610 lines
32 KiB
CSV
610 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200700,2181347650,30000,30000,30000,30000,526
|
|
20231116,200600,2181347650,30000,30000,30000,30000,0
|
|
20231116,200500,2181347650,30000,30000,30000,30000,0
|
|
20231116,200400,2181347650,30000,30000,30000,30000,0
|
|
20231116,200300,2181347650,30000,30000,30000,30000,0
|
|
20231116,200200,2181347650,30000,30000,30000,30000,0
|
|
20231116,200100,2181347650,30000,30000,30000,30000,0
|
|
20231116,200000,2181347650,30000,30000,30000,30000,0
|
|
20231116,195900,2181347650,30000,30000,30000,30000,0
|
|
20231116,195800,2181347650,30000,30000,30000,30000,0
|
|
20231116,195700,2181347650,30000,30000,30000,30000,0
|
|
20231116,195600,2181347650,30000,30000,30000,30000,0
|
|
20231116,195500,2181347650,30000,30000,30000,30000,0
|
|
20231116,195400,2181347650,30000,30000,30000,30000,0
|
|
20231116,195300,2181347650,30000,30000,30000,30000,0
|
|
20231116,195200,2181347650,30000,30000,30000,30000,0
|
|
20231116,195100,2181347650,30000,30000,30000,30000,0
|
|
20231116,195000,2181347650,30000,30000,30000,30000,0
|
|
20231116,194900,2181347650,30000,30000,30000,30000,0
|
|
20231116,194800,2181347650,30000,30000,30000,30000,0
|
|
20231116,194700,2181347650,30000,30000,30000,30000,0
|
|
20231116,194600,2181347650,30000,30000,30000,30000,0
|
|
20231116,194500,2181347650,30000,30000,30000,30000,0
|
|
20231116,194400,2181347650,30000,30000,30000,30000,0
|
|
20231116,194300,2181347650,30000,30000,30000,30000,0
|
|
20231116,194200,2181347650,30000,30000,30000,30000,0
|
|
20231116,194100,2181347650,30000,30000,30000,30000,0
|
|
20231116,194000,2181347650,30000,30000,30000,30000,0
|
|
20231116,193900,2181347650,30000,30000,30000,30000,0
|
|
20231116,193800,2181347650,30000,30000,30000,30000,0
|
|
20231116,193700,2181347650,30000,30000,30000,30000,526
|
|
20231116,193600,2181347650,30000,30000,30000,30000,0
|
|
20231116,193500,2181347650,30000,30000,30000,30000,0
|
|
20231116,193400,2181347650,30000,30000,30000,30000,0
|
|
20231116,193300,2181347650,30000,30000,30000,30000,0
|
|
20231116,193200,2181347650,30000,30000,30000,30000,0
|
|
20231116,193100,2181347650,30000,30000,30000,30000,0
|
|
20231116,193000,2181347650,30000,30000,30000,30000,0
|
|
20231116,192900,2181347650,30000,30000,30000,30000,0
|
|
20231116,192800,2181347650,30000,30000,30000,30000,0
|
|
20231116,192700,2181347650,30000,30000,30000,30000,0
|
|
20231116,192600,2181347650,30000,30000,30000,30000,0
|
|
20231116,192500,2181347650,30000,30000,30000,30000,0
|
|
20231116,192400,2181347650,30000,30000,30000,30000,0
|
|
20231116,192300,2181347650,30000,30000,30000,30000,0
|
|
20231116,192200,2181347650,30000,30000,30000,30000,0
|
|
20231116,192100,2181347650,30000,30000,30000,30000,0
|
|
20231116,192000,2181347650,30000,30000,30000,30000,0
|
|
20231116,191900,2181347650,30000,30000,30000,30000,0
|
|
20231116,191800,2181347650,30000,30000,30000,30000,0
|
|
20231116,191700,2181347650,30000,30000,30000,30000,0
|
|
20231116,191600,2181347650,30000,30000,30000,30000,0
|
|
20231116,191500,2181347650,30000,30000,30000,30000,0
|
|
20231116,191400,2181347650,30000,30000,30000,30000,0
|
|
20231116,191300,2181347650,30000,30000,30000,30000,0
|
|
20231116,191200,2181347650,30000,30000,30000,30000,0
|
|
20231116,191100,2181347650,30000,30000,30000,30000,0
|
|
20231116,191000,2181347650,30000,30000,30000,30000,0
|
|
20231116,190900,2181347650,30000,30000,30000,30000,0
|
|
20231116,190800,2181347650,30000,30000,30000,30000,0
|
|
20231116,190700,2181347650,30000,30000,30000,30000,526
|
|
20231116,190600,2181347650,30000,30000,30000,30000,0
|
|
20231116,190500,2181347650,30000,30000,30000,30000,0
|
|
20231116,190400,2181347650,30000,30000,30000,30000,0
|
|
20231116,190300,2181347650,30000,30000,30000,30000,0
|
|
20231116,190200,2181347650,30000,30000,30000,30000,0
|
|
20231116,190100,2181347650,30000,30000,30000,30000,0
|
|
20231116,190000,2181347650,30000,30000,30000,30000,0
|
|
20231116,185900,2181347650,30000,30000,30000,30000,0
|
|
20231116,185800,2181347650,30000,30000,30000,30000,0
|
|
20231116,185700,2181347650,30000,30000,30000,30000,0
|
|
20231116,185600,2181347650,30000,30000,30000,30000,0
|
|
20231116,185500,2181347650,30000,30000,30000,30000,0
|
|
20231116,185400,2181347650,30000,30000,30000,30000,0
|
|
20231116,185300,2181347650,30000,30000,30000,30000,0
|
|
20231116,185200,2181347650,30000,30000,30000,30000,0
