577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183400,8187518800,30250,30250,30250,30250,7656
|
|
20231107,183300,8187518800,30250,30250,30250,30250,0
|
|
20231107,183200,8187518800,30250,30250,30250,30250,0
|
|
20231107,183100,8187518800,30250,30250,30250,30250,0
|
|
20231107,183000,8187518800,30250,30250,30250,30250,0
|
|
20231107,182900,8187518800,30250,30250,30250,30250,0
|
|
20231107,182800,8187518800,30250,30250,30250,30250,0
|
|
20231107,182700,8187518800,30250,30250,30250,30250,0
|
|
20231107,182600,8187518800,30250,30250,30250,30250,0
|
|
20231107,182500,8187518800,30250,30250,30250,30250,0
|
|
20231107,182400,8187518800,30250,30250,30250,30250,0
|
|
20231107,182300,8187518800,30250,30250,30250,30250,0
|
|
20231107,182200,8187518800,30250,30250,30250,30250,0
|
|
20231107,182100,8187518800,30250,30250,30250,30250,0
|
|
20231107,182000,8187518800,30250,30250,30250,30250,0
|
|
20231107,181900,8187518800,30250,30250,30250,30250,0
|
|
20231107,181800,8187518800,30250,30250,30250,30250,0
|
|
20231107,181700,8187518800,30250,30250,30250,30250,0
|
|
20231107,181600,8187518800,30250,30250,30250,30250,0
|
|
20231107,181500,8187518800,30250,30250,30250,30250,0
|
|
20231107,181400,8187518800,30250,30250,30250,30250,0
|
|
20231107,181300,8187518800,30250,30250,30250,30250,0
|
|
20231107,181200,8187518800,30250,30250,30250,30250,0
|
|
20231107,181100,8187518800,30250,30250,30250,30250,0
|
|
20231107,181000,8187518800,30250,30250,30250,30250,0
|
|
20231107,180900,8187518800,30250,30250,30250,30250,0
|
|
20231107,180800,8187518800,30250,30250,30250,30250,0
|
|
20231107,180700,8187518800,30250,30250,30250,30250,0
|
|
20231107,180600,8187518800,30250,30250,30250,30250,0
|
|
20231107,180500,8187518800,30250,30250,30250,30250,0
|
|
20231107,180400,8187518800,30250,30250,30250,30250,7656
|
|
20231107,180300,8187518800,30250,30250,30250,30250,0
|
|
20231107,180200,8187518800,30250,30250,30250,30250,0
|
|
20231107,180100,8187518800,30250,30250,30250,30250,0
|
|
20231107,180000,8187518800,30250,30250,30250,30250,0
|
|
20231107,175900,8187518800,30250,30250,30250,30250,0
|
|
20231107,175800,8187518800,30250,30250,30250,30250,0
|
|
20231107,175700,8187518800,30250,30250,30250,30250,0
|
|
20231107,175600,8187518800,30250,30250,30250,30250,0
|
|
20231107,175500,8187518800,30250,30250,30250,30250,0
|
|
20231107,175400,8187518800,30250,30250,30250,30250,0
|
|
20231107,175300,8187518800,30250,30250,30250,30250,0
|
|
20231107,175200,8187518800,30250,30250,30250,30250,0
|
|
20231107,175100,8187518800,30250,30250,30250,30250,0
|
|
20231107,175000,8187518800,30250,30250,30250,30250,0
|
|
20231107,174900,8187518800,30250,30250,30250,30250,0
|
|
20231107,174800,8187518800,30250,30250,30250,30250,0
|
|
20231107,174700,8187518800,30250,30250,30250,30250,0
|
|
20231107,174600,8187518800,30250,30250,30250,30250,0
|
|
20231107,174500,8187518800,30250,30250,30250,30250,0
|
|
20231107,174400,8187518800,30250,30250,30250,30250,0
|
|
20231107,174300,8187518800,30250,30250,30250,30250,0
|
|
20231107,174200,8187518800,30250,30250,30250,30250,0
|
|
20231107,174100,8187518800,30250,30250,30250,30250,0
|
|
20231107,174000,8187518800,30250,30250,30250,30250,0
|
|
20231107,173900,8187518800,30250,30250,30250,30250,0
|
|
20231107,173800,8187518800,30250,30250,30250,30250,0
|
|
20231107,173700,8187518800,30250,30250,30250,30250,0
|
|
20231107,173600,8187518800,30250,30250,30250,30250,0
|
|
20231107,173500,8187518800,30250,30250,30250,30250,0
|
|
20231107,173400,8187518800,30250,30250,30250,30250,7656
|
|
20231107,173300,8187518800,30250,30250,30250,30250,0
|
|
20231107,173200,8187518800,30250,30250,30250,30250,0
|
|
20231107,173100,8187518800,30250,30250,30250,30250,0
|
|
20231107,173000,8187518800,30250,30250,30250,30250,0
|
|
20231107,172900,8187518800,30250,30250,30250,30250,0
|
|
20231107,172800,8187518800,30250,30250,30250,30250,0
|
|
20231107,172700,8187518800,30250,30250,30250,30250,0
|
|
20231107,172600,8187518800,30250,30250,30250,30250,0
|
|
20231107,172500,8187518800,30250,30250,30250,30250,0
|
|
20231107,172400,8187518800,30250,30250,30250,30250,0
|
|
20231107,172300,8187518800,30250,30250,30250,30250,0
|
|
20231107,172200,8187518800,30250,30250,30250,30250,0
