577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183400,4353488650,30650,30650,30650,30650,6949
|
|
20231109,183300,4353488650,30650,30650,30650,30650,0
|
|
20231109,183200,4353488650,30650,30650,30650,30650,0
|
|
20231109,183100,4353488650,30650,30650,30650,30650,0
|
|
20231109,183000,4353488650,30650,30650,30650,30650,0
|
|
20231109,182900,4353488650,30650,30650,30650,30650,0
|
|
20231109,182800,4353488650,30650,30650,30650,30650,0
|
|
20231109,182700,4353488650,30650,30650,30650,30650,0
|
|
20231109,182600,4353488650,30650,30650,30650,30650,0
|
|
20231109,182500,4353488650,30650,30650,30650,30650,0
|
|
20231109,182400,4353488650,30650,30650,30650,30650,0
|
|
20231109,182300,4353488650,30650,30650,30650,30650,0
|
|
20231109,182200,4353488650,30650,30650,30650,30650,0
|
|
20231109,182100,4353488650,30650,30650,30650,30650,0
|
|
20231109,182000,4353488650,30650,30650,30650,30650,0
|
|
20231109,181900,4353488650,30650,30650,30650,30650,0
|
|
20231109,181800,4353488650,30650,30650,30650,30650,0
|
|
20231109,181700,4353488650,30650,30650,30650,30650,0
|
|
20231109,181600,4353488650,30650,30650,30650,30650,0
|
|
20231109,181500,4353488650,30650,30650,30650,30650,0
|
|
20231109,181400,4353488650,30650,30650,30650,30650,0
|
|
20231109,181300,4353488650,30650,30650,30650,30650,0
|
|
20231109,181200,4353488650,30650,30650,30650,30650,0
|
|
20231109,181100,4353488650,30650,30650,30650,30650,0
|
|
20231109,181000,4353488650,30650,30650,30650,30650,0
|
|
20231109,180900,4353488650,30650,30650,30650,30650,0
|
|
20231109,180800,4353488650,30650,30650,30650,30650,0
|
|
20231109,180700,4353488650,30650,30650,30650,30650,0
|
|
20231109,180600,4353488650,30650,30650,30650,30650,0
|
|
20231109,180500,4353488650,30650,30650,30650,30650,0
|
|
20231109,180400,4353488650,30650,30650,30650,30650,6949
|
|
20231109,180300,4353488650,30650,30650,30650,30650,0
|
|
20231109,180200,4353488650,30650,30650,30650,30650,0
|
|
20231109,180100,4353488650,30650,30650,30650,30650,0
|
|
20231109,180000,4353488650,30650,30650,30650,30650,0
|
|
20231109,175900,4353488650,30650,30650,30650,30650,0
|
|
20231109,175800,4353488650,30650,30650,30650,30650,0
|
|
20231109,175700,4353488650,30650,30650,30650,30650,0
|
|
20231109,175600,4353488650,30650,30650,30650,30650,0
|
|
20231109,175500,4353488650,30650,30650,30650,30650,0
|
|
20231109,175400,4353488650,30650,30650,30650,30650,0
|
|
20231109,175300,4353488650,30650,30650,30650,30650,0
|
|
20231109,175200,4353488650,30650,30650,30650,30650,0
|
|
20231109,175100,4353488650,30650,30650,30650,30650,0
|
|
20231109,175000,4353488650,30650,30650,30650,30650,0
|
|
20231109,174900,4353488650,30650,30650,30650,30650,0
|
|
20231109,174800,4353488650,30650,30650,30650,30650,0
|
|
20231109,174700,4353488650,30650,30650,30650,30650,0
|
|
20231109,174600,4353488650,30650,30650,30650,30650,0
|
|
20231109,174500,4353488650,30650,30650,30650,30650,0
|
|
20231109,174400,4353488650,30650,30650,30650,30650,0
|
|
20231109,174300,4353488650,30650,30650,30650,30650,0
|
|
20231109,174200,4353488650,30650,30650,30650,30650,0
|
|
20231109,174100,4353488650,30650,30650,30650,30650,0
|
|
