675 lines
35 KiB
CSV
675 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201200,876020350,31250,31250,31250,31250,123
|
|
20231106,201100,876020350,31250,31250,31250,31250,0
|
|
20231106,201000,876020350,31250,31250,31250,31250,0
|
|
20231106,200900,876020350,31250,31250,31250,31250,0
|
|
20231106,200800,876020350,31250,31250,31250,31250,0
|
|
20231106,200700,876020350,31250,31250,31250,31250,0
|
|
20231106,200600,876020350,31250,31250,31250,31250,0
|
|
20231106,200500,876020350,31250,31250,31250,31250,0
|
|
20231106,200400,876020350,31250,31250,31250,31250,0
|
|
20231106,200300,876020350,31250,31250,31250,31250,0
|
|
20231106,200200,876020350,31250,31250,31250,31250,0
|
|
20231106,200100,876020350,31250,31250,31250,31250,0
|
|
20231106,200000,876020350,31250,31250,31250,31250,0
|
|
20231106,195900,876020350,31250,31250,31250,31250,0
|
|
20231106,195800,876020350,31250,31250,31250,31250,0
|
|
20231106,195700,876020350,31250,31250,31250,31250,0
|
|
20231106,195600,876020350,31250,31250,31250,31250,0
|
|
20231106,195500,876020350,31250,31250,31250,31250,0
|
|
20231106,195400,876020350,31250,31250,31250,31250,0
|
|
20231106,195300,876020350,31250,31250,31250,31250,0
|
|
20231106,195200,876020350,31250,31250,31250,31250,0
|
|
20231106,195100,876020350,31250,31250,31250,31250,0
|
|
20231106,195000,876020350,31250,31250,31250,31250,0
|
|
20231106,194900,876020350,31250,31250,31250,31250,0
|
|
20231106,194800,876020350,31250,31250,31250,31250,0
|
|
20231106,194700,876020350,31250,31250,31250,31250,0
|
|
20231106,194600,876020350,31250,31250,31250,31250,0
|
|
20231106,194500,876020350,31250,31250,31250,31250,0
|
|
20231106,194400,876020350,31250,31250,31250,31250,0
|
|
20231106,194300,876020350,31250,31250,31250,31250,0
|
|
20231106,194200,876020350,31250,31250,31250,31250,123
|
|
20231106,194100,876020350,31250,31250,31250,31250,0
|
|
20231106,194000,876020350,31250,31250,31250,31250,0
|
|
20231106,193900,876020350,31250,31250,31250,31250,0
|
|
20231106,193800,876020350,31250,31250,31250,31250,0
|
|
20231106,193700,876020350,31250,31250,31250,31250,0
|
|
20231106,193600,876020350,31250,31250,31250,31250,0
|
|
20231106,193500,876020350,31250,31250,31250,31250,0
|
|
20231106,193400,876020350,31250,31250,31250,31250,0
|
|
20231106,193300,876020350,31250,31250,31250,31250,0
|
|
20231106,193200,876020350,31250,31250,31250,31250,0
|
|
20231106,193100,876020350,31250,31250,31250,31250,0
|
|
20231106,193000,876020350,31250,31250,31250,31250,0
|
|
20231106,192900,876020350,31250,31250,31250,31250,0
|
|
20231106,192800,876020350,31250,31250,31250,31250,0
|
|
20231106,192700,876020350,31250,31250,31250,31250,0
|
|
20231106,192600,876020350,31250,31250,31250,31250,0
|
|
20231106,192500,876020350,31250,31250,31250,31250,0
|
|
20231106,192400,876020350,31250,31250,31250,31250,0
|
|
20231106,192300,876020350,31250,31250,31250,31250,0
|
|
20231106,192200,876020350,31250,31250,31250,31250,0
|
|
20231106,192100,876020350,31250,31250,31250,31250,0
|
|
20231106,192000,876020350,31250,31250,31250,31250,0
|
|
20231106,191900,876020350,31250,31250,31250,31250,0
|
|
20231106,191800,876020350,31250,31250,31250,31250,0
|
|
20231106,191700,876020350,31250,31250,31250,31250,0
|
|
20231106,191600,876020350,31250,31250,31250,31250,0
|
|
20231106,191500,876020350,31250,31250,31250,31250,0
|
|
20231106,191400,876020350,31250,31250,31250,31250,0
|
|
20231106,191300,876020350,31250,31250,31250,31250,0
|
|
20231106,191200,876020350,31250,31250,31250,31250,123
|
|
20231106,191100,876020350,31250,31250,31250,31250,0
|
|
20231106,191000,876020350,31250,31250,31250,31250,0
|
|
20231106,190900,876020350,31250,31250,31250,31250,0
|
|
20231106,190800,876020350,31250,31250,31250,31250,0
|
|
20231106,190700,876020350,31250,31250,31250,31250,0
|
|
20231106,190600,876020350,31250,31250,31250,31250,0
|
|
20231106,190500,876020350,31250,31250,31250,31250,0
|
|
20231106,190400,876020350,31250,31250,31250,31250,0
|
|
20231106,190300,876020350,31250,31250,31250,31250,0
|
|
20231106,190200,876020350,31250,31250,31250,31250,0
|
|
20231106,190100,876020350,31250,31250,31250,31250,0
|
|
20231106,190000,876020350,31250,31250,31250,31250,0
|
|
20231106,185900,876020350,31250,31250,31250,31250,0
|
|
20231106,185800,876020350,31250,31250,31250,31250,0
|
|
20231106,185700,876020350,31250,31250,31250,31250,0
|
|
20231106,185600,876020350,31250,31250,31250,31250,0
|
|
20231106,185500,876020350,31250,31250,31250,31250,0
|
|
20231106,185400,876020350,31250,31250,31250,31250,0
|
|
20231106,185300,876020350,31250,31250,31250,31250,0
|
|
20231106,185200,876020350,31250,31250,31250,31250,0
|
|
20231106,185100,876020350,31250,31250,31250,31250,0
|
|
20231106,185000,876020350,31250,31250,31250,31250,0
|
|
20231106,184900,876020350,31250,31250,31250,31250,0