|
|
20231116,185100,2181347650,30000,30000,30000,30000,0
|
|
20231116,185000,2181347650,30000,30000,30000,30000,0
|
|
20231116,184900,2181347650,30000,30000,30000,30000,0
|
|
20231116,184800,2181347650,30000,30000,30000,30000,0
|
|
20231116,184700,2181347650,30000,30000,30000,30000,0
|
|
20231116,184600,2181347650,30000,30000,30000,30000,0
|
|
20231116,184500,2181347650,30000,30000,30000,30000,0
|
|
20231116,184400,2181347650,30000,30000,30000,30000,0
|
|
20231116,184300,2181347650,30000,30000,30000,30000,0
|
|
20231116,184200,2181347650,30000,30000,30000,30000,0
|
|
20231116,184100,2181347650,30000,30000,30000,30000,0
|
|
20231116,184000,2181347650,30000,30000,30000,30000,0
|
|
20231116,183900,2181347650,30000,30000,30000,30000,0
|
|
20231116,183800,2181347650,30000,30000,30000,30000,0
|
|
20231116,183700,2181347650,30000,30000,30000,30000,526
|
|
20231116,183600,2181347650,30000,30000,30000,30000,0
|
|
20231116,183500,2181347650,30000,30000,30000,30000,0
|
|
20231116,183400,2181347650,30000,30000,30000,30000,0
|
|
20231116,183300,2181347650,30000,30000,30000,30000,0
|
|
20231116,183200,2181347650,30000,30000,30000,30000,0
|
|
20231116,183100,2181347650,30000,30000,30000,30000,0
|
|
20231116,183000,2181347650,30000,30000,30000,30000,0
|
|
20231116,182900,2181347650,30000,30000,30000,30000,0
|
|
20231116,182800,2181347650,30000,30000,30000,30000,0
|
|
20231116,182700,2181347650,30000,30000,30000,30000,0
|
|
20231116,182600,2181347650,30000,30000,30000,30000,0
|
|
20231116,182500,2181347650,30000,30000,30000,30000,0
|
|
20231116,182400,2181347650,30000,30000,30000,30000,0
|
|
20231116,182300,2181347650,30000,30000,30000,30000,0
|
|
20231116,182200,2181347650,30000,30000,30000,30000,0
|
|
20231116,182100,2181347650,30000,30000,30000,30000,0
|
|
20231116,182000,2181347650,30000,30000,30000,30000,0
|
|
20231116,181900,2181347650,30000,30000,30000,30000,0
|
|
20231116,181800,2181347650,30000,30000,30000,30000,0
|
|
20231116,181700,2181347650,30000,30000,30000,30000,0
|
|
20231116,181600,2181347650,30000,30000,30000,30000,0
|
|
20231116,181500,2181347650,30000,30000,30000,30000,0
|
|
20231116,181400,2181347650,30000,30000,30000,30000,0
|
|
20231116,181300,2181347650,30000,30000,30000,30000,0
|
|
20231116,181200,2181347650,30000,30000,30000,30000,0
|
|
20231116,181100,2181347650,30000,30000,30000,30000,0
|
|
20231116,181000,2181347650,30000,30000,30000,30000,0
|
|
20231116,180900,2181347650,30000,30000,30000,30000,0
|
|
20231116,180800,2181347650,30000,30000,30000,30000,0
|
|
20231116,180700,2181347650,30000,30000,30000,30000,526
|
|
20231116,180600,2181347650,30000,30000,30000,30000,0
|
|
20231116,180500,2181347650,30000,30000,30000,30000,0
|
|
20231116,180400,2181347650,30000,30000,30000,30000,0
|
|
20231116,180300,2181347650,30000,30000,30000,30000,0
|
|
20231116,180200,2181347650,30000,30000,30000,30000,0
|
|
20231116,180100,2181347650,30000,30000,30000,30000,0
|
|
20231116,180000,2181347650,30000,30000,30000,30000,0
|
|
20231116,175900,2181347650,30000,30000,30000,30000,0
|
|
20231116,175800,2181347650,30000,30000,30000,30000,0
|
|
20231116,175700,2181347650,30000,30000,30000,30000,0
|
|
20231116,175600,2181347650,30000,30000,30000,30000,0
|
|
20231116,175500,2181347650,30000,30000,30000,30000,0
|
|
20231116,175400,2181347650,30000,30000,30000,30000,0
|
|
20231116,175300,2181347650,30000,30000,30000,30000,0
|
|
20231116,175200,2181347650,30000,30000,30000,30000,0
|
|
20231116,175100,2181347650,30000,30000,30000,30000,0
|
|
20231116,175000,2181347650,30000,30000,30000,30000,0
|
|
20231116,174900,2181347650,30000,30000,30000,30000,0
|
|
20231116,174800,2181347650,30000,30000,30000,30000,0
|
|
20231116,174700,2181347650,30000,30000,30000,30000,0
|
|
20231116,174600,2181347650,30000,30000,30000,30000,0
|
|
20231116,174500,2181347650,30000,30000,30000,30000,0
|
|
20231116,174400,2181347650,30000,30000,30000,30000,0
|
|
20231116,174300,2181347650,30000,30000,30000,30000,0
|
|
20231116,174200,2181347650,30000,30000,30000,30000,0
|
|
20231116,174100,2181347650,30000,30000,30000,30000,0
|
|
20231116,174000,2181347650,30000,30000,30000,30000,0
|
|
20231116,173900,2181347650,30000,30000,30000,30000,0
|
|
20231116,173800,2181347650,30000,30000,30000,30000,0
|
|
20231116,173700,2181347650,30000,30000,30000,30000,526
|
|
20231116,173600,2181347650,30000,30000,30000,30000,0
|
|
20231116,173500,2181347650,30000,30000,30000,30000,0
