577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,183400,10098457100,29950,29950,29950,29950,4359
|
|
20231103,183300,10098457100,29950,29950,29950,29950,0
|
|
20231103,183200,10098457100,29950,29950,29950,29950,0
|
|
20231103,183100,10098457100,29950,29950,29950,29950,0
|
|
20231103,183000,10098457100,29950,29950,29950,29950,0
|
|
20231103,182900,10098457100,29950,29950,29950,29950,0
|
|
20231103,182800,10098457100,29950,29950,29950,29950,0
|
|
20231103,182700,10098457100,29950,29950,29950,29950,0
|
|
20231103,182600,10098457100,29950,29950,29950,29950,0
|
|
20231103,182500,10098457100,29950,29950,29950,29950,0
|
|
20231103,182400,10098457100,29950,29950,29950,29950,0
|
|
20231103,182300,10098457100,29950,29950,29950,29950,0
|
|
20231103,182200,10098457100,29950,29950,29950,29950,0
|
|
20231103,182100,10098457100,29950,29950,29950,29950,0
|
|
20231103,182000,10098457100,29950,29950,29950,29950,0
|
|
20231103,181900,10098457100,29950,29950,29950,29950,0
|
|
20231103,181800,10098457100,29950,29950,29950,29950,0
|
|
20231103,181700,10098457100,29950,29950,29950,29950,0
|
|
20231103,181600,10098457100,29950,29950,29950,29950,0
|
|
20231103,181500,10098457100,29950,29950,29950,29950,0
|
|
20231103,181400,10098457100,29950,29950,29950,29950,0
|
|
20231103,181300,10098457100,29950,29950,29950,29950,0
|
|
20231103,181200,10098457100,29950,29950,29950,29950,0
|
|
20231103,181100,10098457100,29950,29950,29950,29950,0
|
|
20231103,181000,10098457100,29950,29950,29950,29950,0
|
|
20231103,180900,10098457100,29950,29950,29950,29950,0
|
|
20231103,180800,10098457100,29950,29950,29950,29950,0
|
|
20231103,180700,10098457100,29950,29950,29950,29950,0
|
|
20231103,180600,10098457100,29950,29950,29950,29950,0
|
|
20231103,180500,10098457100,29950,29950,29950,29950,0
|
|
20231103,180400,10098457100,29950,29950,29950,29950,4359
|
|
20231103,180300,10098457100,29950,29950,29950,29950,0
|
|
20231103,180200,10098457100,29950,29950,29950,29950,0
|
|
20231103,180100,10098457100,29950,29950,29950,29950,0
|
|
20231103,180000,10098457100,29950,29950,29950,29950,0
|
|
20231103,175900,10098457100,29950,29950,29950,29950,0
|
|
20231103,175800,10098457100,29950,29950,29950,29950,0
|
|
20231103,175700,10098457100,29950,29950,29950,29950,0
|
|
20231103,175600,10098457100,29950,29950,29950,29950,0
|
|
20231103,175500,10098457100,29950,29950,29950,29950,0
|
|
20231103,175400,10098457100,29950,29950,29950,29950,0
|
|
20231103,175300,10098457100,29950,29950,29950,29950,0
|
|
20231103,175200,10098457100,29950,29950,29950,29950,0
|
|
20231103,175100,10098457100,29950,29950,29950,29950,0
|
|
20231103,175000,10098457100,29950,29950,29950,29950,0
|
|
20231103,174900,10098457100,29950,29950,29950,29950,0
|
|
20231103,174800,10098457100,29950,29950,29950,29950,0
|
|
20231103,174700,10098457100,29950,29950,29950,29950,0
|
|
20231103,174600,10098457100,29950,29950,29950,29950,0
|
|
20231103,174500,10098457100,29950,29950,29950,29950,0
|
|
20231103,174400,10098457100,29950,29950,29950,29950,0
|
|
20231103,174300,10098457100,29950,29950,29950,29950,0
|
|
20231103,174200,10098457100,29950,29950,29950,29950,0
|
|
20231103,174100,10098457100,29950,29950,29950,29950,0
|
|
20231103,174000,10098457100,29950,29950,29950,29950,0
|
|
20231103,173900,10098457100,29950,29950,29950,29950,0
|
|
20231103,173800,10098457100,29950,29950,29950,29950,0
|
|
20231103,173700,10098457100,29950,29950,29950,29950,0
|
|
20231103,173600,10098457100,29950,29950,29950,29950,0
|
|
20231103,173500,10098457100,29950,29950,29950,29950,0
|
|
20231103,173400,10098457100,29950,29950,29950,29950,4359
|
|
20231103,173300,10098457100,29950,29950,29950,29950,0
|
|
20231103,173200,10098457100,29950,29950,29950,29950,0
|
|
20231103,173100,10098457100,29950,29950,29950,29950,0
|
|
20231103,173000,10098457100,29950,29950,29950,29950,0
|
|
20231103,172900,10098457100,29950,29950,29950,29950,0
|
|
20231103,172800,10098457100,29950,29950,29950,29950,0
|
|
20231103,172700,10098457100,29950,29950,29950,29950,0
|
|
20231103,172600,10098457100,29950,29950,29950,29950,0
|
|
20231103,172500,10098457100,29950,29950,29950,29950,0
|
|
20231103,172400,10098457100,29950,29950,29950,29950,0
|
|
20231103,172300,10098457100,29950,29950,29950,29950,0