|
|
20231106,184800,876020350,31250,31250,31250,31250,0
|
|
20231106,184700,876020350,31250,31250,31250,31250,0
|
|
20231106,184600,876020350,31250,31250,31250,31250,0
|
|
20231106,184500,876020350,31250,31250,31250,31250,0
|
|
20231106,184400,876020350,31250,31250,31250,31250,0
|
|
20231106,184300,876020350,31250,31250,31250,31250,0
|
|
20231106,184200,876020350,31250,31250,31250,31250,123
|
|
20231106,184100,876020350,31250,31250,31250,31250,0
|
|
20231106,184000,876020350,31250,31250,31250,31250,0
|
|
20231106,183900,876020350,31250,31250,31250,31250,0
|
|
20231106,183800,876020350,31250,31250,31250,31250,0
|
|
20231106,183700,876020350,31250,31250,31250,31250,0
|
|
20231106,183600,876020350,31250,31250,31250,31250,0
|
|
20231106,183500,876020350,31250,31250,31250,31250,0
|
|
20231106,183400,876020350,31250,31250,31250,31250,0
|
|
20231106,183300,876020350,31250,31250,31250,31250,0
|
|
20231106,183200,876020350,31250,31250,31250,31250,0
|
|
20231106,183100,876020350,31250,31250,31250,31250,0
|
|
20231106,183000,876020350,31250,31250,31250,31250,0
|
|
20231106,182900,876020350,31250,31250,31250,31250,0
|
|
20231106,182800,876020350,31250,31250,31250,31250,0
|
|
20231106,182700,876020350,31250,31250,31250,31250,0
|
|
20231106,182600,876020350,31250,31250,31250,31250,0
|
|
20231106,182500,876020350,31250,31250,31250,31250,0
|
|
20231106,182400,876020350,31250,31250,31250,31250,0
|
|
20231106,182300,876020350,31250,31250,31250,31250,0
|
|
20231106,182200,876020350,31250,31250,31250,31250,0
|
|
20231106,182100,876020350,31250,31250,31250,31250,0
|
|
20231106,182000,876020350,31250,31250,31250,31250,0
|
|
20231106,181900,876020350,31250,31250,31250,31250,0
|
|
20231106,181800,876020350,31250,31250,31250,31250,0
|
|
20231106,181700,876020350,31250,31250,31250,31250,0
|
|
20231106,181600,876020350,31250,31250,31250,31250,0
|
|
20231106,181500,876020350,31250,31250,31250,31250,0
|
|
20231106,181400,876020350,31250,31250,31250,31250,0
|
|
20231106,181300,876020350,31250,31250,31250,31250,0
|
|
20231106,181200,876020350,31250,31250,31250,31250,123
|
|
20231106,181100,876020350,31250,31250,31250,31250,0
|
|
20231106,181000,876020350,31250,31250,31250,31250,0
|
|
20231106,180900,876020350,31250,31250,31250,31250,0
|
|
20231106,180800,876020350,31250,31250,31250,31250,0
|
|
20231106,180700,876020350,31250,31250,31250,31250,0
|
|
20231106,180600,876020350,31250,31250,31250,31250,0
|
|
20231106,180500,876020350,31250,31250,31250,31250,0
|
|
20231106,180400,876020350,31250,31250,31250,31250,0
|
|
20231106,180300,876020350,31250,31250,31250,31250,0
|
|
20231106,180200,876020350,31250,31250,31250,31250,0
|
|
20231106,180100,876020350,31250,31250,31250,31250,0
|
|
20231106,180000,876020350,31250,31250,31250,31250,0
|
|
20231106,175900,876020350,31250,31250,31250,31250,0
|
|
20231106,175800,876020350,31250,31250,31250,31250,0
|
|
20231106,175700,876020350,31250,31250,31250,31250,0
|
|
20231106,175600,876020350,31250,31250,31250,31250,0
|
|
20231106,175500,876020350,31250,31250,31250,31250,0
|
|
20231106,175400,876020350,31250,31250,31250,31250,0
|
|
20231106,175300,876020350,31250,31250,31250,31250,0
|
|
20231106,175200,876020350,31250,31250,31250,31250,0
|
|
20231106,175100,876020350,31250,31250,31250,31250,0
|
|
20231106,175000,876020350,31250,31250,31250,31250,0
|
|
20231106,174900,876020350,31250,31250,31250,31250,0
|
|
20231106,174800,876020350,31250,31250,31250,31250,0
|
|
20231106,174700,876020350,31250,31250,31250,31250,0
|
|
20231106,174600,876020350,31250,31250,31250,31250,0
|
|
20231106,174500,876020350,31250,31250,31250,31250,0
|
|
20231106,174400,876020350,31250,31250,31250,31250,0
|
|
20231106,174300,876020350,31250,31250,31250,31250,0
|
|
20231106,174200,876020350,31250,31250,31250,31250,123
|
|
20231106,174100,876020350,31250,31250,31250,31250,0
|
|
20231106,174000,876020350,31250,31250,31250,31250,0
|
|
20231106,173900,876020350,31250,31250,31250,31250,0
|
|
20231106,173800,876020350,31250,31250,31250,31250,0
|
|
20231106,173700,876020350,31250,31250,31250,31250,0
|
|
20231106,173600,876020350,31250,31250,31250,31250,0
|
|
20231106,173500,876020350,31250,31250,31250,31250,0
|
|
20231106,173400,876020350,31250,31250,31250,31250,0
|
|
20231106,173300,876020350,31250,31250,31250,31250,0
|
|
20231106,173200,876020350,31250,31250,31250,31250,0
|
|
20231106,173100,876020350,31250,31250,31250,31250,0
|
|
20231106,173000,876020350,31250,31250,31250,31250,0
|
|
20231106,172900,876020350,31250,31250,31250,31250,0
|
|
20231106,172800,876020350,31250,31250,31250,31250,0
|
|
20231106,172700,876020350,31250,31250,31250,31250,0
|
|
20231106,172600,876020350,31250,31250,31250,31250,0
|
|
20231106,172500,876020350,31250,31250,31250,31250,0
|
|
20231106,172400,876020350,31250,31250,31250,31250,0