|
|
20231116,173400,2181347650,30000,30000,30000,30000,0
|
|
20231116,173300,2181347650,30000,30000,30000,30000,0
|
|
20231116,173200,2181347650,30000,30000,30000,30000,0
|
|
20231116,173100,2181347650,30000,30000,30000,30000,0
|
|
20231116,173000,2181347650,30000,30000,30000,30000,0
|
|
20231116,172900,2181347650,30000,30000,30000,30000,0
|
|
20231116,172800,2181347650,30000,30000,30000,30000,0
|
|
20231116,172700,2181347650,30000,30000,30000,30000,0
|
|
20231116,172600,2181347650,30000,30000,30000,30000,0
|
|
20231116,172500,2181347650,30000,30000,30000,30000,0
|
|
20231116,172400,2181347650,30000,30000,30000,30000,0
|
|
20231116,172300,2181347650,30000,30000,30000,30000,0
|
|
20231116,172200,2181347650,30000,30000,30000,30000,0
|
|
20231116,172100,2181347650,30000,30000,30000,30000,0
|
|
20231116,172000,2181347650,30000,30000,30000,30000,0
|
|
20231116,171900,2181347650,30000,30000,30000,30000,0
|
|
20231116,171800,2181347650,30000,30000,30000,30000,0
|
|
20231116,171700,2181347650,30000,30000,30000,30000,0
|
|
20231116,171600,2181347650,30000,30000,30000,30000,0
|
|
20231116,171500,2181347650,30000,30000,30000,30000,0
|
|
20231116,171400,2181347650,30000,30000,30000,30000,0
|
|
20231116,171300,2181347650,30000,30000,30000,30000,0
|
|
20231116,171200,2181347650,30000,30000,30000,30000,0
|
|
20231116,171100,2181347650,30000,30000,30000,30000,0
|
|
20231116,171000,2181347650,30000,30000,30000,30000,0
|
|
20231116,170900,2181347650,30000,30000,30000,30000,0
|
|
20231116,170800,2181347650,30000,30000,30000,30000,0
|
|
20231116,170700,2181347650,30000,30000,30000,30000,526
|
|
20231116,170600,2181347650,30000,30000,30000,30000,0
|
|
20231116,170500,2181347650,30000,30000,30000,30000,0
|
|
20231116,170400,2181347650,30000,30000,30000,30000,0
|
|
20231116,170300,2181347650,30000,30000,30000,30000,0
|
|
20231116,170200,2181347650,30000,30000,30000,30000,0
|
|
20231116,170100,2181347650,30000,30000,30000,30000,0
|
|
20231116,170000,2181347650,30000,30000,30000,30000,0
|
|
20231116,165900,2181347650,30000,30000,30000,30000,0
|
|
20231116,165800,2181347650,30000,30000,30000,30000,0
|
|
20231116,165700,2181347650,30000,30000,30000,30000,0
|
|
20231116,165600,2181347650,30000,30000,30000,30000,0
|
|
20231116,165500,2181347650,30000,30000,30000,30000,0
|
|
20231116,165400,2181347650,30000,30000,30000,30000,0
|
|
20231116,165300,2181347650,30000,30000,30000,30000,0
|
|
20231116,165200,2181347650,30000,30000,30000,30000,0
|
|
20231116,165100,2181347650,30000,30000,30000,30000,0
|
|
20231116,165000,2181347650,30000,30000,30000,30000,0
|
|
20231116,164900,2181347650,30000,30000,30000,30000,0
|
|
20231116,164800,2181347650,30000,30000,30000,30000,0
|
|
20231116,164700,2181347650,30000,30000,30000,30000,0
|
|
20231116,164600,2181347650,30000,30000,30000,30000,0
|
|
20231116,164500,2181347650,30000,30000,30000,30000,0
|
|
20231116,164400,2181347650,30000,30000,30000,30000,0
|
|
20231116,164300,2181347650,30000,30000,30000,30000,0
|
|
20231116,164200,2181347650,30000,30000,30000,30000,0
|
|
20231116,164100,2181347650,30000,30000,30000,30000,0
|
|
20231116,164000,2181347650,30000,30000,30000,30000,0
|
|
20231116,163900,2181347650,30000,30000,30000,30000,0
|
|
20231116,163800,2181347650,30000,30000,30000,30000,0
|
|
20231116,163700,2181347650,30000,30000,30000,30000,526
|
|
20231116,163600,2181347650,30000,30000,30000,30000,0
|
|
20231116,163500,2181347650,30000,30000,30000,30000,0
|
|
20231116,163400,2181347650,30000,30000,30000,30000,0
|
|
20231116,163300,2181347650,30000,30000,30000,30000,0
|
|
20231116,163200,2181347650,30000,30000,30000,30000,0
|
|
20231116,163100,2181347650,30000,30000,30000,30000,0
|
|
20231116,163000,2181347650,30000,30000,30000,30000,526
|
|
20231116,162900,2165567650,30100,30100,30100,30100,0
|
|
20231116,162800,2165567650,30100,30100,30100,30100,0
|
|
20231116,162700,2165567650,30100,30100,30100,30100,0
|
|
20231116,162600,2165567650,30100,30100,30100,30100,0
|
|
20231116,162500,2165567650,30100,30100,30100,30100,0
|
|
20231116,162400,2165567650,30100,30100,30100,30100,0
|
|
20231116,162300,2165567650,30100,30100,30100,30100,0
|
|
20231116,162200,2165567650,30100,30100,30100,30100,0
|
|
20231116,162100,2165567650,30100,30100,30100,30100,0
|
|
20231116,162000,2165567650,30100,30100,30100,30100,0
|
|
20231116,161900,2165567650,30100,30050,30100,30050,138
|
|
20231116,161800,2161420600,30050,30100,30100,30050,33