20231109,174000,4353488650,30650,30650,30650,30650,0
|
|
20231109,173900,4353488650,30650,30650,30650,30650,0
|
|
20231109,173800,4353488650,30650,30650,30650,30650,0
|
|
20231109,173700,4353488650,30650,30650,30650,30650,0
|
|
20231109,173600,4353488650,30650,30650,30650,30650,0
|
|
20231109,173500,4353488650,30650,30650,30650,30650,0
|
|
20231109,173400,4353488650,30650,30650,30650,30650,6949
|
|
20231109,173300,4353488650,30650,30650,30650,30650,0
|
|
20231109,173200,4353488650,30650,30650,30650,30650,0
|
|
20231109,173100,4353488650,30650,30650,30650,30650,0
|
|
20231109,173000,4353488650,30650,30650,30650,30650,0
|
|
20231109,172900,4353488650,30650,30650,30650,30650,0
|
|
20231109,172800,4353488650,30650,30650,30650,30650,0
|
|
20231109,172700,4353488650,30650,30650,30650,30650,0
|
|
20231109,172600,4353488650,30650,30650,30650,30650,0
|
|
20231109,172500,4353488650,30650,30650,30650,30650,0
|
|
20231109,172400,4353488650,30650,30650,30650,30650,0
|
|
20231109,172300,4353488650,30650,30650,30650,30650,0
|
|
20231109,172200,4353488650,30650,30650,30650,30650,0
|
|
20231109,172100,4353488650,30650,30650,30650,30650,0
|
|
20231109,172000,4353488650,30650,30650,30650,30650,0
|
|
20231109,171900,4353488650,30650,30650,30650,30650,0
|
|
20231109,171800,4353488650,30650,30650,30650,30650,0
|
|
20231109,171700,4353488650,30650,30650,30650,30650,0
|
|
20231109,171600,4353488650,30650,30650,30650,30650,0
|
|
20231109,171500,4353488650,30650,30650,30650,30650,0
|
|
20231109,171400,4353488650,30650,30650,30650,30650,0
|
|
20231109,171300,4353488650,30650,30650,30650,30650,0
|
|
20231109,171200,4353488650,30650,30650,30650,30650,0
|
|
20231109,171100,4353488650,30650,30650,30650,30650,0
|
|
20231109,171000,4353488650,30650,30650,30650,30650,0
|
|
20231109,170900,4353488650,30650,30650,30650,30650,0
|
|
20231109,170800,4353488650,30650,30650,30650,30650,0
|
|
20231109,170700,4353488650,30650,30650,30650,30650,0
|
|
20231109,170600,4353488650,30650,30650,30650,30650,0
|
|
20231109,170500,4353488650,30650,30650,30650,30650,0
|
|
20231109,170400,4353488650,30650,30650,30650,30650,6949
|
|
20231109,170300,4353488650,30650,30650,30650,30650,0
|
|
20231109,170200,4353488650,30650,30650,30650,30650,0
|
|
20231109,170100,4353488650,30650,30650,30650,30650,0
|
|
20231109,170000,4353488650,30650,30650,30650,30650,0
|
|
20231109,165900,4353488650,30650,30650,30650,30650,0
|
|
20231109,165800,4353488650,30650,30650,30650,30650,0
|
|
20231109,165700,4353488650,30650,30650,30650,30650,0
|
|
20231109,165600,4353488650,30650,30650,30650,30650,0
|
|
20231109,165500,4353488650,30650,30650,30650,30650,0
|
|
20231109,165400,4353488650,30650,30650,30650,30650,0
|
|
20231109,165300,4353488650,30650,30650,30650,30650,0
|
|
20231109,165200,4353488650,30650,30650,30650,30650,0
|
|
20231109,165100,4353488650,30650,30650,30650,30650,0
|
|
20231109,165000,4353488650,30650,30650,30650,30650,0
|
|
20231109,164900,4353488650,30650,30650,30650,30650,0
|
|
20231109,164800,4353488650,30650,30650,30650,30650,0
|
|
20231109,164700,4353488650,30650,30650,30650,30650,0
|
|
20231109,164600,4353488650,30650,30650,30650,30650,0
|
|