|
|
20231106,172300,876020350,31250,31250,31250,31250,0
|
|
20231106,172200,876020350,31250,31250,31250,31250,0
|
|
20231106,172100,876020350,31250,31250,31250,31250,0
|
|
20231106,172000,876020350,31250,31250,31250,31250,0
|
|
20231106,171900,876020350,31250,31250,31250,31250,0
|
|
20231106,171800,876020350,31250,31250,31250,31250,0
|
|
20231106,171700,876020350,31250,31250,31250,31250,0
|
|
20231106,171600,876020350,31250,31250,31250,31250,0
|
|
20231106,171500,876020350,31250,31250,31250,31250,0
|
|
20231106,171400,876020350,31250,31250,31250,31250,0
|
|
20231106,171300,876020350,31250,31250,31250,31250,0
|
|
20231106,171200,876020350,31250,31250,31250,31250,123
|
|
20231106,171100,876020350,31250,31250,31250,31250,0
|
|
20231106,171000,876020350,31250,31250,31250,31250,0
|
|
20231106,170900,876020350,31250,31250,31250,31250,0
|
|
20231106,170800,876020350,31250,31250,31250,31250,0
|
|
20231106,170700,876020350,31250,31250,31250,31250,0
|
|
20231106,170600,876020350,31250,31250,31250,31250,0
|
|
20231106,170500,876020350,31250,31250,31250,31250,0
|
|
20231106,170400,876020350,31250,31250,31250,31250,0
|
|
20231106,170300,876020350,31250,31250,31250,31250,0
|
|
20231106,170200,876020350,31250,31250,31250,31250,0
|
|
20231106,170100,876020350,31250,31250,31250,31250,0
|
|
20231106,170000,876020350,31250,31250,31250,31250,0
|
|
20231106,165900,876020350,31250,31250,31250,31250,0
|
|
20231106,165800,876020350,31250,31250,31250,31250,0
|
|
20231106,165700,876020350,31250,31250,31250,31250,0
|
|
20231106,165600,876020350,31250,31250,31250,31250,0
|
|
20231106,165500,876020350,31250,31250,31250,31250,0
|
|
20231106,165400,876020350,31250,31250,31250,31250,0
|
|
20231106,165300,876020350,31250,31250,31250,31250,0
|
|
20231106,165200,876020350,31250,31250,31250,31250,0
|
|
20231106,165100,876020350,31250,31250,31250,31250,0
|
|
20231106,165000,876020350,31250,31250,31250,31250,0
|
|
20231106,164900,876020350,31250,31250,31250,31250,0
|
|
20231106,164800,876020350,31250,31250,31250,31250,0
|
|
20231106,164700,876020350,31250,31250,31250,31250,0
|
|
20231106,164600,876020350,31250,31250,31250,31250,0
|
|
20231106,164500,876020350,31250,31250,31250,31250,0
|
|
20231106,164400,876020350,31250,31250,31250,31250,0
|
|
20231106,164300,876020350,31250,31250,31250,31250,0
|
|
20231106,164200,876020350,31250,31250,31250,31250,123
|
|
20231106,164100,876020350,31250,31250,31250,31250,0
|
|
20231106,164000,876020350,31250,31250,31250,31250,0
|
|
20231106,163900,876020350,31250,31250,31250,31250,0
|
|
20231106,163800,876020350,31250,31250,31250,31250,0
|
|
20231106,163700,876020350,31250,31250,31250,31250,0
|
|
20231106,163600,876020350,31250,31250,31250,31250,0
|
|
20231106,163500,876020350,31250,31250,31250,31250,0
|
|
20231106,163400,876020350,31250,31250,31250,31250,0
|
|
20231106,163300,876020350,31250,31250,31250,31250,0
|
|
20231106,163200,876020350,31250,31250,31250,31250,0
|
|
20231106,163100,876020350,31250,31250,31250,31250,0
|
|
20231106,163000,876020350,31250,31250,31250,31250,0
|
|
20231106,162900,876020350,31250,31250,31250,31250,0
|
|
20231106,162800,876020350,31250,31250,31250,31250,0
|
|
20231106,162700,876020350,31250,31250,31250,31250,0
|
|
20231106,162600,876020350,31250,31250,31250,31250,0
|
|
20231106,162500,876020350,31250,31250,31250,31250,0
|
|
20231106,162400,876020350,31250,31250,31250,31250,0
|
|
20231106,162300,876020350,31250,31250,31250,31250,0
|
|
20231106,162200,876020350,31250,31250,31250,31250,0
|
|
20231106,162100,876020350,31250,31250,31250,31250,0
|
|
20231106,162000,876020350,31250,31250,31250,31250,0
|
|
20231106,161900,876020350,31250,31250,31250,31250,0
|
|
20231106,161800,876020350,31250,31250,31250,31250,0
|
|
20231106,161700,876020350,31250,31250,31250,31250,0
|
|
20231106,161600,876020350,31250,31250,31250,31250,0
|
|
20231106,161500,876020350,31250,31250,31250,31250,0
|
|
20231106,161400,876020350,31250,31250,31250,31250,0
|
|
20231106,161300,876020350,31250,31250,31250,31250,0
|
|
20231106,161200,876020350,31250,31250,31250,31250,123
|
|
20231106,161100,876020350,31250,31250,31250,31250,0
|
|
20231106,161000,876020350,31250,31250,31250,31250,0
|
|
20231106,160900,876020350,31250,31250,31250,31250,0
|
|
20231106,160800,876020350,31250,31250,31250,31250,0
|
|
20231106,160700,876020350,31250,31250,31250,31250,0
|
|
20231106,160600,876020350,31250,31250,31250,31250,0
|
|
20231106,160500,876020350,31250,31250,31250,31250,0
|
|
20231106,160400,876020350,31250,31250,31250,31250,0
|
|
20231106,160300,876020350,31250,31250,31250,31250,0
|
|
20231106,160200,876020350,31250,31250,31250,31250,0
|
|
20231106,160100,876020350,31250,31250,31250,31250,0
|
|
20231106,160000,876020350,31250,31250,31250,31250,0
|
|
20231106,155900,876020350,31250,31250,31250,31250,0