|
|
20231103,172200,10098457100,29950,29950,29950,29950,0
|
|
20231103,172100,10098457100,29950,29950,29950,29950,0
|
|
20231103,172000,10098457100,29950,29950,29950,29950,0
|
|
20231103,171900,10098457100,29950,29950,29950,29950,0
|
|
20231103,171800,10098457100,29950,29950,29950,29950,0
|
|
20231103,171700,10098457100,29950,29950,29950,29950,0
|
|
20231103,171600,10098457100,29950,29950,29950,29950,0
|
|
20231103,171500,10098457100,29950,29950,29950,29950,0
|
|
20231103,171400,10098457100,29950,29950,29950,29950,0
|
|
20231103,171300,10098457100,29950,29950,29950,29950,0
|
|
20231103,171200,10098457100,29950,29950,29950,29950,0
|
|
20231103,171100,10098457100,29950,29950,29950,29950,0
|
|
20231103,171000,10098457100,29950,29950,29950,29950,0
|
|
20231103,170900,10098457100,29950,29950,29950,29950,0
|
|
20231103,170800,10098457100,29950,29950,29950,29950,0
|
|
20231103,170700,10098457100,29950,29950,29950,29950,0
|
|
20231103,170600,10098457100,29950,29950,29950,29950,0
|
|
20231103,170500,10098457100,29950,29950,29950,29950,0
|
|
20231103,170400,10098457100,29950,29950,29950,29950,4359
|
|
20231103,170300,10098457100,29950,29950,29950,29950,0
|
|
20231103,170200,10098457100,29950,29950,29950,29950,0
|
|
20231103,170100,10098457100,29950,29950,29950,29950,0
|
|
20231103,170000,10098457100,29950,29950,29950,29950,0
|
|
20231103,165900,10098457100,29950,29950,29950,29950,0
|
|
20231103,165800,10098457100,29950,29950,29950,29950,0
|
|
20231103,165700,10098457100,29950,29950,29950,29950,0
|
|
20231103,165600,10098457100,29950,29950,29950,29950,0
|
|
20231103,165500,10098457100,29950,29950,29950,29950,0
|
|
20231103,165400,10098457100,29950,29950,29950,29950,0
|
|
20231103,165300,10098457100,29950,29950,29950,29950,0
|
|
20231103,165200,10098457100,29950,29950,29950,29950,0
|
|
20231103,165100,10098457100,29950,29950,29950,29950,0
|
|
20231103,165000,10098457100,29950,29950,29950,29950,0
|
|
20231103,164900,10098457100,29950,29950,29950,29950,0
|
|
20231103,164800,10098457100,29950,29950,29950,29950,0
|
|
20231103,164700,10098457100,29950,29950,29950,29950,0
|
|
20231103,164600,10098457100,29950,29950,29950,29950,0
|
|
20231103,164500,10098457100,29950,29950,29950,29950,0
|
|
20231103,164400,10098457100,29950,29950,29950,29950,0
|
|
20231103,164300,10098457100,29950,29950,29950,29950,0
|
|
20231103,164200,10098457100,29950,29950,29950,29950,0
|
|
20231103,164100,10098457100,29950,29950,29950,29950,0
|
|
20231103,164000,10098457100,29950,29950,29950,29950,0
|
|
20231103,163900,10098457100,29950,29950,29950,29950,0
|
|
20231103,163800,10098457100,29950,29950,29950,29950,0
|
|
20231103,163700,10098457100,29950,29950,29950,29950,0
|
|
20231103,163600,10098457100,29950,29950,29950,29950,0
|
|
20231103,163500,10098457100,29950,29950,29950,29950,0
|
|
20231103,163400,10098457100,29950,29950,29950,29950,4359
|
|
20231103,163300,10098457100,29950,29950,29950,29950,0
|
|
20231103,163200,10098457100,29950,29950,29950,29950,0
|
|
20231103,163100,10098457100,29950,29950,29950,29950,0
|
|
20231103,163000,10098457100,29950,29950,29950,29950,0
|
|
20231103,162900,10098457100,29950,29950,29950,29950,0
|
|
20231103,162800,10098457100,29950,29950,29950,29950,0
|
|
20231103,162700,10098457100,29950,29950,29950,29950,0
|
|
20231103,162600,10098457100,29950,29950,29950,29950,0
|
|
20231103,162500,10098457100,29950,29950,29950,29950,0
|
|
20231103,162400,10098457100,29950,29950,29950,29950,0
|
|
20231103,162300,10098457100,29950,29950,29950,29950,0
|
|
20231103,162200,10098457100,29950,29950,29950,29950,0
|
|
20231103,162100,10098457100,29950,29950,29950,29950,0
|
|
20231103,162000,10098457100,29950,29950,29950,29950,0
|
|
20231103,161900,10098457100,29950,29950,29950,29950,0
|
|
20231103,161800,10098457100,29950,29950,29950,29950,0
|
|
20231103,161700,10098457100,29950,29950,29950,29950,0
|
|
20231103,161600,10098457100,29950,29950,29950,29950,0
|
|
20231103,161500,10098457100,29950,29950,29950,29950,0
|
|
20231103,161400,10098457100,29950,29950,29950,29950,0
|
|
20231103,161300,10098457100,29950,29950,29950,29950,0
|
|
20231103,161200,10098457100,29950,29950,29950,29950,0
|
|
20231103,161100,10098457100,29950,29950,29950,29950,0
|
|