|
|
20231116,161700,2160428850,30100,29950,30100,29950,181
|
|
20231116,161600,2155000050,29950,30100,30100,29950,57
|
|
20231116,161500,2153287950,30100,30050,30100,30050,5
|
|
20231116,161400,2153137650,30000,30050,30050,30000,103
|
|
20231116,161300,2150045700,30100,30100,30100,30050,67
|
|
20231116,161200,2148031250,30100,30100,30100,30100,11
|
|
20231116,161100,2147700150,30100,30000,30100,30000,225
|
|
20231116,161000,2140942800,30050,30050,30050,30000,79
|
|
20231116,160900,2138572600,30050,30050,30050,30050,26
|
|
20231116,160800,2137791300,30050,30050,30050,30000,80
|
|
20231116,160700,2135391150,30050,30050,30050,30000,13
|
|
20231116,160600,2135000650,30050,30050,30050,29950,54
|
|
20231116,160500,2133381650,30050,30050,30050,30000,478
|
|
20231116,160400,2119041550,30050,30050,30050,30050,50
|
|
20231116,160300,2117539050,30050,30050,30100,30050,382
|
|
20231116,160200,2106059900,30150,30050,30150,30000,258
|
|
20231116,160100,2098311600,30050,30000,30050,30000,30
|
|
20231116,160000,2097410900,30050,30000,30050,30000,31
|
|
20231116,155900,2096480850,30000,30050,30050,30000,157
|
|
20231116,155800,2091769000,30050,29950,30050,29950,184
|
|
20231116,155700,2086239900,30050,29950,30050,29950,98
|
|
20231116,155600,2083300200,30050,30000,30050,29950,145
|
|
20231116,155500,2078952000,30000,30050,30100,30000,277
|
|
20231116,155400,2070639200,30050,30050,30050,30000,10
|
|
20231116,155300,2070339050,30000,30100,30100,30000,75
|
|
20231116,155200,2068086700,30050,30050,30100,30000,312
|
|
20231116,155100,2058716600,30050,30050,30050,30000,36
|
|
20231116,155000,2057636100,30050,30000,30050,30000,13
|
|
20231116,154900,2057245800,30100,30100,30100,30050,92
|
|
20231116,154800,2054480850,30150,30100,30150,30050,22
|
|
20231116,154700,2053818950,30100,30050,30100,30050,134
|
|
20231116,154600,2049792050,30100,30100,30100,30050,37
|
|
20231116,154500,2048679850,30100,30100,30150,30100,33
|
|
20231116,154400,2047686400,30150,30100,30200,30100,48
|
|
20231116,154300,2046240100,30150,30200,30200,30150,112
|
|
20231116,154200,2042862900,30150,30150,30200,30100,111
|
|
20231116,154100,2039516100,30100,30050,30150,30050,243
|
|
20231116,154000,2032205450,30100,30000,30100,30000,163
|
|
20231116,153900,2027309200,30050,30000,30050,30000,198
|
|
20231116,153800,2021369150,30100,30100,30100,30050,104
|
|
20231116,153700,2018243750,30100,30050,30100,30050,11
|
|
20231116,153600,2017913000,30100,30100,30100,30050,54
|
|
20231116,153500,2016288850,30100,30050,30250,30050,458
|
|
20231116,153400,2002481350,30100,30100,30100,30050,14
|
|
20231116,153300,2002060350,30050,30050,30100,30050,38
|
|
20231116,153200,2000918350,30050,30150,30150,30050,92
|
|
20231116,153100,1998149000,30100,30150,30150,30100,72
|
|
20231116,153000,1995979450,30100,30100,30100,30100,7
|
|
20231116,152900,1995768750,30150,30150,30150,30100,119
|
|
20231116,152800,1992182250,30150,30100,30150,30100,127
|
|
20231116,152700,1988359400,30100,30100,30100,30050,29
|
|
20231116,152600,1987487750,30100,30150,30200,30050,92
|
|
20231116,152500,1984717200,30100,30050,30100,30050,78
|
|
20231116,152400,1982371850,30150,30050,30150,30050,55
|
|
20231116,152300,1980718950,30100,30000,30100,30000,123
|
|
20231116,152200,1977023150,30100,30050,30100,29950,591
|
|
20231116,152100,1959294350,30100,30050,30100,30000,38
|
|
20231116,152000,1958152650,30100,30050,30100,30050,152
|
|
20231116,151900,1953582400,30050,30050,30100,30050,8
|
|
20231116,151800,1953341950,30050,30050,30100,30050,73
|
|
20231116,151700,1951148200,30050,30050,30100,30050,68
|
|
20231116,151600,1949102800,30050,30200,30200,30050,127
|
|
20231116,151500,1945279400,30200,30100,30200,30100,285
|
|
20231116,151400,1936683700,30050,30050,30100,30000,175
|
|
20231116,151300,1931426950,30100,30050,30100,30050,54
|
|
20231116,151200,1929804200,30050,30050,30050,30050,21
|
|
20231116,151100,1929173150,30100,30050,30100,30050,154
|
|
20231116,151000,1924545300,30050,30100,30100,30050,33
|
|
20231116,150900,1923552050,30200,30150,30250,30150,131
|
|
20231116,150800,1919602050,30150,30250,30250,30150,352
|
|
20231116,150700,1908987850,30250,30050,30250,30050,609
|
|
20231116,150600,1890627300,30000,30050,30050,30000,158
|
|
20231116,150500,1885887200,30000,30100,30100,30000,551
|
|
20231116,150400,1869356950,30050,30050,30100,30000,65
|
|
20231116,150300,1867403950,30050,30050,30100,30050,57
|
|