|
|
20231107,172100,8187518800,30250,30250,30250,30250,0
|
|
20231107,172000,8187518800,30250,30250,30250,30250,0
|
|
20231107,171900,8187518800,30250,30250,30250,30250,0
|
|
20231107,171800,8187518800,30250,30250,30250,30250,0
|
|
20231107,171700,8187518800,30250,30250,30250,30250,0
|
|
20231107,171600,8187518800,30250,30250,30250,30250,0
|
|
20231107,171500,8187518800,30250,30250,30250,30250,0
|
|
20231107,171400,8187518800,30250,30250,30250,30250,0
|
|
20231107,171300,8187518800,30250,30250,30250,30250,0
|
|
20231107,171200,8187518800,30250,30250,30250,30250,0
|
|
20231107,171100,8187518800,30250,30250,30250,30250,0
|
|
20231107,171000,8187518800,30250,30250,30250,30250,0
|
|
20231107,170900,8187518800,30250,30250,30250,30250,0
|
|
20231107,170800,8187518800,30250,30250,30250,30250,0
|
|
20231107,170700,8187518800,30250,30250,30250,30250,0
|
|
20231107,170600,8187518800,30250,30250,30250,30250,0
|
|
20231107,170500,8187518800,30250,30250,30250,30250,0
|
|
20231107,170400,8187518800,30250,30250,30250,30250,7656
|
|
20231107,170300,8187518800,30250,30250,30250,30250,0
|
|
20231107,170200,8187518800,30250,30250,30250,30250,0
|
|
20231107,170100,8187518800,30250,30250,30250,30250,0
|
|
20231107,170000,8187518800,30250,30250,30250,30250,0
|
|
20231107,165900,8187518800,30250,30250,30250,30250,0
|
|
20231107,165800,8187518800,30250,30250,30250,30250,0
|
|
20231107,165700,8187518800,30250,30250,30250,30250,0
|
|
20231107,165600,8187518800,30250,30250,30250,30250,0
|
|
20231107,165500,8187518800,30250,30250,30250,30250,0
|
|
20231107,165400,8187518800,30250,30250,30250,30250,0
|
|
20231107,165300,8187518800,30250,30250,30250,30250,0
|
|
20231107,165200,8187518800,30250,30250,30250,30250,0
|
|
20231107,165100,8187518800,30250,30250,30250,30250,0
|
|
20231107,165000,8187518800,30250,30250,30250,30250,0
|
|
20231107,164900,8187518800,30250,30250,30250,30250,0
|
|
20231107,164800,8187518800,30250,30250,30250,30250,0
|
|
20231107,164700,8187518800,30250,30250,30250,30250,0
|
|
20231107,164600,8187518800,30250,30250,30250,30250,0
|
|
20231107,164500,8187518800,30250,30250,30250,30250,0
|
|
20231107,164400,8187518800,30250,30250,30250,30250,0
|
|
20231107,164300,8187518800,30250,30250,30250,30250,0
|
|
20231107,164200,8187518800,30250,30250,30250,30250,0
|
|
20231107,164100,8187518800,30250,30250,30250,30250,0
|
|
20231107,164000,8187518800,30250,30250,30250,30250,0
|
|
20231107,163900,8187518800,30250,30250,30250,30250,0
|
|
20231107,163800,8187518800,30250,30250,30250,30250,0
|
|
20231107,163700,8187518800,30250,30250,30250,30250,0
|
|
20231107,163600,8187518800,30250,30250,30250,30250,0
|
|
20231107,163500,8187518800,30250,30250,30250,30250,0
|
|
20231107,163400,8187518800,30250,30250,30250,30250,7656
|
|
20231107,163300,8187518800,30250,30250,30250,30250,0
|
|
20231107,163200,8187518800,30250,30250,30250,30250,0
|
|
20231107,163100,8187518800,30250,30250,30250,30250,0
|
|
20231107,163000,8187518800,30250,30250,30250,30250,0
|
|
20231107,162900,8187518800,30250,30250,30250,30250,0
|
|
20231107,162800,8187518800,30250,30250,30250,30250,0
|
|
20231107,162700,8187518800,30250,30250,30250,30250,0
|
|
20231107,162600,8187518800,30250,30250,30250,30250,0
|
|
20231107,162500,8187518800,30250,30250,30250,30250,0
|
|
20231107,162400,8187518800,30250,30250,30250,30250,0
|
|
20231107,162300,8187518800,30250,30250,30250,30250,0
|
|
20231107,162200,8187518800,30250,30250,30250,30250,0
|
|
20231107,162100,8187518800,30250,30250,30250,30250,0
|
|
20231107,162000,8187518800,30250,30250,30250,30250,0
|
|
20231107,161900,8187518800,30250,30250,30250,30250,0
|
|
20231107,161800,8187518800,30250,30250,30250,30250,0
|
|
20231107,161700,8187518800,30250,30250,30250,30250,0
|
|
20231107,161600,8187518800,30250,30250,30250,30250,0
|
|
20231107,161500,8187518800,30250,30250,30250,30250,0
|
|
20231107,161400,8187518800,30250,30250,30250,30250,0
|
|
20231107,161300,8187518800,30250,30250,30250,30250,0
|
|
20231107,161200,8187518800,30250,30250,30250,30250,0
|
|
20231107,161100,8187518800,30250,30250,30250,30250,0
|
|
20231107,161000,8187518800,30250,30250,30250,30250,0
|
|
20231107,160900,8187518800,30250,30250,30250,30250,0
|