20231103,161000,10098457100,29950,29950,29950,29950,0
|
|
20231103,160900,10098457100,29950,29950,29950,29950,0
|
|
20231103,160800,10098457100,29950,29950,29950,29950,0
|
|
20231103,160700,10098457100,29950,29950,29950,29950,0
|
|
20231103,160600,10098457100,29950,29950,29950,29950,0
|
|
20231103,160500,10098457100,29950,29950,29950,29950,0
|
|
20231103,160400,10098457100,29950,29950,29950,29950,4359
|
|
20231103,160300,10098457100,29950,29950,29950,29950,0
|
|
20231103,160200,10098457100,29950,29950,29950,29950,0
|
|
20231103,160100,10098457100,29950,29950,29950,29950,0
|
|
20231103,160000,10098457100,29950,29950,29950,29950,0
|
|
20231103,155900,10098457100,29950,29950,29950,29950,0
|
|
20231103,155800,10098457100,29950,29950,29950,29950,0
|
|
20231103,155700,10098457100,29950,29950,29950,29950,0
|
|
20231103,155600,10098457100,29950,29950,29950,29950,0
|
|
20231103,155500,10098457100,29950,29950,29950,29950,0
|
|
20231103,155400,10098457100,29950,29950,29950,29950,0
|
|
20231103,155300,10098457100,29950,29950,29950,29950,0
|
|
20231103,155200,10098457100,29950,29950,29950,29950,0
|
|
20231103,155100,10098457100,29950,29950,29950,29950,0
|
|
20231103,155000,10098457100,29950,29950,29950,29950,0
|
|
20231103,154900,10098457100,29950,29950,29950,29950,0
|
|
20231103,154800,10098457100,29950,29950,29950,29950,0
|
|
20231103,154700,10098457100,29950,29950,29950,29950,0
|
|
20231103,154600,10098457100,29950,29950,29950,29950,0
|
|
20231103,154500,10098457100,29950,29950,29950,29950,0
|
|
20231103,154400,10098457100,29950,29950,29950,29950,0
|
|
20231103,154300,10098457100,29950,29950,29950,29950,0
|
|
20231103,154200,10098457100,29950,29950,29950,29950,0
|
|
20231103,154100,10098457100,29950,29950,29950,29950,0
|
|
20231103,154000,10098457100,29950,29950,29950,29950,0
|
|
20231103,153900,10098457100,29950,29950,29950,29950,0
|
|
20231103,153800,10098457100,29950,29950,29950,29950,0
|
|
20231103,153700,10098457100,29950,29950,29950,29950,0
|
|
20231103,153600,10098457100,29950,29950,29950,29950,0
|
|
20231103,153500,10098457100,29950,29950,29950,29950,0
|
|
20231103,153400,10098457100,29950,29950,29950,29950,4359
|
|
20231103,153300,10098457100,29950,29950,29950,29950,0
|
|
20231103,153200,10098457100,29950,29950,29950,29950,0
|
|
20231103,153100,10098457100,29950,29950,29950,29950,0
|
|
20231103,153000,10098457100,29950,29950,29950,29950,4359
|
|
20231103,152900,9967905050,29950,29950,29950,29950,0
|
|
20231103,152800,9967905050,29950,29950,29950,29950,0
|
|
20231103,152700,9967905050,29950,29950,29950,29950,0
|
|
20231103,152600,9967905050,29950,29950,29950,29950,0
|
|
20231103,152500,9967905050,29950,29950,29950,29950,0
|
|
20231103,152400,9967905050,29950,29950,29950,29950,0
|
|
20231103,152300,9967905050,29950,29950,29950,29950,0
|
|
20231103,152200,9967905050,29950,29950,29950,29950,0
|
|
20231103,152100,9967905050,29950,29950,29950,29950,0
|
|
20231103,152000,9967905050,29950,29950,29950,29950,0
|
|
20231103,151900,9967905050,29950,29950,29950,29900,701
|
|
20231103,151800,9946912150,29900,29950,29950,29900,448
|
|
20231103,151700,9933503000,29950,29900,29950,29900,885
|
|
20231103,151600,9907030500,29900,29950,29950,29900,867
|
|
20231103,151500,9881063950,29950,29950,29950,29950,943
|
|
20231103,151400,9852821100,29950,29950,29950,29950,459
|
|
20231103,151300,9839074050,29950,29950,29950,29950,682
|
|
20231103,151200,9818648150,29950,29900,29950,29900,539
|
|
20231103,151100,9802505850,29950,29950,29950,29900,509
|
|
20231103,151000,9787269700,29900,29900,29950,29900,833
|
|
20231103,150900,9762322400,29900,29950,29950,29900,627
|
|
20231103,150800,9743557300,29950,29950,29950,29950,2339
|
|
20231103,150700,9673504250,29950,29950,29950,29900,135
|
|
20231103,150600,9669461250,29950,29950,29950,29950,230
|
|
20231103,150500,9662572750,29950,29950,29950,29950,73
|
|
20231103,150400,9660386400,29950,29950,29950,29950,1
|
|
20231103,150300,9660356450,29900,29950,29950,29900,645
|
|
20231103,150200,9641038800,29900,29950,29950,29900,127
|
|
20231103,150100,9637240150,29900,29900,29900,29850,2858
|
|
20231103,150000,9551786200,29900,29850,29900,29850,445
|
|
20231103,145900,9538502900,29850,29850,29850,29850,228
|
|
20231103,145800,9531697100,29850,29800,29850,29800,27