20231116,150200,1865691000,30050,30050,30050,30050,103
|
|
20231116,150100,1862595850,30050,30000,30050,30000,73
|
|
20231116,150000,1860405650,30050,30050,30050,30050,21
|
|
20231116,145900,1859774600,30050,30050,30100,30050,115
|
|
20231116,145800,1856318800,30050,30000,30050,30000,34
|
|
20231116,145700,1855298300,30000,30000,30050,30000,54
|
|
20231116,145600,1853678250,30050,30000,30100,30000,86
|
|
20231116,145500,1851097950,30000,30000,30100,30000,40
|
|
20231116,145400,1849895000,30050,30050,30100,30050,91
|
|
20231116,145300,1847160350,30050,30050,30100,30050,100
|
|
20231116,145200,1844155250,30000,30000,30100,30000,28
|
|
20231116,145100,1843314150,30000,30050,30050,30000,31
|
|
20231116,145000,1842383000,30050,30100,30100,30050,189
|
|
20231116,144900,1836703500,30050,30050,30050,30050,23
|
|
20231116,144800,1836012350,30050,30100,30100,30050,9
|
|
20231116,144700,1835741850,30050,30150,30150,30050,140
|
|
20231116,144600,1831534650,30050,30100,30100,30050,15
|
|
20231116,144500,1831083550,30100,30100,30100,30100,113
|
|
20231116,144400,1827682250,30150,30100,30150,30100,105
|
|
20231116,144300,1824521700,30150,30150,30200,30150,297
|
|
20231116,144200,1815567050,30150,30150,30200,30150,42
|
|
20231116,144100,1814300700,30150,30150,30250,30150,24
|
|
20231116,144000,1813577000,30250,30150,30250,30150,72
|
|
20231116,143900,1811406050,30200,30200,30200,30150,134
|
|
20231116,143800,1807359650,30200,30200,30200,30150,275
|
|
20231116,143700,1799061100,30250,30250,30250,30200,143
|
|
20231116,143600,1794735700,30250,30300,30300,30250,48
|
|
20231116,143500,1793283550,30300,30350,30350,30300,759
|
|
20231116,143400,1770280150,30400,30300,30400,30250,309
|
|
20231116,143300,1760916800,30300,30100,30300,30100,814
|
|
20231116,143200,1736316300,30150,30050,30150,30050,207
|
|
20231116,143100,1730083250,30100,30000,30100,30000,56
|
|
20231116,143000,1728401000,30000,30000,30000,30000,51
|
|
20231116,142900,1726871000,30000,30000,30000,30000,108
|
|
20231116,142800,1723631000,30000,30000,30000,30000,7
|
|
20231116,142700,1723421000,30000,30050,30050,30000,64
|
|
20231116,142600,1721498150,30050,30050,30050,30050,105
|
|
20231116,142500,1718342900,30100,30100,30100,30100,379
|
|
20231116,142400,1706935000,30100,30100,30100,30100,7
|
|
20231116,142300,1706724300,30100,30050,30100,30050,435
|
|
20231116,142200,1693632250,30050,30050,30050,30050,56
|
|
20231116,142100,1691949450,30050,30050,30050,30050,7
|
|
20231116,142000,1691739100,30050,30050,30100,30050,172
|
|
20231116,141900,1686568000,30050,30050,30050,30050,30
|
|
20231116,141800,1685666500,30050,30050,30050,30050,41
|
|
20231116,141700,1684434450,30050,30100,30100,30050,75
|
|
20231116,141600,1682180650,30050,30100,30100,30050,81
|
|
20231116,141500,1679744950,30050,30050,30050,30050,95
|
|
20231116,141400,1676890200,30050,30050,30050,30050,26
|
|
20231116,141300,1676108900,30050,30050,30050,30050,64
|
|
20231116,141200,1674185700,30050,30050,30150,30050,170
|
|
20231116,141100,1669072400,30050,30050,30100,30050,49
|
|
20231116,141000,1667599450,30050,30050,30050,30050,7
|
|
20231116,140900,1667389100,30050,30050,30050,30000,166
|
|
20231116,140800,1662402800,30050,30100,30100,30050,12
|
|
20231116,140700,1662042150,30000,30000,30000,30000,1
|
|
20231116,140600,1662012150,30100,30050,30100,30050,129
|
|
20231116,140500,1658135200,30000,30050,30050,30000,60
|
|
20231116,140400,1656332250,30000,30000,30000,30000,50
|
|
20231116,140300,1654832250,30000,30050,30050,30000,61
|
|
20231116,140200,1652999300,30050,30050,30050,30050,61
|
|
20231116,140100,1651166250,30050,30050,30050,30050,0
|
|
20231116,140000,1651166250,30050,30050,30050,30050,75
|
|
20231116,135900,1648912500,30050,30050,30050,30050,61
|
|
20231116,135800,1647079450,30000,30050,30050,30000,101
|
|
20231116,135700,1644045400,30050,30050,30050,30050,103
|
|
20231116,135600,1640950250,30050,30050,30050,30050,23
|
|
20231116,135500,1640259100,30050,30100,30100,30050,80
|
|
20231116,135400,1637852200,30050,30000,30050,30000,263
|
|
20231116,135300,1629952750,30000,30000,30000,30000,26
|
|
20231116,135200,1629172750,30000,30000,30000,30000,47
|
|
20231116,135100,1627762750,30000,30000,30000,30000,1
|
|
20231116,135000,1627732750,30050,30000,30050,30000,33
|
|
20231116,134900,1626741150,30050,30050,30050,30050,6
|
|
20231116,134800,1626560850,30050,30050,30050,30050,129
|
|
20231116,134700,1622684400,30100,30100,30100,30100,29