|
20231107,160800,8187518800,30250,30250,30250,30250,0
|
|
20231107,160700,8187518800,30250,30250,30250,30250,0
|
|
20231107,160600,8187518800,30250,30250,30250,30250,0
|
|
20231107,160500,8187518800,30250,30250,30250,30250,0
|
|
20231107,160400,8187518800,30250,30250,30250,30250,7656
|
|
20231107,160300,8187518800,30250,30250,30250,30250,0
|
|
20231107,160200,8187518800,30250,30250,30250,30250,0
|
|
20231107,160100,8187518800,30250,30250,30250,30250,0
|
|
20231107,160000,8187518800,30250,30250,30250,30250,0
|
|
20231107,155900,8187518800,30250,30250,30250,30250,0
|
|
20231107,155800,8187518800,30250,30250,30250,30250,0
|
|
20231107,155700,8187518800,30250,30250,30250,30250,0
|
|
20231107,155600,8187518800,30250,30250,30250,30250,0
|
|
20231107,155500,8187518800,30250,30250,30250,30250,0
|
|
20231107,155400,8187518800,30250,30250,30250,30250,0
|
|
20231107,155300,8187518800,30250,30250,30250,30250,0
|
|
20231107,155200,8187518800,30250,30250,30250,30250,0
|
|
20231107,155100,8187518800,30250,30250,30250,30250,0
|
|
20231107,155000,8187518800,30250,30250,30250,30250,0
|
|
20231107,154900,8187518800,30250,30250,30250,30250,0
|
|
20231107,154800,8187518800,30250,30250,30250,30250,0
|
|
20231107,154700,8187518800,30250,30250,30250,30250,0
|
|
20231107,154600,8187518800,30250,30250,30250,30250,0
|
|
20231107,154500,8187518800,30250,30250,30250,30250,0
|
|
20231107,154400,8187518800,30250,30250,30250,30250,0
|
|
20231107,154300,8187518800,30250,30250,30250,30250,0
|
|
20231107,154200,8187518800,30250,30250,30250,30250,0
|
|
20231107,154100,8187518800,30250,30250,30250,30250,0
|
|
20231107,154000,8187518800,30250,30250,30250,30250,0
|
|
20231107,153900,8187518800,30250,30250,30250,30250,0
|
|
20231107,153800,8187518800,30250,30250,30250,30250,0
|
|
20231107,153700,8187518800,30250,30250,30250,30250,0
|
|
20231107,153600,8187518800,30250,30250,30250,30250,0
|
|
20231107,153500,8187518800,30250,30250,30250,30250,0
|
|
20231107,153400,8187518800,30250,30250,30250,30250,7656
|
|
20231107,153300,8187518800,30250,30250,30250,30250,0
|
|
20231107,153200,8187518800,30250,30250,30250,30250,0
|
|
20231107,153100,8187518800,30250,30250,30250,30250,0
|
|
20231107,153000,8187518800,30250,30250,30250,30250,7656
|
|
20231107,152900,7955924800,30150,30150,30150,30150,0
|
|
20231107,152800,7955924800,30150,30150,30150,30150,0
|
|
20231107,152700,7955924800,30150,30150,30150,30150,0
|
|
20231107,152600,7955924800,30150,30150,30150,30150,0
|
|
20231107,152500,7955924800,30150,30150,30150,30150,0
|
|
20231107,152400,7955924800,30150,30150,30150,30150,0
|
|
20231107,152300,7955924800,30150,30150,30150,30150,0
|
|
20231107,152200,7955924800,30150,30150,30150,30150,0
|
|
20231107,152100,7955924800,30150,30150,30150,30150,0
|
|
20231107,152000,7955924800,30150,30150,30150,30150,0
|
|
20231107,151900,7955924800,30150,30100,30150,30100,952
|
|
20231107,151800,7927231500,30150,30100,30150,30100,731
|
|
20231107,151700,7905202550,30100,30100,30150,30100,172
|
|
20231107,151600,7900025050,30100,30100,30100,30100,12
|
|
20231107,151500,7899663850,30150,30100,30150,30100,22
|
|
20231107,151400,7899001600,30050,30100,30100,30050,378
|
|
20231107,151300,7887625550,30150,30150,30150,30100,544
|
|
20231107,151200,7871249950,30150,30150,30150,30150,105
|
|
20231107,151100,7868084200,30100,30100,30100,30100,170
|
|
20231107,151000,7862967200,30150,30100,30150,30100,64
|
|
20231107,150900,7861040300,30150,30150,30150,30100,105
|
|
20231107,150800,7857879600,30100,30100,30100,30050,122
|
|
20231107,150700,7854212400,30100,30150,30150,30100,758
|
|
20231107,150600,7831395600,30150,30150,30150,30150,9
|
|
20231107,150500,7831124250,30150,30150,30150,30150,1043
|
|
20231107,150400,7799677800,30100,30100,30100,30100,0
|
|
20231107,150300,7799677800,30100,30100,30100,30100,46
|
|
20231107,150200,7798293200,30100,30100,30100,30100,105
|
|
20231107,150100,7795132700,30100,30100,30100,30100,501
|
|
20231107,150000,7780052600,30150,30100,30150,30100,560
|
|
20231107,145900,7763196550,30050,30100,30100,30050,686
|
|
20231107,145800,7742550450,30100,30050,30100,30050,712
|
|
20231107,145700,7721129250,30100,30050,30100,30050,42
|
|
20231107,145600,7719866450,30100,30100,30100,30100,8