|
|
20231103,145700,9530891300,29800,29850,29850,29800,111
|
|
20231103,145600,9527582950,29850,29850,29850,29850,0
|
|
20231103,145500,9527582950,29850,29850,29850,29850,14
|
|
20231103,145400,9527165050,29800,29800,29800,29800,72
|
|
20231103,145300,9525019450,29800,29850,29850,29800,782
|
|
20231103,145200,9501715650,29850,29850,29850,29850,789
|
|
20231103,145100,9478164000,29900,29850,29900,29850,25
|
|
20231103,145000,9477417000,29900,29900,29900,29900,100
|
|
20231103,144900,9474427000,29900,29850,29900,29850,436
|
|
20231103,144800,9461390700,29850,29850,29900,29850,9
|
|
20231103,144700,9461121900,29850,29850,29850,29850,36
|
|
20231103,144600,9460047300,29850,29850,29850,29850,670
|
|
20231103,144500,9440047800,29800,29850,29850,29800,120
|
|
20231103,144400,9436469300,29850,29850,29850,29850,264
|
|
20231103,144300,9428588900,29850,29850,29850,29850,312
|
|
20231103,144200,9419275700,29850,29850,29850,29850,451
|
|
20231103,144100,9405813350,29850,29800,29850,29800,319
|
|
20231103,144000,9396291700,29800,29800,29800,29800,604
|
|
20231103,143900,9378292500,29800,29850,29850,29800,756
|
|
20231103,143800,9355747900,29850,29850,29850,29850,236
|
|
20231103,143700,9348703300,29850,29800,29850,29800,139
|
|
20231103,143600,9344556650,29800,29800,29800,29800,3131
|
|
20231103,143500,9251252850,29800,29850,29850,29800,179
|
|
20231103,143400,9245910400,29850,29900,29900,29850,1199
|
|
20231103,143300,9210115150,29850,29900,29900,29850,976
|
|
20231103,143200,9180936250,29900,29950,29950,29900,6670
|
|
20231103,143100,8981195400,29950,30000,30000,29950,460
|
|
20231103,143000,8967410900,30000,30050,30050,30000,204
|
|
20231103,142900,8961285800,30000,30000,30050,30000,576
|
|
20231103,142800,8943998050,30000,30050,30050,30000,707
|
|
20231103,142700,8922785300,30050,30000,30050,30000,287
|
|
20231103,142600,8914161250,30050,30050,30050,30000,1303
|
|
20231103,142500,8875063700,30050,30000,30050,30000,808
|
|
20231103,142400,8850818650,30000,30000,30000,30000,249
|
|
20231103,142300,8843348650,30000,30000,30000,30000,304
|
|
20231103,142200,8834228650,30000,30000,30000,30000,351
|
|
20231103,142100,8823698650,29950,29950,29950,29950,47
|
|
20231103,142000,8822291000,29950,30000,30050,29950,2536
|
|
20231103,141900,8746220900,30050,30050,30100,30050,214
|
|
20231103,141800,8739787550,30050,30050,30050,30050,200
|
|
20231103,141700,8733777550,30050,30100,30100,30050,1027
|
|
20231103,141600,8702913700,30100,30100,30100,30100,253
|
|
20231103,141500,8695298400,30100,30050,30100,30050,2330
|
|
20231103,141400,8625276250,30050,30000,30050,30000,3011
|
|
20231103,141300,8534941200,30000,30000,30000,30000,376
|
|
20231103,141200,8523661200,30000,29950,30000,29950,1864
|
|
20231103,141100,8467800050,29950,29950,30000,29950,2557
|
|
20231103,141000,8391217750,29950,29950,29950,29950,212
|
|
20231103,140900,8384868350,29950,29950,29950,29950,249
|
|
20231103,140800,8377410800,29950,29950,29950,29950,484
|
|
20231103,140700,8362915000,29950,29950,29950,29950,638
|
|
20231103,140600,8343806900,29950,29900,29950,29900,2112
|
|
20231103,140500,8280657400,29850,29800,29850,29800,376
|
|
20231103,140400,8269434050,29800,29800,29800,29800,0
|
|
20231103,140300,8269434050,29800,29800,29800,29800,137
|
|
20231103,140200,8265351450,29800,29750,29800,29750,815
|
|
20231103,140100,8241102250,29750,29750,29750,29750,526
|
|
20231103,140000,8225453750,29700,29750,29750,29650,96
|
|
20231103,135900,8222601100,29750,29750,29750,29750,2
|
|
20231103,135800,8222541600,29700,29700,29750,29700,1187
|
|
20231103,135700,8187283600,29700,29700,29700,29700,0
|
|
20231103,135600,8187283600,29700,29700,29700,29700,12
|
|
20231103,135500,8186927200,29700,29700,29700,29700,2
|
|
20231103,135400,8186867800,29700,29700,29700,29700,55
|
|
20231103,135300,8185234300,29700,29650,29700,29650,1000
|
|
20231103,135200,8155573350,29650,29650,29650,29650,14
|
|
20231103,135100,8155158250,29600,29650,29650,29600,39
|
|
20231103,135000,8154003250,29600,29600,29600,29600,336
|
|
20231103,134900,8144057650,29600,29600,29600,29600,50
|
|
20231103,134800,8142577650,29650,29650,29650,29650,2
|
|
20231103,134700,8142518350,29650,29650,29650,29650,0
|
|