|
|
20231116,134600,1621811500,30100,30100,30100,30100,34
|
|
20231116,134500,1620788100,30100,30100,30150,30100,141
|
|
20231116,134400,1616543950,30150,30100,30150,30100,126
|
|
20231116,134300,1612750900,30100,30000,30100,30000,159
|
|
20231116,134200,1607976550,30000,29950,30000,29950,154
|
|
20231116,134100,1603362450,29950,29950,29950,29950,115
|
|
20231116,134000,1599918200,29950,29950,29950,29950,3
|
|
20231116,133900,1599828350,29950,29950,30000,29950,365
|
|
20231116,133800,1588886600,29950,30000,30000,29950,305
|
|
20231116,133700,1579750050,30000,29950,30000,29950,36
|
|
20231116,133600,1578670750,30000,30000,30000,30000,128
|
|
20231116,133500,1574830750,30050,30000,30050,30000,103
|
|
20231116,133400,1571737800,30050,30000,30050,30000,2
|
|
20231116,133300,1571677750,30050,30000,30050,30000,95
|
|
20231116,133200,1568827650,30000,30100,30100,30000,637
|
|
20231116,133100,1549713550,30050,30000,30050,30000,50
|
|
20231116,133000,1548212200,30050,30000,30050,30000,185
|
|
20231116,132900,1542662000,30000,30000,30050,30000,279
|
|
20231116,132800,1534291500,30000,30000,30050,30000,146
|
|
20231116,132700,1529911450,30000,30000,30000,30000,235
|
|
20231116,132600,1522861450,30000,30000,30000,30000,1
|
|
20231116,132500,1522831450,30050,30000,30050,30000,41
|
|
20231116,132400,1521601350,30000,30100,30100,30000,82
|
|
20231116,132300,1519137850,30100,30050,30100,30050,4
|
|
20231116,132200,1519017500,30050,30050,30050,30050,192
|
|
20231116,132100,1513247900,30050,30000,30050,30000,119
|
|
20231116,132000,1509677850,30050,30050,30050,30050,0
|
|
20231116,131900,1509677850,30050,30000,30050,30000,3
|
|
20231116,131800,1509587800,30050,30000,30050,30000,165
|
|
20231116,131700,1504637050,30000,30000,30000,30000,1
|
|
20231116,131600,1504607050,30050,30050,30050,30050,0
|
|
20231116,131500,1504607050,30050,30050,30100,30000,101
|
|
20231116,131400,1501572000,30050,30000,30050,30000,76
|
|
20231116,131300,1499291900,30000,30000,30000,30000,1
|
|
20231116,131200,1499261900,30050,30000,30050,30000,75
|
|
20231116,131100,1497011850,30050,30000,30050,30000,47
|
|
20231116,131000,1495601800,30000,30000,30000,30000,1
|
|
20231116,130900,1495571800,30000,30000,30000,30000,30
|
|
20231116,130800,1494671800,30000,30050,30050,30000,111
|
|
20231116,130700,1491336300,30100,30100,30100,30050,46
|
|
20231116,130600,1489953900,30150,30050,30150,30050,2
|
|
20231116,130500,1489893700,30100,30050,30100,30050,49
|
|
20231116,130400,1488419550,30050,30000,30050,30000,120
|
|
20231116,130300,1484815900,30000,30000,30000,30000,73
|
|
20231116,130200,1482625900,30000,30000,30000,30000,31
|
|
20231116,130100,1481695900,30000,30000,30000,30000,185
|
|
20231116,130000,1476145900,30000,30100,30100,30000,42
|
|
20231116,125900,1474885750,30050,30000,30050,30000,24
|
|
20231116,125800,1474164600,30000,30000,30000,30000,16
|
|
20231116,125700,1473684600,30000,30050,30050,30000,99
|
|
20231116,125600,1470714550,30050,30050,30050,30050,2
|
|
20231116,125500,1470654450,30000,30000,30000,30000,16
|
|
20231116,125400,1470174450,30000,30050,30050,30000,617
|
|
20231116,125300,1451656700,30050,30050,30050,30050,63
|
|
20231116,125200,1449763550,30000,30000,30000,30000,12
|
|
20231116,125100,1449403550,30000,30050,30050,30000,84
|
|
20231116,125000,1446879400,30050,30050,30050,30050,35
|
|
20231116,124900,1445827650,30050,30000,30100,30000,385
|
|
20231116,124800,1434243300,30000,30000,30000,30000,77
|
|
20231116,124700,1431933300,30000,30000,30000,30000,44
|
|
20231116,124600,1430613300,30000,30000,30000,30000,17
|
|
20231116,124500,1430103300,30000,30000,30000,30000,83
|
|
20231116,124400,1427613300,30000,30050,30050,30000,53
|
|
20231116,124300,1426022300,30000,30000,30000,30000,46
|
|
20231116,124200,1424642300,30000,30050,30050,30000,60
|
|
20231116,124100,1422839350,30100,30100,30100,30100,26
|
|
20231116,124000,1422056750,30100,30050,30100,30050,169
|
|
20231116,123900,1416973300,30050,30050,30050,30050,90
|
|
20231116,123800,1414268800,30050,30050,30050,30050,35
|
|
20231116,123700,1413217050,30050,30000,30050,30000,52
|
|
20231116,123600,1411655700,30000,30100,30100,30000,81
|
|
20231116,123500,1409219750,30100,30050,30100,30050,2
|
|
20231116,123400,1409159600,30100,30050,30100,30050,71
|
|
20231116,123300,1407023050,30050,30000,30050,30000,272
|
|
20231116,123200,1398856250,30050,30050,30050,30050,70
|
|