|
|
20231107,145500,7719625650,30100,30150,30150,30050,1008
|
|
20231107,145400,7689292650,30150,30100,30150,30100,19
|
|
20231107,145300,7688720350,30150,30250,30250,30150,716
|
|
20231107,145200,7667131850,30200,30150,30200,30150,1785
|
|
20231107,145100,7613263750,30150,30150,30150,30100,271
|
|
20231107,145000,7605098100,30100,30100,30100,30100,360
|
|
20231107,144900,7594262100,30100,30150,30150,30100,107
|
|
20231107,144800,7591041050,30100,30100,30100,30100,118
|
|
20231107,144700,7587489250,30100,30150,30150,30100,434
|
|
20231107,144600,7574418450,30150,30200,30200,30150,775
|
|
20231107,144500,7551043550,30200,30150,30200,30150,424
|
|
20231107,144400,7538259000,30150,30150,30150,30150,219
|
|
20231107,144300,7531656150,30150,30100,30150,30100,347
|
|
20231107,144200,7521210300,30100,30100,30100,30100,263
|
|
20231107,144100,7513294000,30050,30050,30050,30050,661
|
|
20231107,144000,7493430950,30050,30050,30050,30000,16
|
|
20231107,143900,7492950200,30050,30100,30100,30050,385
|
|
20231107,143800,7481370800,30100,30050,30100,30050,15
|
|
20231107,143700,7480919700,30050,30050,30050,29950,873
|
|
20231107,143600,7454698700,30000,30000,30000,30000,395
|
|
20231107,143500,7442848700,29900,30050,30050,29900,3023
|
|
20231107,143400,7352331900,30100,30050,30100,30050,193
|
|
20231107,143300,7346522950,30000,30000,30100,30000,904
|
|
20231107,143200,7319362950,30050,30000,30050,30000,85
|
|
20231107,143100,7316812600,30000,30000,30050,30000,149
|
|
20231107,143000,7312342250,30000,30000,30000,30000,932
|
|
20231107,142900,7284382250,30050,30100,30100,30050,928
|
|
20231107,142800,7256494500,30100,30100,30100,30050,260
|
|
20231107,142700,7248679100,30100,30150,30150,30100,230
|
|
20231107,142600,7241755400,30100,30100,30150,30100,503
|
|
20231107,142500,7226602500,30150,30200,30200,30150,2096
|
|
20231107,142400,7163395850,30200,30150,30200,30150,97
|
|
20231107,142300,7160470950,30200,30200,30200,30150,478
|
|
20231107,142200,7146035450,30200,30200,30200,30200,7
|
|
20231107,142100,7145824050,30200,30200,30200,30150,203
|
|
20231107,142000,7139693950,30150,30200,30200,30150,8
|
|
20231107,141900,7139452400,30200,30200,30200,30200,203
|
|
20231107,141800,7133321800,30200,30200,30200,30150,91
|
|
20231107,141700,7130577450,30200,30150,30200,30150,438
|
|
20231107,141600,7117362100,30150,30200,30200,30150,523
|
|
20231107,141500,7101592950,30200,30200,30200,30150,192
|
|
20231107,141400,7095797750,30200,30150,30200,30150,281
|
|
20231107,141300,7087324850,30150,30200,30200,30150,8
|
|
20231107,141200,7087083300,30200,30200,30200,30150,969
|
|
20231107,141100,7057854550,30200,30200,30200,30200,322
|
|
20231107,141000,7048130150,30200,30200,30200,30200,1413
|
|
20231107,140900,7005457550,30200,30200,30250,30200,266
|
|
20231107,140800,6997417550,30250,30250,30250,30250,302
|
|
20231107,140700,6988282050,30250,30250,30250,30250,229
|
|
20231107,140600,6981354800,30200,30250,30250,30200,938
|
|
20231107,140500,6953003000,30250,30250,30300,30250,2384
|
|
20231107,140400,6880886650,30250,30250,30250,30250,107
|
|
20231107,140300,6877649900,30250,30250,30250,30250,145
|
|
20231107,140200,6873263650,30250,30250,30250,30250,7
|
|
20231107,140100,6873051900,30200,30250,30250,30200,169
|
|
20231107,140000,6867942350,30200,30200,30250,30150,2996
|
|
20231107,135900,6777468150,30200,30200,30200,30150,30
|
|
20231107,135800,6776562400,30200,30200,30200,30200,11
|
|
20231107,135700,6776230200,30200,30200,30200,30200,21
|
|
20231107,135600,6775596000,30200,30200,30200,30150,113
|
|
20231107,135500,6772188400,30200,30200,30200,30200,528
|
|
20231107,135400,6756242800,30200,30250,30250,30150,801
|
|
20231107,135300,6732055000,30250,30250,30250,30200,31
|
|
20231107,135200,6731117400,30250,30200,30250,30200,1184
|
|
20231107,135100,6695360200,30200,30200,30200,30150,33
|
|
20231107,135000,6694365100,30200,30150,30200,30150,119
|
|
20231107,134900,6690776350,30200,30200,30200,30200,12
|
|
20231107,134800,6690413950,30150,30150,30200,30150,1156
|
|
20231107,134700,6655557700,30100,30100,30100,30100,564
|
|
20231107,134600,6638581300,30100,30150,30150,30100,144
|
|
20231107,134500,6634246850,30100,30100,30150,30100,8