20231109,164500,4353488650,30650,30650,30650,30650,0
|
|
20231109,164400,4353488650,30650,30650,30650,30650,0
|
|
20231109,164300,4353488650,30650,30650,30650,30650,0
|
|
20231109,164200,4353488650,30650,30650,30650,30650,0
|
|
20231109,164100,4353488650,30650,30650,30650,30650,0
|
|
20231109,164000,4353488650,30650,30650,30650,30650,0
|
|
20231109,163900,4353488650,30650,30650,30650,30650,0
|
|
20231109,163800,4353488650,30650,30650,30650,30650,0
|
|
20231109,163700,4353488650,30650,30650,30650,30650,0
|
|
20231109,163600,4353488650,30650,30650,30650,30650,0
|
|
20231109,163500,4353488650,30650,30650,30650,30650,0
|
|
20231109,163400,4353488650,30650,30650,30650,30650,6949
|
|
20231109,163300,4353488650,30650,30650,30650,30650,0
|
|
20231109,163200,4353488650,30650,30650,30650,30650,0
|
|
20231109,163100,4353488650,30650,30650,30650,30650,0
|
|
20231109,163000,4353488650,30650,30650,30650,30650,0
|
|
20231109,162900,4353488650,30650,30650,30650,30650,0
|
|
20231109,162800,4353488650,30650,30650,30650,30650,0
|
|
20231109,162700,4353488650,30650,30650,30650,30650,0
|
|
20231109,162600,4353488650,30650,30650,30650,30650,0
|
|
20231109,162500,4353488650,30650,30650,30650,30650,0
|
|
20231109,162400,4353488650,30650,30650,30650,30650,0
|
|
20231109,162300,4353488650,30650,30650,30650,30650,0
|
|
20231109,162200,4353488650,30650,30650,30650,30650,0
|
|
20231109,162100,4353488650,30650,30650,30650,30650,0
|
|
20231109,162000,4353488650,30650,30650,30650,30650,0
|
|
20231109,161900,4353488650,30650,30650,30650,30650,0
|
|
20231109,161800,4353488650,30650,30650,30650,30650,0
|
|
20231109,161700,4353488650,30650,30650,30650,30650,0
|
|
20231109,161600,4353488650,30650,30650,30650,30650,0
|
|
20231109,161500,4353488650,30650,30650,30650,30650,0
|
|
20231109,161400,4353488650,30650,30650,30650,30650,0
|
|
20231109,161300,4353488650,30650,30650,30650,30650,0
|
|
20231109,161200,4353488650,30650,30650,30650,30650,0
|
|
20231109,161100,4353488650,30650,30650,30650,30650,0
|
|
20231109,161000,4353488650,30650,30650,30650,30650,0
|
|
20231109,160900,4353488650,30650,30650,30650,30650,0
|
|
20231109,160800,4353488650,30650,30650,30650,30650,0
|
|
20231109,160700,4353488650,30650,30650,30650,30650,0
|
|
20231109,160600,4353488650,30650,30650,30650,30650,0
|
|
20231109,160500,4353488650,30650,30650,30650,30650,0
|
|
20231109,160400,4353488650,30650,30650,30650,30650,6949
|
|
20231109,160300,4353488650,30650,30650,30650,30650,0
|
|
20231109,160200,4353488650,30650,30650,30650,30650,0
|
|
20231109,160100,4353488650,30650,30650,30650,30650,0
|
|
20231109,160000,4353488650,30650,30650,30650,30650,0
|
|
20231109,155900,4353488650,30650,30650,30650,30650,0
|
|
20231109,155800,4353488650,30650,30650,30650,30650,0
|
|
20231109,155700,4353488650,30650,30650,30650,30650,0
|
|
20231109,155600,4353488650,30650,30650,30650,30650,0
|
|
20231109,155500,4353488650,30650,30650,30650,30650,0
|
|
20231109,155400,4353488650,30650,30650,30650,30650,0
|
|
20231109,155300,4353488650,30650,30650,30650,30650,0
|
|
20231109,155200,4353488650,30650,30650,30650,30650,0
|
|
20231109,155100,4353488650,30650,30650,30650,30650,0
|
|