20231103,134600,8142518350,29650,29650,29650,29650,1
|
|
20231103,134500,8142488700,29700,29650,29700,29600,2870
|
|
20231103,134400,8057475850,29700,29700,29700,29700,33
|
|
20231103,134300,8056495750,29700,29700,29700,29700,7
|
|
20231103,134200,8056287850,29700,29700,29700,29700,16
|
|
20231103,134100,8055812650,29700,29700,29700,29700,7
|
|
20231103,134000,8055604750,29700,29650,29700,29650,52
|
|
20231103,133900,8054061600,29650,29650,29650,29650,35
|
|
20231103,133800,8053023850,29700,29650,29700,29650,3
|
|
20231103,133700,8052934800,29650,29650,29650,29650,75
|
|
20231103,133600,8050711050,29700,29650,29700,29650,98
|
|
20231103,133500,8047803850,29650,29700,29700,29650,23
|
|
20231103,133400,8047121800,29650,29650,29650,29650,2
|
|
20231103,133300,8047062500,29650,29650,29650,29650,0
|
|
20231103,133200,8047062500,29650,29650,29650,29650,381
|
|
20231103,133100,8035765850,29700,29700,29700,29700,7
|
|
20231103,133000,8035557950,29650,29750,29750,29600,4018
|
|
20231103,132900,7916423800,29700,29750,29750,29700,685
|
|
20231103,132800,7896078650,29750,29750,29750,29750,30
|
|
20231103,132700,7895186150,29750,29750,29750,29700,17
|
|
20231103,132600,7894680500,29750,29700,29750,29700,28
|
|
20231103,132500,7893848050,29750,29750,29750,29700,78
|
|
20231103,132400,7891529100,29750,29700,29750,29700,249
|
|
20231103,132300,7884133500,29700,29750,29750,29700,674
|
|
20231103,132200,7864110600,29700,29700,29700,29700,300
|
|
20231103,132100,7855200600,29700,29750,29750,29700,12
|
|
20231103,132000,7854844100,29700,29700,29700,29700,2
|
|
20231103,131900,7854784700,29700,29700,29700,29700,278
|
|
20231103,131800,7846528100,29750,29750,29750,29750,2753
|
|
20231103,131700,7764626350,29800,29750,29800,29750,217
|
|
20231103,131600,7758170500,29750,29800,29800,29750,732
|
|
20231103,131500,7736358500,29750,29750,29750,29750,33
|
|
20231103,131400,7735376750,29800,29800,29800,29800,3
|
|
20231103,131300,7735287350,29800,29800,29800,29800,1
|
|
20231103,131200,7735257550,29750,29800,29800,29750,75
|
|
20231103,131100,7733025550,29800,29750,29800,29750,262
|
|
20231103,131000,7725218450,29800,29750,29800,29750,103
|
|
20231103,130900,7722154100,29750,29800,29800,29750,2116
|
|
20231103,130800,7659122300,29850,29900,29900,29850,2051
|
|
20231103,130700,7597897400,29850,29900,29900,29850,3
|
|
20231103,130600,7597807750,29850,29850,29850,29850,4
|
|
20231103,130500,7597688350,29850,29850,29850,29850,1183
|
|
20231103,130400,7562375800,29900,29850,29900,29850,34
|
|
20231103,130300,7561360400,29950,29900,29950,29850,603
|
|
20231103,130200,7543305850,29900,29900,29900,29900,280
|
|
20231103,130100,7534933850,29850,29850,29850,29850,10
|
|
20231103,130000,7534635350,29850,29900,29900,29850,219
|
|
20231103,125900,7528090000,29900,29850,29900,29850,62
|
|
20231103,125800,7526238700,29900,29900,29900,29900,101
|
|
20231103,125700,7523218800,29850,29850,29850,29850,1162
|
|
20231103,125600,7488533100,29900,29850,29900,29850,177
|
|
20231103,125500,7483249550,29900,29900,29900,29850,1065
|
|
20231103,125400,7451406850,29950,29900,29950,29900,91
|
|
20231103,125300,7448685850,29900,29950,29950,29900,268
|
|
20231103,125200,7440672500,29950,29950,29950,29950,15
|
|
20231103,125100,7440223250,29950,29950,29950,29950,4
|
|
20231103,125000,7440103450,29950,29950,29950,29900,1091
|
|
20231103,124900,7407480000,29950,29900,29950,29900,413
|
|
20231103,124800,7395131200,29900,29900,29900,29900,0
|
|
20231103,124700,7395131200,29900,29900,29900,29900,179
|
|
20231103,124600,7389779100,29900,29900,29950,29900,312
|
|
20231103,124500,7380439800,29900,29950,29950,29900,844
|
|
20231103,124400,7355204150,29900,29900,29900,29900,25
|
|
20231103,124300,7354456650,29950,29950,29950,29950,0
|
|
20231103,124200,7354456650,29950,29950,29950,29950,27
|
|
20231103,124100,7353648000,29950,29950,29950,29900,69
|
|
20231103,124000,7351583950,29950,29950,29950,29950,98
|
|
20231103,123900,7348648850,29950,29950,29950,29950,2
|
|
20231103,123800,7348588950,29950,29950,29950,29950,41
|
|
20231103,123700,7347361000,29900,29900,29900,29900,0
|
|
20231103,123600,7347361000,29900,29950,29950,29900,571
|
|
20231103,123500,7330261400,29950,29950,30000,29950,381
|
|
20231103,123400,7318850300,29900,29900,29900,29900,85