|
|
20231107,134400,6634005950,30050,30100,30100,30050,199
|
|
20231107,134300,6628025950,30050,30100,30150,30050,938
|
|
20231107,134200,6599792550,30100,30050,30100,30050,1903
|
|
20231107,134100,6542539000,30050,30050,30050,30050,0
|
|
20231107,134000,6542539000,30050,30050,30050,30050,0
|
|
20231107,133900,6542539000,30050,30050,30050,30050,0
|
|
20231107,133800,6542539000,30050,30050,30050,30050,0
|
|
20231107,133700,6542539000,30050,30050,30100,30050,365
|
|
20231107,133600,6531570100,29900,30050,30050,29900,1200
|
|
20231107,133500,6495610400,30050,30050,30050,30050,372
|
|
20231107,133400,6484431800,30050,30050,30100,30050,33
|
|
20231107,133300,6483440100,30050,30050,30050,30050,372
|
|
20231107,133200,6472261500,30050,30000,30050,30000,327
|
|
20231107,133100,6462440150,30000,29900,30000,29900,3306
|
|
20231107,133000,6363361700,29900,29900,29900,29900,200
|
|
20231107,132900,6357381700,29850,29850,29850,29850,0
|
|
20231107,132800,6357381700,29850,29900,29900,29850,633
|
|
20231107,132700,6338455050,29950,29950,29950,29950,144
|
|
20231107,132600,6334142250,29950,29950,29950,29900,97
|
|
20231107,132500,6331241600,30000,29950,30000,29950,5
|
|
20231107,132400,6331091800,29950,29950,29950,29950,2
|
|
20231107,132300,6331031900,29950,29900,29950,29850,1215
|
|
20231107,132200,6294670300,29850,29850,29850,29850,50
|
|
20231107,132100,6293177800,29850,29850,29850,29850,196
|
|
20231107,132000,6287327200,29900,29850,29900,29850,216
|
|
20231107,131900,6280873350,29900,29900,29900,29900,690
|
|
20231107,131800,6260242350,29900,29900,29900,29900,107
|
|
20231107,131700,6257043050,29800,29850,29850,29800,522
|
|
20231107,131600,6241465700,29850,29800,29850,29800,263
|
|
20231107,131500,6233628150,29800,29800,29800,29800,5
|
|
20231107,131400,6233479150,29850,29800,29850,29800,477
|
|
20231107,131300,6219264450,29800,29800,29800,29800,130
|
|
20231107,131200,6215390450,29800,29800,29800,29800,540
|
|
20231107,131100,6199298450,29800,29850,29850,29800,416
|
|
20231107,131000,6186893350,29900,29950,29950,29900,828
|
|
20231107,130900,6162135750,29950,29900,29950,29900,246
|
|
20231107,130800,6154779600,29950,29950,29950,29950,50
|
|
20231107,130700,6153282100,29950,29950,29950,29950,381
|
|
20231107,130600,6141871150,29950,29950,29950,29950,661
|
|
20231107,130500,6122074200,29950,29950,29950,29950,183
|
|
20231107,130400,6116593350,29950,29950,30000,29950,407
|
|
20231107,130300,6104402550,29950,30000,30050,29950,853
|
|
20231107,130200,6078813400,30000,30000,30050,30000,159
|
|
20231107,130100,6074043150,30000,30000,30000,30000,707
|
|
20231107,130000,6052833150,29950,29950,30000,29900,1692
|
|
20231107,125900,6002156700,29900,29900,29900,29900,1596
|
|
20231107,125800,5954436300,29850,29850,29850,29800,1704
|
|
20231107,125700,5903572400,29800,29800,29800,29800,187
|
|
20231107,125600,5897999800,29800,29750,29800,29750,629
|
|
20231107,125500,5879262700,29750,29750,29750,29750,95
|
|
20231107,125400,5876436450,29750,29750,29750,29750,12
|
|
20231107,125300,5876079450,29750,29750,29750,29750,1780
|
|
20231107,125200,5823124450,29750,29750,29750,29700,1881
|
|
20231107,125100,5767175800,29750,29700,29750,29700,1057
|
|
20231107,125000,5735757050,29650,29600,29650,29600,1343
|
|
20231107,124900,5695954250,29550,29550,29600,29550,1111
|
|
20231107,124800,5663079600,29550,29500,29550,29500,221
|
|
20231107,124700,5656549150,29500,29500,29550,29500,16
|
|
20231107,124600,5656076650,29500,29500,29500,29500,557
|
|
20231107,124500,5639645150,29500,29400,29500,29400,2385
|
|
20231107,124400,5569421050,29350,29350,29350,29300,391
|
|
20231107,124300,5557946300,29350,29350,29350,29350,50
|
|
20231107,124200,5556478800,29350,29300,29350,29300,218
|
|
20231107,124100,5550087350,29300,29300,29300,29300,141
|
|
20231107,124000,5545956050,29300,29300,29300,29300,11
|
|
20231107,123900,5545633750,29300,29300,29300,29300,396
|
|
20231107,123800,5534030950,29350,29350,29350,29350,43
|
|
20231107,123700,5532768900,29350,29350,29350,29350,24
|
|
20231107,123600,5532064500,29300,29300,29300,29300,56
|
|
20231107,123500,5530423700,29300,29300,29350,29300,298
|
|
20231107,123400,5521692250,29250,29250,29250,29250,1177
|
|