20231109,155000,4353488650,30650,30650,30650,30650,0
|
|
20231109,154900,4353488650,30650,30650,30650,30650,0
|
|
20231109,154800,4353488650,30650,30650,30650,30650,0
|
|
20231109,154700,4353488650,30650,30650,30650,30650,0
|
|
20231109,154600,4353488650,30650,30650,30650,30650,0
|
|
20231109,154500,4353488650,30650,30650,30650,30650,0
|
|
20231109,154400,4353488650,30650,30650,30650,30650,0
|
|
20231109,154300,4353488650,30650,30650,30650,30650,0
|
|
20231109,154200,4353488650,30650,30650,30650,30650,0
|
|
20231109,154100,4353488650,30650,30650,30650,30650,0
|
|
20231109,154000,4353488650,30650,30650,30650,30650,0
|
|
20231109,153900,4353488650,30650,30650,30650,30650,0
|
|
20231109,153800,4353488650,30650,30650,30650,30650,0
|
|
20231109,153700,4353488650,30650,30650,30650,30650,0
|
|
20231109,153600,4353488650,30650,30650,30650,30650,0
|
|
20231109,153500,4353488650,30650,30650,30650,30650,0
|
|
20231109,153400,4353488650,30650,30650,30650,30650,6949
|
|
20231109,153300,4353488650,30650,30650,30650,30650,0
|
|
20231109,153200,4353488650,30650,30650,30650,30650,0
|
|
20231109,153100,4353488650,30650,30650,30650,30650,0
|
|
20231109,153000,4353488650,30650,30650,30650,30650,6949
|
|
20231109,152900,4140501800,30700,30700,30700,30700,0
|
|
20231109,152800,4140501800,30700,30700,30700,30700,0
|
|
20231109,152700,4140501800,30700,30700,30700,30700,0
|
|
20231109,152600,4140501800,30700,30700,30700,30700,0
|
|
20231109,152500,4140501800,30700,30700,30700,30700,0
|
|
20231109,152400,4140501800,30700,30700,30700,30700,0
|
|
20231109,152300,4140501800,30700,30700,30700,30700,0
|
|
20231109,152200,4140501800,30700,30700,30700,30700,0
|
|
20231109,152100,4140501800,30700,30700,30700,30700,0
|
|
20231109,152000,4140501800,30700,30700,30700,30700,0
|
|
20231109,151900,4140501800,30700,30750,30750,30700,489
|
|
20231109,151800,4125485400,30700,30650,30700,30650,1423
|
|
20231109,151700,4081814800,30650,30700,30700,30650,448
|
|
20231109,151600,4068072800,30700,30650,30700,30650,502
|
|
20231109,151500,4052686400,30650,30650,30650,30650,31
|
|
20231109,151400,4051736250,30700,30650,30700,30650,15
|
|
20231109,151300,4051276000,30650,30650,30700,30650,259
|
|
20231109,151200,4043332650,30700,30700,30700,30700,7
|
|
20231109,151100,4043117750,30750,30650,30750,30650,448
|
|
20231109,151000,4029381050,30700,30650,30750,30650,418
|
|
20231109,150900,4016555150,30700,30650,30700,30650,60
|
|
20231109,150800,4014714050,30700,30700,30700,30700,1022
|
|
20231109,150700,3983338650,30700,30700,30700,30700,1
|
|
20231109,150600,3983307950,30700,30700,30700,30700,884
|
|
20231109,150500,3956169150,30700,30700,30700,30700,2
|
|
20231109,150400,3956107750,30700,30700,30700,30700,309
|
|
20231109,150300,3946621450,30700,30700,30700,30700,1
|
|
20231109,150200,3946590750,30700,30700,30700,30700,0
|
|
20231109,150100,3946590750,30700,30700,30700,30700,2
|
|
20231109,150000,3946529350,30700,30700,30700,30700,202
|
|
20231109,145900,3940327950,30700,30650,30700,30650,4
|
|
20231109,145800,3940205200,30700,30700,30700,30700,0
|
|
20231109,145700,3940205200,30700,30700,30700,30700,294
|
|
20231109,145600,3931179400,30700,30700,30700,30700,322
