
|
|
20231116,101800,752660700,26050,26100,26100,26050,127
|
|
20231116,101700,749348250,26100,26000,26100,25950,177
|
|
20231116,101600,744745050,26000,25900,26000,25900,3663
|
|
20231116,101500,649781800,25900,25850,25900,25850,442
|
|
20231116,101400,638337500,25900,25900,25900,25850,1159
|
|
20231116,101300,608354100,25900,25900,25900,25850,609
|
|
20231116,101200,592608200,25900,25900,25900,25850,1018
|
|
20231116,101100,566249850,25900,26000,26050,25900,4435
|
|
20231116,101000,451032150,26050,26100,26100,26050,1336
|
|
20231116,100900,416227900,26050,26100,26100,26050,1070
|
|
20231116,100800,388313900,26050,26050,26100,26050,647
|
|
20231116,100700,371458350,26050,26050,26100,26050,328
|
|
20231116,100600,362912500,26050,26050,26100,26050,1515
|
|
20231116,100500,323445000,26100,26150,26150,26100,731
|
|
20231116,100400,304365350,26150,26200,26250,26100,704
|
|
20231116,100300,285945500,26150,26300,26300,26100,229
|
|
20231116,100200,279941800,26300,26150,26400,26150,2894
|
|
20231116,100100,203689350,26150,26200,26250,26000,6095
|
|
20231116,100000,44290500,26250,26250,26250,26200,1689
|