|
|
20231103,123300,7316308800,29900,29900,29900,29900,40
|
|
20231103,123200,7315112800,29950,30000,30000,29950,117
|
|
20231103,123100,7311608550,29950,29950,30000,29950,90
|
|
20231103,123000,7308912700,29950,29950,29950,29950,165
|
|
20231103,122900,7303970950,29900,29950,29950,29900,76
|
|
20231103,122800,7301694800,29950,29900,29950,29900,474
|
|
20231103,122700,7287522100,29950,29950,29950,29950,101
|
|
20231103,122600,7284497150,29950,29950,29950,29950,421
|
|
20231103,122500,7271888200,29900,29900,29900,29900,501
|
|
20231103,122400,7256908300,29950,29950,29950,29950,111
|
|
20231103,122300,7253583850,29950,29950,29950,29900,171
|
|
20231103,122200,7248465900,29950,29950,29950,29950,729
|
|
20231103,122100,7226632350,30000,30000,30000,30000,102
|
|
20231103,122000,7223572350,30000,29950,30000,29950,135
|
|
20231103,121900,7219523600,30000,30000,30000,30000,2
|
|
20231103,121800,7219463600,29950,29950,29950,29950,500
|
|
20231103,121700,7204488600,29950,29950,29950,29950,48
|
|
20231103,121600,7203051000,29950,29950,29950,29950,1151
|
|
20231103,121500,7168578550,29950,30000,30000,29950,3125
|
|
20231103,121400,7074859200,30050,30000,30050,30000,63
|
|
20231103,121300,7072966550,30000,30050,30050,30000,1504
|
|
20231103,121200,7027771900,30050,30050,30100,30050,24
|
|
20231103,121100,7027050650,30050,30100,30100,30050,652
|
|
20231103,121000,7007433850,30100,30150,30150,30100,2089
|
|
20231103,120900,6944554850,30150,30100,30150,30100,105
|
|
20231103,120800,6941389300,30150,30100,30150,30100,742
|
|
20231103,120700,6919018050,30100,30100,30100,30100,347
|
|
20231103,120600,6908573350,30150,30150,30150,30150,977
|
|
20231103,120500,6879116800,30150,30150,30200,30150,37
|
|
20231103,120400,6878001150,30150,30150,30150,30150,0
|
|
20231103,120300,6878001150,30150,30150,30200,30150,101
|
|
20231103,120200,6874955950,30150,30150,30150,30150,8
|
|
20231103,120100,6874714750,30150,30150,30150,30150,213
|
|
20231103,120000,6868292800,30150,30200,30200,30150,375
|
|
20231103,115900,6856986150,30200,30150,30200,30150,651
|
|
20231103,115800,6837355950,30150,30200,30200,30150,67
|
|
20231103,115700,6835333150,30200,30200,30200,30150,1919
|
|
20231103,115600,6777468000,30200,30200,30200,30150,342
|
|
20231103,115500,6767146650,30200,30150,30200,30150,13
|
|
20231103,115400,6766754600,30150,30200,30200,30150,15
|
|
20231103,115300,6766301850,30200,30200,30200,30200,200
|
|
20231103,115200,6760261850,30200,30150,30200,30150,217
|
|
20231103,115100,6753719200,30150,30150,30150,30150,25
|
|
20231103,115000,6752965450,30200,30200,30200,30200,112
|
|
20231103,114900,6749583050,30200,30150,30200,30150,3
|
|
20231103,114800,6749492550,30200,30200,30200,30150,137
|
|
20231103,114700,6745359100,30200,30200,30200,30200,102
|
|
20231103,114600,6742278700,30200,30200,30200,30200,50
|
|
20231103,114500,6740768700,30200,30200,30200,30150,841
|
|
20231103,114400,6715412350,30200,30200,30200,30200,211
|
|
20231103,114300,6709040150,30200,30150,30200,30150,181
|
|
20231103,114200,6703581700,30150,30150,30150,30150,189
|
|
20231103,114100,6697883350,30150,30200,30200,30150,258
|
|
20231103,114000,6690092250,30200,30200,30200,30200,96
|
|
20231103,113900,6687193050,30200,30150,30200,30150,60
|
|
20231103,113800,6685381500,30200,30200,30200,30200,83
|
|
20231103,113700,6682874900,30150,30250,30250,30150,1573
|
|
20231103,113600,6635394000,30250,30200,30250,30200,145
|
|
20231103,113500,6631014950,30250,30200,30250,30200,104
|
|
20231103,113400,6627871500,30250,30300,30300,30250,335
|
|
20231103,113300,6617735250,30300,30300,30300,30250,486
|
|
20231103,113200,6603011150,30250,30250,30250,30250,164
|
|
20231103,113100,6598050150,30250,30250,30250,30250,554
|
|
20231103,113000,6581291650,30300,30250,30300,30250,58
|
|
20231103,112900,6579534500,30250,30250,30250,30250,15
|
|
20231103,112800,6579080750,30250,30300,30300,30250,612
|
|
20231103,112700,6560559950,30300,30350,30350,30300,531
|
|
20231103,112600,6544470550,30300,30350,30350,30300,339
|
|
20231103,112500,6534191750,30400,30300,30400,30300,193
|
|
20231103,112400,6528334400,30350,30300,30350,30300,121
|
|
20231103,112300,6524663050,30300,30300,30300,30300,2496
|
|