|
|
20231109,145500,3921294000,30750,30750,30750,30750,0
|
|
20231109,145400,3921294000,30750,30700,30750,30700,7
|
|
20231109,145300,3921078900,30700,30700,30700,30700,100
|
|
20231109,145200,3918008900,30700,30700,30700,30700,5
|
|
20231109,145100,3917855400,30700,30700,30700,30700,0
|
|
20231109,145000,3917855400,30700,30700,30700,30700,0
|
|
20231109,144900,3917855400,30700,30700,30700,30700,31
|
|
20231109,144800,3916903700,30700,30700,30700,30700,1
|
|
20231109,144700,3916873000,30700,30700,30700,30700,48
|
|
20231109,144600,3915399400,30700,30700,30700,30700,20
|
|
20231109,144500,3914785400,30700,30700,30700,30700,230
|
|
20231109,144400,3907724400,30650,30650,30650,30650,20
|
|
20231109,144300,3907111400,30700,30700,30700,30700,346
|
|
20231109,144200,3896489200,30750,30750,30750,30750,0
|
|
20231109,144100,3896489200,30750,30750,30750,30750,2
|
|
20231109,144000,3896427700,30700,30750,30750,30700,147
|
|
20231109,143900,3891914650,30750,30750,30750,30700,215
|
|
20231109,143800,3885303450,30750,30750,30750,30750,0
|
|
20231109,143700,3885303450,30750,30700,30750,30700,113
|
|
20231109,143600,3881834250,30700,30700,30700,30700,500
|
|
20231109,143500,3866484250,30700,30700,30700,30700,0
|
|
20231109,143400,3866484250,30700,30700,30700,30700,6
|
|
20231109,143300,3866300050,30700,30700,30700,30700,28
|
|
20231109,143200,3865440450,30800,30800,30800,30800,0
|
|
20231109,143100,3865440450,30800,30800,30850,30800,832
|
|
20231109,143000,3839814800,30800,30850,30850,30800,10
|
|
20231109,142900,3839506650,30850,30800,30850,30800,587
|
|
20231109,142800,3821413900,30800,30700,30800,30700,1231
|
|
20231109,142700,3783600600,30750,30750,30750,30750,0
|
|
20231109,142600,3783600600,30750,30750,30750,30750,0
|
|
20231109,142500,3783600600,30750,30750,30750,30750,9
|
|
20231109,142400,3783323850,30750,30750,30750,30750,3
|
|
20231109,142300,3783231600,30750,30750,30750,30750,3
|
|
20231109,142200,3783139350,30700,30700,30700,30700,1084
|
|
20231109,142100,3749860550,30750,30700,30750,30700,58
|
|
20231109,142000,3748079650,30700,30750,30750,30700,454
|
|
20231109,141900,3734119200,30750,30750,30750,30750,327
|
|
20231109,141800,3724063950,30800,30850,30850,30800,286
|
|
20231109,141700,3715254950,30800,30850,30850,30800,101
|
|
20231109,141600,3712144100,30800,30800,30800,30800,0
|
|
20231109,141500,3712144100,30800,30800,30800,30800,100
|
|
20231109,141400,3709064100,30800,30850,30900,30800,228
|
|
20231109,141300,3702038300,30900,30800,30900,30800,1744
|
|
20231109,141200,3648262050,30800,30800,30800,30800,235
|
|
20231109,141100,3641024050,30750,30700,30750,30700,2323
|
|
20231109,141000,3569687450,30700,30700,30700,30650,245
|
|
20231109,140900,3562178000,30650,30650,30650,30650,0
|
|
20231109,140800,3562178000,30650,30650,30650,30650,83
|
|
20231109,140700,3559634050,30700,30650,30700,30650,1092
|
|
20231109,140600,3526164200,30650,30600,30650,30600,76
|
|
20231109,140500,3523838350,30600,30600,30600,30600,140
|
|
20231109,140400,3519554350,30650,30650,30650,30650,0
|
|
20231109,140300,3519554350,30650,30650,30650,30650,104
|
|