20231107,123300,5487265000,29200,29200,29200,29200,103
|
|
20231107,123200,5484257400,29200,29150,29200,29150,143
|
|
20231107,123100,5480088700,29200,29250,29250,29200,1834
|
|
20231107,123000,5426535750,29250,29250,29250,29250,513
|
|
20231107,122900,5411530500,29250,29250,29250,29200,191
|
|
20231107,122800,5405944850,29250,29200,29250,29200,172
|
|
20231107,122700,5400921850,29250,29200,29250,29200,77
|
|
20231107,122600,5398670100,29250,29200,29250,29200,90
|
|
20231107,122500,5396038050,29250,29200,29250,29200,182
|
|
20231107,122400,5390723500,29250,29200,29250,29200,60
|
|
20231107,122300,5388971350,29200,29250,29250,29200,959
|
|
20231107,122200,5360959450,29250,29150,29250,29150,611
|
|
20231107,122100,5343113650,29150,29200,29200,29150,367
|
|
20231107,122000,5332405150,29200,29200,29200,29200,37
|
|
20231107,121900,5331324750,29200,29150,29200,29150,155
|
|
20231107,121800,5326802850,29150,29100,29150,29100,311
|
|
20231107,121700,5317748800,29100,29100,29100,29100,816
|
|
20231107,121600,5294003200,29100,29050,29100,29050,290
|
|
20231107,121500,5285578650,29050,29000,29050,29000,2
|
|
20231107,121400,5285520600,29000,29050,29050,29000,1324
|
|
20231107,121300,5247063900,29050,29050,29050,29050,7
|
|
20231107,121200,5246860550,29050,29000,29050,29000,578
|
|
20231107,121100,5230070200,29000,29000,29000,29000,368
|
|
20231107,121000,5219398200,29000,29050,29050,29000,1210
|
|
20231107,120900,5184288350,29050,29100,29100,29000,854
|
|
20231107,120800,5159462550,29050,29050,29100,29050,590
|
|
20231107,120700,5142321550,29050,29050,29050,29050,160
|
|
20231107,120600,5137673550,29050,29000,29050,29000,2080
|
|
20231107,120500,5077265600,29000,29050,29050,29000,523
|
|
20231107,120400,5062098550,29000,29050,29050,29000,879
|
|
20231107,120300,5036573600,29100,29050,29100,29050,569
|
|
20231107,120200,5020043500,29050,29150,29150,29000,3397
|
|
20231107,120100,4921353150,29100,29100,29100,29100,45
|
|
20231107,120000,4920043650,29100,29050,29100,29050,1386
|
|
20231107,115900,4879721450,29000,29100,29150,28950,5298
|
|
20231107,115800,4725796850,29100,29150,29200,29100,911
|
|
20231107,115700,4699266800,29150,29100,29150,29050,1974
|
|
20231107,115600,4641828700,29200,29250,29250,29150,4972
|
|
20231107,115500,4496586700,29300,29300,29300,29300,344
|
|
20231107,115400,4486507500,29300,29300,29300,29300,908
|
|
20231107,115300,4459903100,29300,29300,29350,29300,675
|
|
20231107,115200,4440125550,29300,29300,29350,29300,1582
|
|
20231107,115100,4393772150,29300,29300,29300,29300,850
|
|
20231107,115000,4368867150,29300,29300,29300,29300,737
|
|
20231107,114900,4347273050,29350,29350,29350,29350,1
|
|
20231107,114800,4347243700,29300,29350,29350,29300,983
|
|
20231107,114700,4318416750,29350,29350,29350,29350,637
|
|
20231107,114600,4299720800,29350,29350,29350,29300,141
|
|
20231107,114500,4295589300,29300,29350,29350,29300,1269
|
|
20231107,114400,4258363900,29350,29350,29350,29350,500
|
|
20231107,114300,4243688900,29350,29350,29350,29350,218
|
|
20231107,114200,4237290600,29400,29350,29400,29350,62
|
|
20231107,114100,4235470350,29350,29350,29350,29350,1
|
|
20231107,114000,4235441000,29400,29400,29400,29400,0
|
|
20231107,113900,4235441000,29400,29400,29450,29400,558
|
|
20231107,113800,4219035300,29400,29350,29450,29350,879
|
|
20231107,113700,4193195400,29400,29350,29400,29350,186
|
|
20231107,113600,4187733200,29350,29350,29400,29300,1218
|
|
20231107,113500,4151978750,29350,29400,29400,29350,816
|
|
20231107,113400,4128001150,29400,29500,29500,29400,4946
|
|
20231107,113300,3982101850,29500,29500,29500,29500,586
|
|
20231107,113200,3964814850,29550,29550,29550,29550,140
|
|
20231107,113100,3960677850,29550,29550,29550,29500,304
|
|
20231107,113000,3951694750,29550,29500,29550,29500,254
|
|
20231107,112900,3944191750,29550,29550,29550,29500,167
|
|
20231107,112800,3939265150,29550,29550,29550,29550,321
|
|
20231107,112700,3929779600,29550,29550,29550,29550,231
|
|
20231107,112600,3922953550,29550,29550,29550,29550,112
|
|
20231107,112500,3919643950,29550,29550,29600,29550,121
|
|
20231107,112400,3916067600,29550,29500,29550,29500,232
|
|
20231107,112300,3909219950,29500,29500,29500,29500,1
|
|