|
|
20231106,155800,876020350,31250,31250,31250,31250,0
|
|
20231106,155700,876020350,31250,31250,31250,31250,0
|
|
20231106,155600,876020350,31250,31250,31250,31250,0
|
|
20231106,155500,876020350,31250,31250,31250,31250,0
|
|
20231106,155400,876020350,31250,31250,31250,31250,0
|
|
20231106,155300,876020350,31250,31250,31250,31250,0
|
|
20231106,155200,876020350,31250,31250,31250,31250,0
|
|
20231106,155100,876020350,31250,31250,31250,31250,0
|
|
20231106,155000,876020350,31250,31250,31250,31250,0
|
|
20231106,154900,876020350,31250,31250,31250,31250,0
|
|
20231106,154800,876020350,31250,31250,31250,31250,0
|
|
20231106,154700,876020350,31250,31250,31250,31250,0
|
|
20231106,154600,876020350,31250,31250,31250,31250,0
|
|
20231106,154500,876020350,31250,31250,31250,31250,0
|
|
20231106,154400,876020350,31250,31250,31250,31250,0
|
|
20231106,154300,876020350,31250,31250,31250,31250,0
|
|
20231106,154200,876020350,31250,31250,31250,31250,123
|
|
20231106,154100,876020350,31250,31250,31250,31250,0
|
|
20231106,154000,876020350,31250,31250,31250,31250,0
|
|
20231106,153900,876020350,31250,31250,31250,31250,0
|
|
20231106,153800,876020350,31250,31250,31250,31250,0
|
|
20231106,153700,876020350,31250,31250,31250,31250,0
|
|
20231106,153600,876020350,31250,31250,31250,31250,0
|
|
20231106,153500,876020350,31250,31250,31250,31250,0
|
|
20231106,153400,876020350,31250,31250,31250,31250,0
|
|
20231106,153300,876020350,31250,31250,31250,31250,0
|
|
20231106,153200,876020350,31250,31250,31250,31250,0
|
|
20231106,153100,876020350,31250,31250,31250,31250,0
|
|
20231106,153000,876020350,31250,31250,31250,31250,123
|
|
20231106,152900,872176600,31250,31250,31250,31250,0
|
|
20231106,152800,872176600,31250,31250,31250,31250,0
|
|
20231106,152700,872176600,31250,31250,31250,31250,0
|
|
20231106,152600,872176600,31250,31250,31250,31250,0
|
|
20231106,152500,872176600,31250,31250,31250,31250,0
|
|
20231106,152400,872176600,31250,31250,31250,31250,0
|
|
20231106,152300,872176600,31250,31250,31250,31250,0
|
|
20231106,152200,872176600,31250,31250,31250,31250,0
|
|
20231106,152100,872176600,31250,31250,31250,31250,0
|
|
20231106,152000,872176600,31250,31250,31250,31250,0
|
|
20231106,151900,872176600,31250,31200,31250,31150,58
|
|
20231106,151800,870367750,31200,31200,31200,31200,1
|
|
20231106,151700,870336550,31250,31200,31250,31200,105
|
|
20231106,151600,867057550,31250,31200,31250,31200,171
|
|
20231106,151500,861722050,31150,31200,31200,31150,156
|
|
20231106,151400,856857150,31200,31250,31250,31200,69
|
|
20231106,151300,854703550,31200,31200,31200,31200,0
|
|
20231106,151200,854703550,31200,31200,31250,31200,391
|
|
20231106,151100,842503500,31250,31200,31250,31200,6
|
|
20231106,151000,842316050,31200,31200,31250,31200,93
|
|
20231106,150900,839413150,31250,31200,31250,31200,30
|
|
20231106,150800,838476850,31200,31250,31250,31200,17
|
|
20231106,150700,837945650,31250,31250,31250,31200,104
|
|
20231106,150600,834699400,31200,31200,31200,31200,20
|
|
20231106,150500,834075400,31200,31250,31250,31200,78
|
|
20231106,150400,831639100,31200,31200,31250,31200,30
|
|
20231106,150300,830702850,31250,31200,31250,31200,161
|
|
20231106,150200,825678800,31200,31200,31200,31200,66
|
|
20231106,150100,823619600,31250,31250,31250,31250,16
|
|
20231106,150000,823119600,31200,31250,31250,31200,31
|
|
20231106,145900,822152100,31250,31250,31250,31200,51
|
|
20231106,145800,820559650,31300,31200,31300,31200,33
|
|
20231106,145700,819528200,31200,31250,31250,31200,27
|
|
20231106,145600,818685650,31250,31250,31250,31200,49
|
|
20231106,145500,817155650,31250,31300,31300,31250,3
|
|
20231106,145400,817061850,31250,31200,31250,31200,74
|
|
20231106,145300,814752550,31250,31250,31250,31250,2
|
|
20231106,145200,814690050,31250,31200,31250,31200,80
|
|
20231106,145100,812193250,31200,31250,31250,31200,27
|
|
20231106,145000,811349600,31250,31250,31250,31250,8
|
|
20231106,144900,811099600,31200,31250,31300,31200,52
|
|
20231106,144800,809475800,31200,31250,31250,31200,5
|
|
20231106,144700,809319600,31250,31200,31300,31200,92
|
|
20231106,144600,806446400,31250,31250,31250,31200,34
|
|
20231106,144500,805385100,31250,31250,31250,31250,16
|
|
20231106,144400,804885100,31250,31250,31250,31250,10
|
|
20231106,144300,804572600,31300,31250,31300,31250,22
|
|
20231106,144200,803884050,31250,31300,31300,31250,102
|
|
20231106,144100,800694600,31300,31250,31300,31250,26
|
|
20231106,144000,799882050,31250,31250,31250,31200,26
|
|
20231106,143900,799069600,31200,31300,31300,31200,120
|
|
20231106,143800,795319650,31350,31250,31350,31250,41
|
|
20231106,143700,794036750,31300,31300,31300,31300,2
|
|
20231106,143600,793974150,31300,31250,31300,31250,114
|
|
20231106,143500,790409850,31200,31250,31250,31200,17
|