20231109,140200,3516366750,30600,30600,30600,30600,2
|
|
20231109,140100,3516305550,30700,30700,30700,30700,29
|
|
20231109,140000,3515415250,30700,30650,30700,30650,700
|
|
20231109,135900,3493931750,30700,30700,30750,30700,2001
|
|
20231109,135800,3432501000,30700,30650,30700,30650,439
|
|
20231109,135700,3419045600,30650,30650,30650,30650,165
|
|
20231109,135600,3413988350,30650,30650,30650,30650,251
|
|
20231109,135500,3406295200,30700,30700,30700,30700,15
|
|
20231109,135400,3405834700,30700,30700,30700,30650,6
|
|
20231109,135300,3405650600,30700,30700,30700,30700,0
|
|
20231109,135200,3405650600,30700,30700,30700,30700,232
|
|
20231109,135100,3398528200,30700,30700,30700,30700,272
|
|
20231109,135000,3390177800,30700,30700,30700,30700,90
|
|
20231109,134900,3387414800,30700,30750,30750,30700,1845
|
|
20231109,134800,3330683550,30750,30750,30750,30750,216
|
|
20231109,134700,3324041550,30750,30800,30800,30750,11
|
|
20231109,134600,3323702800,30800,30800,30800,30800,1
|
|
20231109,134500,3323672000,30800,30800,30800,30800,0
|
|
20231109,134400,3323672000,30800,30800,30800,30800,0
|
|
20231109,134300,3323672000,30800,30800,30800,30800,110
|
|
20231109,134200,3320284000,30800,30800,30800,30800,60
|
|
20231109,134100,3318436000,30800,30800,30800,30800,527
|
|
20231109,134000,3302204400,30850,30800,30850,30800,100
|
|
20231109,133900,3299119500,30800,30850,30850,30800,11
|
|
20231109,133800,3298780650,30850,30850,30850,30850,95
|
|
20231109,133700,3295849900,30800,30800,30800,30800,3
|
|
20231109,133600,3295757500,30800,30800,30800,30800,25
|
|
20231109,133500,3294987500,30800,30800,30800,30800,100
|
|
20231109,133400,3291907500,30800,30800,30800,30800,0
|
|
20231109,133300,3291907500,30800,30800,30800,30800,155
|
|
20231109,133200,3287133500,30850,30850,30850,30850,2
|
|
20231109,133100,3287071800,30850,30850,30900,30850,538
|
|
20231109,133000,3270474000,30900,30850,30900,30850,102
|
|
20231109,132900,3267322300,30850,30900,30900,30800,1037
|
|
20231109,132800,3235286400,30950,30950,30950,30900,1016
|
|
20231109,132700,3203866450,30950,30950,30950,30950,187
|
|
20231109,132600,3198078800,30950,30950,31000,30950,1091
|
|
20231109,132500,3164305600,31000,30950,31000,30950,4518
|
|
20231109,132400,3024412650,30900,30800,30900,30800,1688
|
|
20231109,132300,2972255050,30900,30850,30900,30850,33
|
|
20231109,132200,2971236300,30900,30900,30900,30800,13
|
|
20231109,132100,2970835600,30850,30850,30900,30850,692
|
|
20231109,132000,2949487100,30850,30850,30850,30850,501
|
|
20231109,131900,2934031250,30850,30800,30850,30800,598
|
|
20231109,131800,2915612450,30800,30700,30800,30700,1543
|
|
20231109,131700,2868159250,30700,30700,30700,30700,101
|
|
20231109,131600,2865058550,30700,30700,30700,30700,0
|
|
20231109,131500,2865058550,30700,30700,30700,30700,5
|
|
20231109,131400,2864905050,30750,30650,30750,30650,1415
|
|
20231109,131300,2821481850,30700,30600,30700,30600,3082
|
|
20231109,131200,2727096900,30550,30550,30550,30550,0
|
|
20231109,131100,2727096900,30550,30550,30550,30550,0
|
|
20231109,131000,2727096900,30550,30550,30550,30550,1
|
|
20231109,130900,2727066350,30550,30550,30550,30550,15
|
|