20231107,112200,3909190450,29500,29500,29500,29500,138
|
|
20231107,112100,3905119450,29500,29500,29500,29500,115
|
|
20231107,112000,3901726950,29500,29550,29550,29500,1086
|
|
20231107,111900,3869685650,29500,29500,29500,29500,198
|
|
20231107,111800,3863844650,29500,29550,29550,29500,568
|
|
20231107,111700,3847075250,29550,29600,29600,29550,602
|
|
20231107,111600,3829276050,29600,29600,29600,29600,504
|
|
20231107,111500,3814357650,29550,29500,29550,29350,2307
|
|
20231107,111400,3746375200,29500,29500,29500,29450,1650
|
|
20231107,111300,3697744500,29500,29550,29550,29500,1727
|
|
20231107,111200,3646782700,29550,29600,29600,29550,1276
|
|
20231107,111100,3609022950,29600,29650,29650,29600,591
|
|
20231107,111000,3591528800,29650,29700,29700,29650,1093
|
|
20231107,110900,3559120450,29700,29700,29750,29700,245
|
|
20231107,110800,3551841800,29700,29650,29700,29650,1093
|
|
20231107,110700,3519428750,29700,29700,29700,29650,994
|
|
20231107,110600,3489911950,29750,29800,29800,29750,3751
|
|
20231107,110500,3378259500,29800,29800,29800,29800,497
|
|
20231107,110400,3363448900,29850,29850,29850,29850,2421
|
|
20231107,110300,3291182050,29850,29900,29900,29850,1074
|
|
20231107,110200,3259105650,29950,29950,29950,29950,20
|
|
20231107,110100,3258506650,29900,29900,29950,29850,237
|
|
20231107,110000,3251427100,29900,29900,29900,29900,100
|
|
20231107,105900,3248437100,29900,29900,29900,29900,17
|
|
20231107,105800,3247928800,29900,29900,29900,29900,83
|
|
20231107,105700,3245447100,29900,29900,29950,29900,242
|
|
20231107,105600,3238209850,29900,29900,29900,29900,94
|
|
20231107,105500,3235399250,29950,29900,29950,29900,34
|
|
20231107,105400,3234381050,29900,29900,29900,29900,496
|
|
20231107,105300,3219550650,29850,29850,29850,29850,0
|
|
20231107,105200,3219550650,29850,29850,29850,29850,0
|
|
20231107,105100,3219550650,29850,29850,29850,29850,257
|
|
20231107,105000,3211879200,29850,29850,29850,29850,138
|
|
20231107,104900,3207759900,29850,29850,29850,29850,0
|
|
20231107,104800,3207759900,29850,29850,29850,29850,78
|
|
20231107,104700,3205431600,29850,29850,29850,29800,346
|
|
20231107,104600,3195110350,29900,29900,29900,29900,305
|
|
20231107,104500,3185990850,29900,29900,29900,29900,4
|
|
20231107,104400,3185871250,29800,29800,29800,29800,264
|
|
20231107,104300,3178004050,29750,29750,29800,29750,199
|
|
20231107,104200,3172081200,29800,29800,29800,29750,378
|
|
20231107,104100,3160825150,29800,29800,29800,29800,86
|
|
20231107,104000,3158262350,29800,29750,29800,29750,238
|
|
20231107,103900,3151180300,29800,29750,29800,29750,78
|
|
20231107,103800,3148858400,29800,29800,29800,29800,500
|
|
20231107,103700,3133958400,29750,29750,29750,29750,230
|
|
20231107,103600,3127115900,29700,29700,29750,29700,612
|
|
20231107,103500,3108920950,29700,29750,29800,29650,2408
|
|
20231107,103400,3037362100,29750,29750,29800,29750,1516
|
|
20231107,103300,2992261050,29750,29800,29900,29750,1605
|
|
20231107,103200,2944437850,29800,29850,29850,29800,3962
|
|
20231107,103100,2826338950,29850,29900,29900,29850,8
|
|
20231107,103000,2826099950,29850,29900,29900,29850,1573
|
|
20231107,102900,2779071750,29950,30000,30000,29950,454
|
|
20231107,102800,2765471950,30000,30000,30000,30000,497
|
|
20231107,102700,2750561950,30000,29950,30000,29950,152
|
|
20231107,102600,2746006950,29950,29950,29950,29900,388
|
|
20231107,102500,2734393250,29950,29950,29950,29950,350
|
|
20231107,102400,2723910750,30000,30000,30000,30000,395
|
|
20231107,102300,2712060750,30000,29900,30000,29900,995
|
|
20231107,102200,2682237050,29900,29950,29950,29900,121
|
|
20231107,102100,2678617100,29900,29900,29900,29900,164
|
|
20231107,102000,2673713500,29850,29850,29850,29800,688
|
|
20231107,101900,2653191400,29800,29900,29900,29800,658
|
|
20231107,101800,2633550150,29900,29900,29900,29900,359
|
|
20231107,101700,2622816050,29900,29900,29900,29900,15
|
|
20231107,101600,2622367550,29900,29900,29900,29900,139
|
|
20231107,101500,2618211450,29950,30000,30000,29950,585
|
|
20231107,101400,2600667550,30050,29900,30050,29850,2245
|
|
20231107,101300,2533413600,29900,29950,29950,29800,20706
|
|
20231107,101200,1915229850,29950,29950,29950,29950,140
|
|