|
20231106,143400,789878650,31250,31250,31250,31250,2
|
|
20231106,143300,789816150,31250,31250,31300,31250,82
|
|
20231106,143200,787252800,31250,31300,31300,31250,2
|
|
20231106,143100,787190250,31200,31200,31250,31200,65
|
|
20231106,143000,785161400,31250,31250,31250,31250,5
|
|
20231106,142900,785005150,31200,31200,31250,31200,95
|
|
20231106,142800,782039850,31250,31200,31250,31200,28
|
|
20231106,142700,781166200,31200,31150,31250,31150,26
|
|
20231106,142600,780354350,31200,31250,31250,31200,88
|
|
20231106,142500,777607450,31250,31200,31250,31200,5
|
|
20231106,142400,777451400,31200,31200,31250,31200,139
|
|
20231106,142300,773113550,31250,31250,31250,31250,110
|
|
20231106,142200,769676050,31200,31250,31250,31200,18
|
|
20231106,142100,769113650,31200,31250,31300,31200,40
|
|
20231106,142000,767864500,31250,31200,31250,31200,43
|
|
20231106,141900,766522000,31200,31250,31250,31200,39
|
|
20231106,141800,765303350,31200,31250,31250,31200,33
|
|
20231106,141700,764273550,31200,31200,31250,31200,20
|
|
20231106,141600,763648750,31200,31200,31200,31200,52
|
|
20231106,141500,762026350,31250,31200,31300,31200,74
|
|
20231106,141400,759714250,31200,31300,31300,31200,3
|
|
20231106,141300,759620550,31250,31200,31250,31200,79
|
|
20231106,141200,757154950,31200,31200,31250,31200,8
|
|
20231106,141100,756905150,31250,31250,31250,31200,43
|
|
20231106,141000,755562700,31200,31200,31250,31200,81
|
|
20231106,140900,753034700,31200,31250,31250,31200,8
|
|
20231106,140800,752784900,31200,31200,31250,31200,43
|
|
20231106,140700,751442500,31200,31200,31200,31200,39
|
|
20231106,140600,750225700,31250,31300,31300,31250,62
|
|
20231106,140500,748287150,31250,31300,31300,31250,261
|
|
20231106,140400,740130050,31300,31250,31300,31250,10
|
|
20231106,140300,739817300,31250,31300,31300,31250,82
|
|
20231106,140200,737253850,31250,31250,31300,31250,39
|
|
20231106,140100,736035050,31250,31350,31350,31250,20
|
|
20231106,140000,735408400,31350,31300,31350,31300,44
|
|
20231106,135900,734030950,31350,31350,31350,31300,125
|
|
20231106,135800,730114050,31300,31350,31350,31300,29
|
|
20231106,135700,729206250,31300,31300,31350,31300,49
|
|
20231106,135600,727671500,31300,31350,31350,31300,54
|
|
20231106,135500,725980600,31350,31350,31350,31300,29
|
|
20231106,135400,725071650,31400,31400,31400,31350,55
|
|
20231106,135300,723346350,31350,31350,31400,31350,65
|
|
20231106,135200,721308550,31350,31400,31400,31350,19
|
|
20231106,135100,720712100,31350,31350,31400,31350,7
|
|
20231106,135000,720492500,31350,31350,31400,31350,81
|
|
20231106,134900,717952300,31350,31350,31400,31350,5
|
|
20231106,134800,717795500,31350,31400,31400,31350,45
|
|
20231106,134700,716383750,31350,31400,31400,31350,101
|
|
20231106,134600,713216350,31400,31450,31450,31400,2
|
|
20231106,134500,713153500,31400,31450,31500,31400,42
|
|
20231106,134400,711833700,31500,31450,31500,31400,33
|
|
20231106,134300,710796200,31500,31600,31600,31500,43
|
|
20231106,134200,709440800,31550,31600,31650,31550,210
|
|
20231106,134100,702798300,31500,31450,31550,31450,43
|
|
20231106,134000,701443150,31450,31400,31450,31350,202
|
|
20231106,133900,695097450,31400,31450,31450,31400,21
|
|
20231106,133800,694437100,31500,31500,31500,31450,29
|
|
20231106,133700,693524200,31450,31500,31500,31450,51
|
|
20231106,133600,691918900,31550,31500,31550,31500,92
|
|
20231106,133500,689018700,31450,31450,31450,31450,3
|
|
20231106,133400,688924350,31500,31500,31500,31450,84
|
|
20231106,133300,686279650,31700,31450,31700,31400,590
|
|
20231106,133200,667630800,31450,31500,31500,31450,67
|
|
20231106,133100,665521650,31600,31550,31750,31550,797
|
|
20231106,133000,640263250,31550,31650,31650,31500,82
|
|
20231106,132900,637675600,31650,31450,31650,31450,1587
|
|
20231106,132800,587582150,31450,31350,31450,31350,298
|
|
20231106,132700,578225500,31300,31300,31300,31250,70
|
|
20231106,132600,576035850,31250,31250,31250,31250,60
|
|
20231106,132500,574160850,31250,31300,31300,31250,18
|
|
20231106,132400,573597550,31300,31300,31300,31250,46
|
|
20231106,132300,572157900,31350,31350,31350,31350,16
|
|
20231106,132200,571656300,31250,31350,31350,31250,43
|
|
20231106,132100,570309650,31350,31300,31350,31300,29
|
|
20231106,132000,569401800,31300,31300,31300,31300,76
|
|
20231106,131900,567023000,31300,31300,31350,31250,79
|
|
20231106,131800,564551450,31300,31300,31300,31250,24
|
|
20231106,131700,563800400,31250,31250,31250,31250,41
|
|
20231106,131600,562519150,31300,31350,31350,31300,64
|
|
20231106,131500,560514450,31350,31250,31350,31250,303
|
|
20231106,131400,551028750,31250,31300,31300,31200,58
|
|
20231106,131300,549218250,31200,31250,31250,31200,40
|
|
20231106,131200,547969450,31200,31250,31250,31200,31
|
|
20231106,131100,547002000,31250,31250,31250,31200,57