20231103,112200,6449034250,30300,30450,30450,30300,2615
|
|
20231103,112100,6369619050,30400,30400,30450,30400,740
|
|
20231103,112000,6347104050,30400,30400,30450,30350,385
|
|
20231103,111900,6335400450,30400,30400,30400,30350,2407
|
|
20231103,111800,6262231350,30400,30350,30400,30300,2949
|
|
20231103,111700,6172635550,30350,30350,30400,30350,1224
|
|
20231103,111600,6135465850,30350,30350,30400,30350,742
|
|
20231103,111500,6112943300,30400,30200,30400,30200,2849
|
|
20231103,111400,6026521000,30300,30200,30400,30200,21144
|
|
20231103,111300,5386296100,30200,30150,30200,30150,6138
|
|
20231103,111200,5201030950,30150,30100,30150,30100,802
|
|
20231103,111100,5176852600,30100,30150,30150,30100,710
|
|
20231103,111000,5155446350,30150,29950,30150,29950,21949
|
|
20231103,110900,4496217100,29950,30000,30000,29950,393
|
|
20231103,110800,4484427500,29950,29950,30000,29950,5991
|
|
20231103,110700,4304979400,29950,29950,29950,29950,270
|
|
20231103,110600,4296892900,29950,29950,29950,29900,56
|
|
20231103,110500,4295217900,29900,29900,29900,29900,702
|
|
20231103,110400,4274228100,29950,29900,29950,29850,601
|
|
20231103,110300,4256280650,29900,29900,29900,29900,1664
|
|
20231103,110200,4206527050,29900,29900,29900,29900,53
|
|
20231103,110100,4204942350,29900,29950,29950,29900,584
|
|
20231103,110000,4187451600,29900,29900,29950,29900,260
|
|
20231103,105900,4179669950,29950,29900,29950,29900,3393
|
|
20231103,105800,4078216150,29900,29900,29900,29900,150
|
|
20231103,105700,4073731150,29900,29900,29900,29900,302
|
|
20231103,105600,4064701350,29900,29800,29900,29800,1453
|
|
20231103,105500,4021329250,29800,29800,29800,29800,0
|
|
20231103,105400,4021329250,29800,29800,29800,29800,52
|
|
20231103,105300,4019779650,29800,29850,29850,29800,12
|
|
20231103,105200,4019421800,29850,29850,29850,29850,100
|
|
20231103,105100,4016436800,29850,29850,29850,29850,460
|
|
20231103,105000,4002705800,29850,29900,29950,29850,1370
|
|
20231103,104900,3961763900,29900,29950,29950,29900,110
|
|
20231103,104800,3958470450,29950,29950,29950,29950,212
|
|
20231103,104700,3952121050,29950,29950,29950,29950,668
|
|
20231103,104600,3932114450,29950,29900,29950,29900,1166
|
|
20231103,104500,3897250950,29900,29950,29950,29900,1711
|
|
20231103,104400,3846049050,29950,29900,29950,29850,6370
|
|
20231103,104300,3655584400,29850,29850,29850,29850,3637
|
|
20231103,104200,3547019950,29850,29850,29850,29800,592
|
|
20231103,104100,3529349000,29850,29800,29850,29800,1548
|
|
20231103,104000,3483153700,29850,29850,29850,29850,59
|
|
20231103,103900,3481392550,29850,29800,29850,29800,53
|
|
20231103,103800,3479810600,29800,29800,29800,29800,553
|
|
20231103,103700,3463331200,29850,29850,29850,29850,200
|
|
20231103,103600,3457361200,29850,29850,29850,29850,170
|
|
20231103,103500,3452286700,29850,29800,29850,29800,263
|
|
20231103,103400,3444446550,29800,29750,29800,29750,5447
|
|
20231103,103300,3282340900,29750,29700,29750,29700,655
|
|
20231103,103200,3262882350,29700,29700,29700,29700,168
|
|
20231103,103100,3257892750,29650,29750,29750,29650,1274
|
|
20231103,103000,3220108350,29700,29700,29750,29700,1427
|
|
20231103,102900,3177726400,29700,29750,29750,29700,572
|
|
20231103,102800,3160734900,29750,29700,29750,29700,105
|
|
20231103,102700,3157611350,29700,29750,29750,29700,470
|
|
20231103,102600,3143643850,29700,29700,29700,29700,100
|
|
20231103,102500,3140673850,29700,29750,29750,29700,302
|
|
20231103,102400,3131699300,29750,29750,29750,29750,603
|
|
20231103,102300,3113760050,29750,29650,29750,29650,353
|
|
20231103,102200,3103275950,29700,29700,29700,29700,492
|
|
20231103,102100,3088663550,29700,29700,29700,29700,94
|
|
20231103,102000,3085871750,29650,29700,29700,29650,101
|
|
20231103,101900,3082874600,29700,29700,29750,29650,131
|
|
20231103,101800,3078987750,29650,29650,29650,29650,1213
|
|
20231103,101700,3043022300,29650,29750,29750,29650,831
|
|
20231103,101600,3018372250,29700,29700,29700,29650,328
|
|
20231103,101500,3008640800,29700,29700,29700,29700,585
|
|
20231103,101400,2991266300,29650,29650,29650,29650,0
|
|
20231103,101300,2991266300,29650,29650,29650,29650,21
|
|
20231103,101200,2990643650,29700,29650,29700,29650,402
|
|
20231103,101100,2978719550,29650,29700,29700,29650,695