20231109,130800,2726608100,30600,30600,30600,30600,0
|
|
20231109,130700,2726608100,30600,30600,30600,30600,0
|
|
20231109,130600,2726608100,30600,30600,30600,30600,1
|
|
20231109,130500,2726577500,30550,30550,30550,30550,252
|
|
20231109,130400,2718878900,30600,30600,30600,30600,1
|
|
20231109,130300,2718848300,30600,30600,30600,30600,0
|
|
20231109,130200,2718848300,30600,30600,30600,30600,0
|
|
20231109,130100,2718848300,30600,30600,30600,30600,163
|
|
20231109,130000,2713860500,30600,30550,30600,30550,1606
|
|
20231109,125900,2664751500,30550,30550,30550,30550,281
|
|
20231109,125800,2656166950,30550,30550,30550,30550,100
|
|
20231109,125700,2653111950,30550,30500,30550,30500,32
|
|
20231109,125600,2652134550,30500,30500,30500,30500,1
|
|
20231109,125500,2652104050,30550,30550,30550,30550,0
|
|
20231109,125400,2652104050,30550,30550,30550,30550,576
|
|
20231109,125300,2634507250,30550,30550,30550,30550,7
|
|
20231109,125200,2634293400,30600,30550,30600,30550,176
|
|
20231109,125100,2628915950,30550,30550,30550,30550,0
|
|
20231109,125000,2628915950,30550,30550,30550,30550,33
|
|
20231109,124900,2627907800,30550,30550,30550,30550,0
|
|
20231109,124800,2627907800,30550,30550,30550,30550,24
|
|
20231109,124700,2627174600,30550,30550,30550,30550,0
|
|
20231109,124600,2627174600,30550,30550,30550,30550,3
|
|
20231109,124500,2627082950,30550,30550,30550,30550,3
|
|
20231109,124400,2626991300,30550,30550,30550,30550,88
|
|
20231109,124300,2624302900,30550,30550,30550,30550,88
|
|
20231109,124200,2621614500,30550,30550,30550,30550,12
|
|
20231109,124100,2621247900,30550,30550,30550,30550,1
|
|
20231109,124000,2621217350,30550,30550,30550,30550,401
|
|
20231109,123900,2608966800,30550,30550,30550,30550,67
|
|
20231109,123800,2606919950,30500,30550,30550,30500,15
|
|
20231109,123700,2606462100,30550,30550,30550,30550,20
|
|
20231109,123600,2605851100,30550,30550,30550,30550,5
|
|
20231109,123500,2605698350,30550,30550,30550,30550,7
|
|
20231109,123400,2605484500,30500,30500,30500,30500,18
|
|
20231109,123300,2604935500,30550,30550,30550,30550,0
|
|
20231109,123200,2604935500,30550,30550,30550,30550,0
|
|
20231109,123100,2604935500,30550,30550,30550,30550,0
|
|
20231109,123000,2604935500,30550,30550,30550,30550,0
|
|
20231109,122900,2604935500,30550,30550,30550,30550,1
|
|
20231109,122800,2604904950,30500,30550,30550,30500,1020
|
|
20231109,122700,2573763550,30550,30550,30550,30550,36
|
|
20231109,122600,2572663750,30550,30550,30550,30550,52
|
|
20231109,122500,2571075150,30550,30550,30550,30550,0
|
|
20231109,122400,2571075150,30550,30550,30550,30550,54
|
|
20231109,122300,2569425450,30550,30550,30550,30550,0
|
|
20231109,122200,2569425450,30550,30550,30550,30550,3
|
|
20231109,122100,2569333800,30550,30550,30550,30550,0
|
|
20231109,122000,2569333800,30550,30550,30550,30550,0
|
|
20231109,121900,2569333800,30550,30550,30550,30550,80
|
|
20231109,121800,2566889800,30550,30550,30550,30550,2
|
|
20231109,121700,2566828700,30550,30550,30550,30550,32
|
|
20231109,121600,2565851100,30500,30500,30500,30500,0
|
|
20231109,121500,2565851100,30500,30500,30500,30500,0
|
|
20231109,121400,2565851100,30500,30550,30550,30500,16