|
|
20231106,131000,545220850,31300,31250,31300,31250,3
|
|
20231106,130900,545127050,31250,31300,31300,31250,46
|
|
20231106,130800,543688600,31250,31250,31250,31250,2
|
|
20231106,130700,543626100,31250,31250,31300,31250,82
|
|
20231106,130600,541062800,31300,31300,31300,31250,64
|
|
20231106,130500,539061800,31300,31350,31350,31300,8
|
|
20231106,130400,538811350,31300,31300,31350,31300,82
|
|
20231106,130300,536243950,31350,31300,31350,31300,26
|
|
20231106,130200,535430000,31350,31300,31350,31300,109
|
|
20231106,130100,532015650,31250,31250,31250,31250,66
|
|
20231106,130000,529953150,31300,31300,31300,31300,21
|
|
20231106,125900,529295850,31250,31250,31250,31250,62
|
|
20231106,125800,527358350,31300,31250,31300,31250,43
|
|
20231106,125700,526013800,31250,31200,31300,31200,111
|
|
20231106,125600,522545000,31250,31200,31250,31200,25
|
|
20231106,125500,521764950,31200,31250,31250,31200,20
|
|
20231106,125400,521140150,31200,31250,31250,31200,41
|
|
20231106,125300,519860100,31250,31200,31250,31200,27
|
|
20231106,125200,519017500,31200,31250,31250,31200,39
|
|
20231106,125100,517800650,31250,31250,31250,31250,62
|
|
20231106,125000,515863150,31300,31300,31300,31300,0
|
|
20231106,124900,515863150,31300,31250,31300,31250,43
|
|
20231106,124800,514518600,31300,31250,31300,31250,85
|
|
20231106,124700,511861350,31250,31250,31300,31250,25
|
|
20231106,124600,511080050,31250,31200,31250,31200,108
|
|
20231106,124500,507708450,31200,31150,31200,31150,63
|
|
20231106,124400,505745850,31200,31200,31250,31200,169
|
|
20231106,124300,500472300,31250,31200,31250,31200,33
|
|
20231106,124200,499442600,31200,31150,31200,31150,22
|
|
20231106,124100,498756300,31150,31150,31150,31100,119
|
|
20231106,124000,495051550,31150,31150,31150,31150,3
|
|
20231106,123900,494958100,31100,31100,31150,31100,19
|
|
20231106,123800,494366400,31100,31050,31100,31050,212
|
|
20231106,123700,487778300,31100,31050,31100,31050,19
|
|
20231106,123600,487187500,31100,31050,31100,31050,28
|
|
20231106,123500,486317900,31100,31050,31100,31050,18
|
|
20231106,123400,485758250,31050,31050,31100,31050,193
|
|
20231106,123300,479761050,31050,31000,31050,31000,284
|
|
20231106,123200,470956100,31000,31050,31050,31000,19
|
|
20231106,123100,470366300,31000,31050,31050,31000,78
|
|
20231106,123000,467947500,31050,31050,31050,31000,41
|
|
20231106,122900,466675650,31000,31050,31050,31000,4
|
|
20231106,122800,466551600,31050,31050,31050,31000,60
|
|
20231106,122700,464690700,31050,31050,31050,31050,71
|
|
20231106,122600,462486150,31050,31100,31100,31050,18
|
|
20231106,122500,461926500,31100,31100,31100,31050,85
|
|
20231106,122400,459286200,31050,31050,31050,31050,40
|
|
20231106,122300,458044200,31050,31100,31100,31050,40
|
|
20231106,122200,456801400,31050,31100,31100,31050,49
|
|
20231106,122100,455279800,31050,31050,31100,31050,72
|
|
20231106,122000,453042900,31050,31050,31050,31050,24
|
|
20231106,121900,452297700,31050,31100,31100,31050,24
|
|
20231106,121800,451551400,31100,31050,31100,31000,328
|
|
20231106,121700,441356600,31100,31150,31150,31100,16
|
|
20231106,121600,440858950,31000,31050,31100,31000,22
|
|
20231106,121500,440175900,31000,31000,31000,31000,71
|
|
20231106,121400,437974900,31050,31000,31050,31000,18
|
|
20231106,121300,437416100,31000,31050,31050,31000,51
|
|
20231106,121200,435834950,31050,31000,31050,31000,83
|
|
20231106,121100,433261100,31000,31000,31000,31000,21
|
|
20231106,121000,432610100,31050,31050,31050,31000,44
|
|
20231106,120900,431245100,31000,31050,31050,31000,28
|
|
20231106,120800,430376300,31000,31000,31000,30950,65
|
|
20231106,120700,428363400,31000,31000,31000,31000,32
|
|
20231106,120600,427371400,30950,30950,30950,30950,3
|
|
20231106,120500,427278550,30950,30950,31050,30950,57
|
|
20231106,120400,425512800,30950,30950,31000,30950,50
|
|
20231106,120300,423965150,31000,30950,31000,30950,17
|
|
20231106,120200,423438200,30950,30950,30950,30950,65
|
|
20231106,120100,421426450,31000,31000,31000,30950,22
|
|
20231106,120000,420744600,30950,31000,31000,30950,39
|
|
20231106,115900,419536800,30950,30950,31000,30950,27
|
|
20231106,115800,418701100,31000,31050,31050,31000,20
|
|
20231106,115700,418080300,30950,31000,31000,30950,50
|
|
20231106,115600,416532250,31000,31050,31050,31000,247
|
|
20231106,115500,408874450,31000,31000,31050,31000,73
|
|
20231106,115400,406611150,31050,31000,31050,31000,18
|
|
20231106,115300,406052350,31050,31050,31050,31050,16
|
|
20231106,115200,405555550,31000,31050,31050,31000,69
|
|
20231106,115100,403416450,31000,31050,31050,31000,17
|
|
20231106,115000,402888700,31100,31000,31100,31000,11
|
|
20231106,114900,402547150,31000,31000,31050,31000,120
|
|
20231106,114800,398826150,31000,31000,31000,31000,2
|
|