20231116,123100,1396752750,30000,30000,30000,30000,2
|
|
20231116,123000,1396692750,30000,30050,30050,30000,81
|
|
20231116,122900,1394262400,30000,30000,30000,30000,24
|
|
20231116,122800,1393542400,30100,30000,30100,30000,25
|
|
20231116,122700,1392791500,30000,30000,30000,30000,75
|
|
20231116,122600,1390541500,30000,30000,30000,30000,59
|
|
20231116,122500,1388771500,30000,30050,30100,30000,157
|
|
20231116,122400,1384046400,30100,30000,30100,30000,88
|
|
20231116,122300,1381397750,30000,30050,30050,30000,61
|
|
20231116,122200,1379565500,30100,30100,30100,30100,67
|
|
20231116,122100,1377548800,30150,30150,30200,30150,1139
|
|
20231116,122000,1343170800,30150,30150,30150,30150,106
|
|
20231116,121900,1339974900,30150,30200,30200,30150,54
|
|
20231116,121800,1338346300,30200,30250,30250,30200,189
|
|
20231116,121700,1332632850,30250,30200,30250,30200,86
|
|
20231116,121600,1330034650,30150,30200,30200,30150,49
|
|
20231116,121500,1328557250,30150,30100,30150,30100,110
|
|
20231116,121400,1325242550,30050,30050,30050,30050,145
|
|
20231116,121300,1320885300,30000,30000,30000,30000,94
|
|
20231116,121200,1318065300,30000,29950,30000,29950,98
|
|
20231116,121100,1315126050,29950,29950,29950,29950,8
|
|
20231116,121000,1314886450,29950,29950,30000,29950,100
|
|
20231116,120900,1311891400,29950,29900,29950,29900,48
|
|
20231116,120800,1310456150,29900,29900,29900,29900,15
|
|
20231116,120700,1310007650,29900,29850,29900,29850,77
|
|
20231116,120600,1307705500,29950,29850,29950,29850,93
|
|
20231116,120500,1304925850,29850,29850,29900,29850,45
|
|
20231116,120400,1303582400,29850,29850,29850,29850,112
|
|
20231116,120300,1300239200,29850,29850,29900,29850,182
|
|
20231116,120200,1294801500,29850,29900,29900,29850,838
|
|
20231116,120100,1269746450,29900,29950,29950,29900,544
|
|
20231116,120000,1253456150,30000,30000,30000,30000,5
|
|
20231116,115900,1253306150,30000,30000,30000,30000,348
|
|
20231116,115800,1242866150,30000,30000,30000,30000,111
|
|
20231116,115700,1239536150,30000,30000,30000,30000,26
|
|
20231116,115600,1238756150,30000,30000,30000,30000,16
|
|
20231116,115500,1238276150,30000,30000,30050,30000,137
|
|
20231116,115400,1234165900,30000,30050,30050,30000,111
|
|
20231116,115300,1230831150,30050,30050,30050,30050,62
|
|
20231116,115200,1228968050,30050,30000,30050,29950,157
|
|
20231116,115100,1224259150,30000,30000,30000,30000,81
|
|
20231116,115000,1221829150,30000,30000,30000,30000,2
|
|
20231116,114900,1221769150,30000,30000,30000,30000,89
|
|
20231116,114800,1219099150,30000,30000,30050,30000,360
|
|
20231116,114700,1208299100,30000,30000,30000,30000,15
|
|
20231116,114600,1207849100,30000,30000,30000,30000,76
|
|
20231116,114500,1205569100,30050,30050,30050,30050,58
|
|
20231116,114400,1203826200,30050,30050,30050,30050,5
|
|
20231116,114300,1203675950,30050,30050,30050,30050,71
|
|
20231116,114200,1201542400,30050,30050,30050,30050,38
|
|
20231116,114100,1200400500,30100,30050,30100,30050,31
|
|
20231116,114000,1199467450,30050,30050,30050,30050,91
|
|
20231116,113900,1196732900,30050,30050,30050,30050,51
|
|
20231116,113800,1195200350,30050,30050,30050,30050,83
|
|
20231116,113700,1192706200,30050,30050,30050,30050,76
|
|
20231116,113600,1190422400,30050,30050,30050,30050,15
|
|
20231116,113500,1189971650,30050,30050,30100,30050,125
|
|
20231116,113400,1186210350,30050,30100,30100,30050,74
|
|
20231116,113300,1183986600,30050,30050,30050,30050,17
|
|
20231116,113200,1183475750,30050,30050,30050,30050,1
|
|
20231116,113100,1183445700,30050,30050,30050,30050,61
|
|
20231116,113000,1181612650,30050,30100,30100,30050,8
|
|
20231116,112900,1181371900,30050,30050,30050,30050,16
|
|
20231116,112800,1180891100,30050,30100,30100,30050,117
|
|
20231116,112700,1177373150,30100,30100,30100,30100,3
|
|
20231116,112600,1177282850,30100,30100,30100,30100,43
|
|
20231116,112500,1175988550,30100,30100,30100,30100,120
|
|
20231116,112400,1172376550,30050,30050,30050,30050,61
|
|
20231116,112300,1170543500,30050,30050,30050,30050,16
|
|
20231116,112200,1170062700,30050,30050,30050,30050,550
|
|
20231116,112100,1153535200,30050,30050,30050,30050,49
|
|
20231116,112000,1152062750,30050,30000,30050,30000,416
|
|
20231116,111900,1139581950,30050,30100,30100,30050,1213
|
|
20231116,111800,1103075650,30100,30100,30100,30000,689
|
|
20231116,111700,1082365450,30100,30150,30150,30100,178
|
|
20231116,111600,1077005900,30150,30250,30250,30150,1486