20231107,101100,1911036850,30000,29950,30000,29950,5
|
|
20231107,101000,1910886900,29950,30000,30000,29950,389
|
|
20231107,100900,1899227150,30000,30000,30050,30000,2213
|
|
20231107,100800,1832830400,30000,30050,30050,30000,4
|
|
20231107,100700,1832710250,30000,30000,30000,30000,3000
|
|
20231107,100600,1742710250,30050,30000,30050,30000,27
|
|
20231107,100500,1741899150,30000,30050,30050,30000,611
|
|
20231107,100400,1723567050,30050,30050,30050,30000,173
|
|
20231107,100300,1718368450,30000,30050,30050,30000,4
|
|
20231107,100200,1718248300,30050,30100,30100,30000,1199
|
|
20231107,100100,1682244300,30100,30150,30150,30100,413
|
|
20231107,100000,1669811350,30150,30100,30150,30100,45
|
|
20231107,095900,1668454650,30100,30050,30100,30050,662
|
|
20231107,095800,1648547550,30050,30050,30100,30050,558
|
|
20231107,095700,1631762150,30050,30100,30100,30050,21
|
|
20231107,095600,1631130100,30050,30100,30100,30050,159
|
|
20231107,095500,1626345850,30000,29950,30000,29950,176
|
|
20231107,095400,1621073400,29950,29950,29950,29950,66
|
|
20231107,095300,1619096700,29950,30150,30150,29950,6535
|
|
20231107,095200,1423069000,30000,30000,30000,30000,312
|
|
20231107,095100,1413709000,30050,30050,30050,30050,25
|
|
20231107,095000,1412957750,30050,30050,30050,30050,26
|
|
20231107,094900,1412176450,30050,30050,30050,30050,263
|
|
20231107,094800,1404273300,30050,30050,30050,30050,117
|
|
20231107,094700,1400757450,30050,30050,30150,30050,875
|
|
20231107,094600,1374459850,30050,30050,30050,30050,480
|
|
20231107,094500,1360035850,30050,30050,30050,30050,0
|
|
20231107,094400,1360035850,30050,30100,30100,30050,241
|
|
20231107,094300,1352781900,30150,30150,30150,30150,172
|
|
20231107,094200,1347596100,30100,30150,30150,30100,709
|
|
20231107,094100,1326232250,30200,30200,30200,30200,557
|
|
20231107,094000,1309410850,30200,30200,30200,30200,1
|
|
20231107,093900,1309380650,30250,30200,30250,30200,202
|
|
20231107,093800,1303270250,30300,30300,30300,30300,14
|
|
20231107,093700,1302846050,30200,30200,30200,30200,16
|
|
20231107,093600,1302362850,30200,30200,30200,30200,842
|
|
20231107,093500,1276934450,30250,30250,30250,30250,81
|
|
20231107,093400,1274484200,30300,30400,30400,30300,1449
|
|
20231107,093300,1230539750,30400,30400,30400,30350,121
|
|
20231107,093200,1226864600,30400,30400,30400,30350,171
|
|
20231107,093100,1221672700,30400,30300,30400,30300,673
|
|
20231107,093000,1201224200,30350,30350,30350,30350,45
|
|
20231107,092900,1199858450,30350,30300,30400,30300,757
|
|
20231107,092800,1176894000,30300,30350,30400,30300,945
|
|
20231107,092700,1148213300,30350,30400,30400,30350,212
|
|
20231107,092600,1141773600,30400,30250,30500,30250,5073
|
|
20231107,092500,987348600,30200,30250,30250,30200,525
|
|
20231107,092400,971477100,30250,30250,30250,30250,92
|
|
20231107,092300,968694100,30300,30250,30300,30250,1000
|
|
20231107,092200,938431950,30300,30300,30350,30250,1085
|
|
20231107,092100,905569050,30350,30300,30350,30250,1045
|
|
20231107,092000,873931500,30250,30200,30250,30200,372
|
|
20231107,091900,862679000,30200,30200,30200,30200,49
|
|
20231107,091800,861199200,30200,30150,30200,30100,692
|
|
20231107,091700,840329050,30100,30100,30100,30100,50
|
|
20231107,091600,838824050,30100,30050,30100,30050,287
|
|
20231107,091500,830199450,30050,30000,30050,30000,962
|
|
20231107,091400,801301150,30050,30000,30100,30000,609
|
|
20231107,091300,783015150,30050,30000,30100,29850,4481
|
|
20231107,091200,648530700,30000,29950,30050,29950,469
|
|
20231107,091100,634460150,30150,29950,30150,29950,767
|
|
20231107,091000,611472800,30000,30050,30050,30000,2003
|
|
20231107,090900,551352950,30000,30050,30050,30000,1283
|
|
20231107,090800,512857500,30050,30150,30150,30050,1102
|
|
20231107,090700,479714600,30150,30100,30200,30100,841
|
|
20231107,090600,454350450,30100,30100,30250,30100,2155
|
|
20231107,090500,389248400,30000,30100,30100,30000,1390
|
|
20231107,090400,347536000,30100,30250,30250,30050,2157
|
|
20231107,090300,282529600,30250,30250,30350,30250,1028
|
|
20231107,090200,251385200,30200,30150,30250,29950,2571
|
|
20231107,090100,174200300,30150,30350,30350,30150,2874
|
|
20231107,090000,87404050,30350,30500,30500,30200,2876
|