20231106,114700,398764150,31050,31050,31050,31050,49
|
|
20231106,114600,397242700,30950,31000,31050,30950,56
|
|
20231106,114500,395506800,31050,31000,31050,31000,58
|
|
20231106,114400,393708000,31000,31000,31050,31000,43
|
|
20231106,114300,392374200,31050,31000,31050,31000,40
|
|
20231106,114200,391133950,31000,31050,31050,31000,67
|
|
20231106,114100,389053700,31000,31000,31000,31000,3
|
|
20231106,114000,388960700,31100,31050,31100,31050,18
|
|
20231106,113900,388401000,31000,31000,31100,31000,74
|
|
20231106,113800,386106450,31050,31000,31050,31000,19
|
|
20231106,113700,385516650,31100,31050,31100,31050,12
|
|
20231106,113600,385143750,31050,31000,31050,31000,76
|
|
20231106,113500,382787000,31000,31050,31050,31000,58
|
|
20231106,113400,380988200,31050,31050,31050,31000,9
|
|
20231106,113300,380708850,31050,31050,31050,31000,18
|
|
20231106,113200,380150000,31000,31000,31000,31000,43
|
|
20231106,113100,378817000,31050,30950,31050,30950,187
|
|
20231106,113000,373022400,30950,30950,30950,30950,0
|
|
20231106,112900,373022400,30950,30900,30950,30900,117
|
|
20231106,112800,369406300,30950,30950,30950,30900,23
|
|
20231106,112700,368694550,30900,30900,30900,30900,0
|
|
20231106,112600,368694550,30900,30900,30950,30900,84
|
|
20231106,112500,366098150,30900,30950,30950,30900,9
|
|
20231106,112400,365819700,31000,30900,31000,30900,19
|
|
20231106,112300,365231000,30950,30950,30950,30950,24
|
|
20231106,112200,364488200,30900,30950,30950,30900,96
|
|
20231106,112100,361520900,30950,31000,31000,30900,19
|
|
20231106,112000,360932550,31000,31000,31000,31000,17
|
|
20231106,111900,360405550,30950,31000,31000,30950,84
|
|
20231106,111800,357804800,30950,30950,30950,30950,27
|
|
20231106,111700,356969150,30950,30950,30950,30950,34
|
|
20231106,111600,355916850,30900,30950,30950,30900,36
|
|
20231106,111500,354803950,31000,30900,31000,30900,51
|
|
20231106,111400,353227350,30900,30900,30900,30900,26
|
|
20231106,111300,352423950,30950,30950,30950,30950,17
|
|
20231106,111200,351897800,30900,30900,30950,30900,68
|
|
20231106,111100,349796450,30950,30900,30950,30850,13
|
|
20231106,111000,349394800,30900,30900,30900,30900,19
|
|
20231106,110900,348807700,30850,30850,30850,30850,78
|
|
20231106,110800,346401400,30900,30850,30900,30850,52
|
|
20231106,110700,344795900,30900,30900,30900,30900,11
|
|
20231106,110600,344456000,30900,30850,30950,30850,65
|
|
20231106,110500,342448900,30900,30900,30900,30900,667
|
|
20231106,110400,321838600,30950,30900,30950,30900,18
|
|
20231106,110300,321281650,30950,30900,30950,30900,168
|
|
20231106,110200,316084050,30900,30900,30900,30900,38
|
|
20231106,110100,314909850,31000,30900,31000,30900,69
|
|
20231106,110000,312773650,30950,30950,30950,30950,1
|
|
20231106,105900,312742700,30950,30950,31000,30950,101
|
|
20231106,105800,309615950,30900,31000,31000,30900,21
|
|
20231106,105700,308966050,30950,30950,30950,30950,3
|
|
20231106,105600,308873200,30900,30950,30950,30900,99
|
|
20231106,105500,305810450,30900,30950,30950,30900,39
|
|
20231106,105400,304603550,31000,30950,31000,30950,18
|
|
20231106,105300,304045650,31000,31000,31000,30950,39
|
|
20231106,105200,302837800,31000,30950,31050,30950,74
|
|
20231106,105100,300544150,31000,30950,31000,30950,107
|
|
20231106,105000,297227500,30950,30950,31000,30950,142
|
|
20231106,104900,292831800,31000,31050,31050,31000,258
|
|
20231106,104800,284833750,31000,30950,31000,30950,102
|
|
20231106,104700,281674850,31000,31100,31100,31000,308
|
|
20231106,104600,272125350,31000,31050,31050,31000,66
|
|
20231106,104500,270078150,31000,31050,31050,31000,18
|
|
20231106,104400,269519350,31000,31000,31000,31000,17
|
|
20231106,104300,268992350,31000,31000,31050,31000,78
|
|
20231106,104200,266573550,31000,31000,31000,31000,26
|
|
20231106,104100,265767550,31050,31000,31050,31000,55
|
|
20231106,104000,264061750,31050,31050,31050,31000,41
|
|
20231106,103900,262789900,31000,31000,31000,31000,2
|
|
20231106,103800,262727900,31000,31050,31050,31000,42
|
|
20231106,103700,261425150,31000,31000,31000,31000,0
|
|
20231106,103600,261425150,31000,31050,31100,31000,58
|
|
20231106,103500,259625500,31000,31000,31000,31000,27
|
|
20231106,103400,258788500,31050,31000,31050,31000,100
|
|
20231106,103300,255687700,31000,31000,31000,31000,39
|
|
20231106,103200,254478700,31050,31000,31050,31000,19
|
|
20231106,103100,253888900,31050,31050,31050,31000,20
|
|
20231106,103000,253268000,31000,31050,31050,31000,55
|
|
20231106,102900,251560300,31050,31100,31100,31050,119
|
|
20231106,102800,247859550,31150,31100,31150,31100,154
|
|
20231106,102700,243067650,31100,31000,31150,31000,380
|
|
20231106,102600,231263000,31000,31000,31000,31000,103
|
|
20231106,102500,228070000,31000,31000,31050,31000,75
|
|
20231106,102400,225744200,31000,31000,31000,31000,157