|
|
20231116,111500,1032169200,30250,30250,30250,30200,103
|
|
20231116,111400,1029054300,30250,30200,30250,30200,55
|
|
20231116,111300,1027392800,30200,30200,30200,30200,37
|
|
20231116,111200,1026275400,30200,30200,30200,30200,84
|
|
20231116,111100,1023738600,30200,30300,30300,30200,2335
|
|
20231116,111000,953130550,30300,30300,30300,30300,37
|
|
20231116,110900,952009450,30300,30300,30350,30300,456
|
|
20231116,110800,938184800,30300,30300,30300,30300,155
|
|
20231116,110700,933488300,30300,30400,30400,30300,1704
|
|
20231116,110600,881783150,30400,30400,30400,30400,671
|
|
20231116,110500,861384750,30350,30350,30350,30350,15
|
|
20231116,110400,860929500,30350,30400,30400,30350,306
|
|
20231116,110300,851628300,30450,30450,30450,30450,2
|
|
20231116,110200,851567400,30400,30350,30400,30350,34
|
|
20231116,110100,850533850,30400,30350,30400,30300,52
|
|
20231116,110000,848956300,30350,30300,30350,30300,31
|
|
20231116,105900,848016600,30400,30400,30400,30400,18
|
|
20231116,105800,847469400,30300,30300,30300,30300,1
|
|
20231116,105700,847439100,30300,30350,30350,30300,203
|
|
20231116,105600,841280550,30350,30350,30350,30350,0
|
|
20231116,105500,841280550,30350,30350,30350,30350,447
|
|
20231116,105400,827714100,30400,30400,30450,30400,71
|
|
20231116,105300,825555600,30400,30350,30400,30350,48
|
|
20231116,105200,824098650,30350,30400,30400,30350,32
|
|
20231116,105100,823126600,30400,30400,30400,30400,189
|
|
20231116,105000,817381000,30400,30450,30450,30400,254
|
|
20231116,104900,809647150,30500,30500,30500,30500,0
|
|
20231116,104800,809647150,30500,30600,30600,30500,206
|
|
20231116,104700,803363400,30600,30500,30600,30450,621
|
|
20231116,104600,784407450,30450,30450,30500,30400,248
|
|
20231116,104500,776853250,30400,30350,30400,30350,111
|
|
20231116,104400,773479600,30300,30350,30350,30300,220
|
|
20231116,104300,766807650,30300,30300,30300,30300,48
|
|
20231116,104200,765353250,30350,30350,30350,30350,16
|
|
20231116,104100,764867650,30350,30300,30350,30300,68
|
|
20231116,104000,762804600,30300,30400,30400,30250,956
|
|
20231116,103900,733797700,30400,30400,30400,30400,33
|
|
20231116,103800,732794500,30400,30550,30550,30400,363
|
|
20231116,103700,721733650,30550,30600,30600,30500,772
|
|
20231116,103600,698152350,30550,30750,30750,30550,2231
|
|
20231116,103500,629816950,30750,30750,30750,30750,7
|
|
20231116,103400,629601700,30750,30700,30800,30700,2254
|
|
20231116,103300,560357550,30700,30650,30700,30650,415
|
|
20231116,103200,547637700,30600,30650,30650,30600,145
|
|
20231116,103100,543199600,30600,30600,30600,30600,0
|
|
20231116,103000,543199600,30600,30600,30600,30600,800
|
|
20231116,102900,518719600,30600,30650,30650,30600,285
|
|
20231116,102800,509997800,30650,30600,30650,30600,55
|
|
20231116,102700,508312100,30650,30650,30650,30650,26
|
|
20231116,102600,507515200,30600,30600,30650,30600,559
|
|
20231116,102500,490405350,30600,30600,30600,30600,0
|
|
20231116,102400,490405350,30600,30600,30600,30600,0
|
|
20231116,102300,490405350,30600,30550,30600,30550,733
|
|
20231116,102200,467980400,30600,30550,30650,30550,293
|
|
20231116,102100,459014000,30600,30700,30750,30600,433
|
|
20231116,102000,445743300,30850,30650,30850,30650,4085
|
|
20231116,101900,320134900,30650,30500,30650,30500,579
|
|
20231116,101800,302446150,30500,30500,30500,30500,9
|
|
20231116,101700,302171650,30450,30450,30450,30450,124
|
|
20231116,101600,298395850,30400,30400,30400,30400,109
|
|
20231116,101500,295082250,30400,30400,30400,30400,510
|
|
20231116,101400,279578250,30400,30450,30450,30400,193
|
|
20231116,101300,273710950,30450,30300,30450,30300,357
|
|
20231116,101200,262868250,30300,30300,30300,30300,97
|
|
20231116,101100,259929150,30250,30300,30300,30250,600
|
|
20231116,101000,241772350,30300,30250,30300,30250,213
|
|
20231116,100900,235322500,30300,30250,30300,30250,277
|
|
20231116,100800,226943150,30250,30300,30300,30250,469
|
|
20231116,100700,212754400,30300,30350,30350,30250,653
|
|
20231116,100600,192959900,30350,30400,30400,30350,653
|
|
20231116,100500,173121100,30450,30550,30550,30450,341
|
|
20231116,100400,162729650,30550,30650,30650,30550,391
|
|
20231116,100300,150761400,30700,30450,30700,30400,572
|
|
20231116,100200,133277900,30400,30450,30450,30400,513
|
|
20231116,100100,117675350,30400,30400,30500,30350,1566
|
|
20231116,100000,70087150,30500,30200,30500,30200,2313
|