|
|
20231103,101000,2958096400,29650,29700,29700,29650,1469
|
|
20231103,100900,2914497150,29700,29750,29750,29700,210
|
|
20231103,100800,2908252650,29750,29700,29750,29700,558
|
|
20231103,100700,2891676450,29750,29700,29750,29700,299
|
|
20231103,100600,2882796050,29750,29750,29750,29750,631
|
|
20231103,100500,2864023800,29750,29750,29750,29750,300
|
|
20231103,100400,2855098800,29750,29750,29750,29700,1060
|
|
20231103,100300,2823572200,29750,29750,29750,29700,278
|
|
20231103,100200,2815302000,29750,29700,29750,29700,1064
|
|
20231103,100100,2783700600,29700,29650,29700,29650,1081
|
|
20231103,100000,2751613700,29650,29650,29650,29650,300
|
|
20231103,095900,2742718700,29650,29600,29650,29600,288
|
|
20231103,095800,2734193650,29600,29600,29600,29600,319
|
|
20231103,095700,2724751250,29650,29600,29650,29600,254
|
|
20231103,095600,2717232750,29600,29550,29700,29550,718
|
|
20231103,095500,2695977650,29550,29550,29600,29550,351
|
|
20231103,095400,2685605550,29550,29550,29550,29550,1759
|
|
20231103,095300,2633627100,29550,29500,29550,29500,1893
|
|
20231103,095200,2577771350,29500,29450,29500,29450,373
|
|
20231103,095100,2566786250,29450,29450,29450,29400,106
|
|
20231103,095000,2563664750,29450,29450,29450,29450,3
|
|
20231103,094900,2563576400,29400,29500,29500,29400,316
|
|
20231103,094800,2554269750,29500,29500,29500,29500,11
|
|
20231103,094700,2553945250,29500,29500,29500,29450,119
|
|
20231103,094600,2550440000,29450,29450,29450,29450,137
|
|
20231103,094500,2546405350,29450,29450,29450,29450,319
|
|
20231103,094400,2537010800,29500,29350,29500,29350,693
|
|
20231103,094300,2516645000,29350,29400,29400,29350,394
|
|
20231103,094200,2505077300,29350,29300,29350,29300,427
|
|
20231103,094100,2492547100,29200,29350,29350,29200,2010
|
|
20231103,094000,2433773100,29350,29350,29350,29350,162
|
|
20231103,093900,2429018400,29350,29300,29350,29300,475
|
|
20231103,093800,2415097000,29300,29300,29300,29300,204
|
|
20231103,093700,2409119800,29300,29300,29300,29300,6
|
|
20231103,093600,2408944000,29400,29550,29550,29150,3674
|
|
20231103,093500,2301079100,29600,29500,29600,29500,376
|
|
20231103,093400,2289975400,29450,29500,29500,29350,856
|
|
20231103,093300,2264775650,29550,29550,29550,29550,63
|
|
20231103,093200,2262914000,29600,29550,29600,29550,410
|
|
20231103,093100,2250791600,29500,29350,29500,29350,1487
|
|
20231103,093000,2206985000,29350,29200,29350,29200,1716
|
|
20231103,092900,2156765600,29200,29300,29300,29200,3824
|
|
20231103,092800,2044908850,29300,29350,29400,29250,2632
|
|
20231103,092700,1967739150,29400,29400,29450,29350,2407
|
|
20231103,092600,1896991500,29450,29500,29500,29400,2220
|
|
20231103,092500,1831673400,29500,29550,29550,29500,1222
|
|
20231103,092400,1795590200,29600,29650,29700,29550,4776
|
|
20231103,092300,1654056250,29650,29750,29750,29650,2518
|
|
20231103,092200,1579264550,29750,29700,29750,29700,265
|
|
20231103,092100,1571381000,29700,29750,29750,29700,467
|
|
20231103,092000,1557489000,29750,29750,29750,29700,438
|
|
20231103,091900,1544459150,29700,29650,29700,29650,943
|
|
20231103,091800,1516462300,29650,29700,29700,29650,855
|
|
20231103,091700,1491074800,29700,29750,29750,29700,978
|
|
20231103,091600,1461981850,29750,29800,29800,29750,1083
|
|
20231103,091500,1429709700,29800,29950,30000,29800,2498
|
|
20231103,091400,1355029300,29950,30000,30000,29950,691
|
|
20231103,091300,1334316450,30000,30000,30100,30000,1761
|
|
20231103,091200,1281470900,30000,29950,30000,29950,934
|
|
20231103,091100,1253472950,29950,30050,30100,29950,2696
|
|
20231103,091000,1172583900,30100,30300,30300,30100,4470
|
|
20231103,090900,1037665700,30300,30250,30300,30250,1286
|
|
20231103,090800,998727100,30300,30300,30300,30250,3334
|
|
20231103,090700,897830700,30300,30300,30300,30250,743
|
|
20231103,090600,875325850,30300,30250,30300,30200,3853
|
|
20231103,090500,758727150,30200,30250,30250,30100,2816
|
|
20231103,090400,673729750,30200,30200,30200,30150,502
|
|
20231103,090300,658576100,30300,30250,30300,30200,7040
|
|
20231103,090200,445566050,30250,30050,30250,30000,3049
|
|
20231103,090100,353575600,30100,30050,30100,29950,1890
|
|
20231103,090000,296809650,30050,29900,30100,29750,9911
|