|
|
20231106,102300,220877200,31050,31050,31050,31000,76
|
|
20231106,102200,218519350,31000,31050,31050,31000,197
|
|
20231106,102100,212409400,31050,31050,31050,31050,88
|
|
20231106,102000,209677000,31100,31100,31150,31100,216
|
|
20231106,101900,202958650,31100,31150,31150,31100,229
|
|
20231106,101800,195825400,31250,31150,31250,31150,20
|
|
20231106,101700,195201500,31200,31200,31200,31200,146
|
|
20231106,101600,190646300,31200,31250,31300,31200,101
|
|
20231106,101500,187489350,31250,31300,31300,31250,19
|
|
20231106,101400,186894800,31350,31300,31350,31300,8
|
|
20231106,101300,186644350,31300,31300,31300,31300,99
|
|
20231106,101200,183545650,31250,31250,31250,31250,32
|
|
20231106,101100,182545650,31250,31200,31250,31200,77
|
|
20231106,101000,180139500,31200,31300,31300,31200,90
|
|
20231106,100900,177326400,31400,31250,31400,31150,414
|
|
20231106,100800,164383200,31200,31200,31200,31200,2
|
|
20231106,100700,164320800,31250,31200,31250,31200,79
|
|
20231106,100600,161855200,31200,31250,31250,31200,78
|
|
20231106,100500,159420800,31200,31200,31200,31200,2
|
|
20231106,100400,159358400,31200,31250,31250,31200,88
|
|
20231106,100300,156611900,31200,31200,31200,31200,3
|
|
20231106,100200,156518300,31200,31200,31250,31200,50
|
|
20231106,100100,154957450,31250,31250,31250,31250,20
|
|
20231106,100000,154332450,31300,31250,31300,31250,96
|
|
20231106,095900,151331600,31300,31350,31350,31250,20
|
|
20231106,095800,150704900,31300,31300,31300,31300,3
|
|
20231106,095700,150611000,31350,31400,31400,31350,456
|
|
20231106,095600,136312350,31350,31350,31400,31350,27
|
|
20231106,095500,135465850,31350,31300,31350,31300,110
|
|
20231106,095400,132017700,31300,31300,31300,31300,39
|
|
20231106,095300,130797000,31300,31300,31350,31300,41
|
|
20231106,095200,129512950,31300,31400,31400,31300,39
|
|
20231106,095100,128292150,31400,31300,31400,31300,45
|
|
20231106,095000,126882050,31300,31400,31400,31300,56
|
|
20231106,094900,125127650,31300,31300,31300,31300,3
|
|
20231106,094800,125033750,31300,31300,31400,31300,19
|
|
20231106,094700,124437450,31300,31300,31350,31300,58
|
|
20231106,094600,122621300,31300,31400,31400,31300,343
|
|
20231106,094500,111881800,31300,31400,31400,31300,133
|
|
20231106,094400,107713550,31400,31350,31400,31350,55
|
|
20231106,094300,105988550,31400,31400,31400,31400,17
|
|
20231106,094200,105454750,31400,31400,31400,31400,8
|
|
20231106,094100,105203550,31350,31350,31350,31350,52
|
|
20231106,094000,103573350,31400,31400,31400,31400,0
|
|
20231106,093900,103573350,31400,31300,31400,31300,52
|
|
20231106,093800,101944150,31300,31300,31300,31300,0
|
|
20231106,093700,101944150,31300,31400,31400,31300,56
|
|
20231106,093600,100190150,31450,31450,31450,31450,15
|
|
20231106,093500,99718400,31550,31550,31550,31550,0
|
|
20231106,093400,99718400,31550,31600,31600,31500,34
|
|
20231106,093300,98646800,31550,31550,31550,31550,24
|
|
20231106,093200,97889600,31550,31650,31650,31500,39
|
|
20231106,093100,96660750,31600,31650,31650,31600,332
|
|
20231106,093000,86169500,31650,31500,31700,31500,70
|
|
20231106,092900,83958350,31500,31400,31550,31400,75
|
|
20231106,092800,81600150,31450,31450,31450,31450,3
|
|
20231106,092700,81505800,31450,31400,31450,31400,51
|
|
20231106,092600,79904200,31400,31300,31400,31300,16
|
|
20231106,092500,79403300,31250,31250,31250,31250,0
|
|
20231106,092400,79403300,31250,31250,31250,31250,0
|
|
20231106,092300,79403300,31250,31250,31250,31250,8
|
|
20231106,092200,79153300,31150,31150,31150,31150,0
|
|
20231106,092100,79153300,31150,31150,31150,31150,94
|
|
20231106,092000,76225200,31100,31100,31100,31100,0
|
|
20231106,091900,76225200,31100,31100,31100,31100,0
|
|
20231106,091800,76225200,31100,31100,31100,31100,0
|
|
20231106,091700,76225200,31100,31100,31100,31100,28
|
|
20231106,091600,75354400,31100,31100,31100,31100,6
|
|
20231106,091500,75167800,31100,31100,31100,31100,0
|
|
20231106,091400,75167800,31100,31100,31100,31100,0
|
|
20231106,091300,75167800,31100,31100,31100,31100,15
|
|
20231106,091200,74701300,31150,31000,31150,31000,224
|
|
20231106,091100,67738950,30900,30900,30900,30900,0
|
|
20231106,091000,67738950,30900,30950,30950,30900,455
|
|
20231106,090900,53656850,31000,31050,31050,31000,398
|
|
20231106,090800,41313650,31050,31050,31050,31050,9
|
|
20231106,090700,41034200,31050,31050,31050,31050,0
|
|
20231106,090600,41034200,31050,31050,31050,31050,0
|
|
20231106,090500,41034200,31050,30850,31050,30850,211
|
|
20231106,090400,34497700,30850,30900,31000,30850,124
|
|
20231106,090300,30666600,30900,31200,31200,30900,198
|
|
20231106,090200,24518200,31250,31550,31550,31250,643
|
|
20231106,090100,4301550,31550,31550,31550,31550,13
|
|
20231106,090000,3891400,31500,31900,31900,31500,122
|