|
|
20231109,121300,2565363050,30500,30450,30500,30450,7
|
|
20231109,121200,2565149650,30450,30500,30500,30450,200
|
|
20231109,121100,2559059550,30500,30500,30500,30500,2
|
|
20231109,121000,2558998550,30450,30450,30450,30450,0
|
|
20231109,120900,2558998550,30450,30450,30450,30450,70
|
|
20231109,120800,2556867050,30500,30500,30500,30500,0
|
|
20231109,120700,2556867050,30500,30500,30500,30500,0
|
|
20231109,120600,2556867050,30500,30500,30500,30500,0
|
|
20231109,120500,2556867050,30500,30550,30550,30500,1450
|
|
20231109,120400,2512575950,30550,30550,30550,30550,0
|
|
20231109,120300,2512575950,30550,30550,30550,30550,9
|
|
20231109,120200,2512301000,30550,30550,30550,30550,0
|
|
20231109,120100,2512301000,30550,30550,30550,30550,0
|
|
20231109,120000,2512301000,30550,30550,30550,30550,0
|
|
20231109,115900,2512301000,30550,30550,30550,30550,0
|
|
20231109,115800,2512301000,30550,30550,30550,30550,0
|
|
20231109,115700,2512301000,30550,30550,30550,30550,0
|
|
20231109,115600,2512301000,30550,30550,30550,30550,50
|
|
20231109,115500,2510773500,30550,30550,30550,30550,4
|
|
20231109,115400,2510651300,30600,30600,30600,30600,0
|
|
20231109,115300,2510651300,30600,30600,30600,30600,1
|
|
20231109,115200,2510620700,30600,30600,30600,30600,0
|
|
20231109,115100,2510620700,30600,30600,30600,30600,0
|
|
20231109,115000,2510620700,30600,30600,30600,30600,720
|
|
20231109,114900,2488588700,30600,30600,30600,30600,3
|
|
20231109,114800,2488496900,30600,30650,30650,30600,22
|
|
20231109,114700,2487823650,30650,30650,30650,30650,0
|
|
20231109,114600,2487823650,30650,30650,30650,30650,3
|
|
20231109,114500,2487731700,30650,30650,30650,30650,0
|
|
20231109,114400,2487731700,30650,30650,30650,30650,0
|
|
20231109,114300,2487731700,30650,30650,30650,30650,0
|
|
20231109,114200,2487731700,30650,30650,30650,30650,0
|
|
20231109,114100,2487731700,30650,30650,30650,30650,0
|
|
20231109,114000,2487731700,30650,30650,30650,30650,0
|
|
20231109,113900,2487731700,30650,30650,30650,30650,3
|
|
20231109,113800,2487639750,30600,30600,30600,30600,0
|
|
20231109,113700,2487639750,30600,30600,30600,30600,0
|
|
20231109,113600,2487639750,30600,30600,30600,30600,0
|
|
20231109,113500,2487639750,30600,30600,30600,30600,2
|
|
20231109,113400,2487578550,30650,30650,30650,30650,201
|
|
20231109,113300,2481417900,30650,30600,30650,30600,126
|
|
20231109,113200,2477556600,30550,30600,30650,30550,222
|
|
20231109,113100,2470768250,30600,30550,30600,30550,103
|
|
20231109,113000,2467621450,30550,30550,30550,30550,0
|
|
20231109,112900,2467621450,30550,30550,30550,30550,400
|
|
20231109,112800,2455401450,30550,30550,30550,30550,296
|
|
20231109,112700,2446358650,30500,30550,30550,30500,103
|
|
20231109,112600,2443217100,30550,30550,30550,30550,789
|
|
20231109,112500,2419113150,30600,30600,30600,30600,0
|
|
20231109,112400,2419113150,30600,30600,30600,30600,32
|
|
20231109,112300,2418133950,30600,30600,30600,30600,0
|
|
20231109,112200,2418133950,30600,30600,30600,30600,0
|
|
20231109,112100,2418133950,30600,30550,30600,30550,74
|
|
20231109,112000,2415873150,30600,30600,30600,30600,0
|
|
20231109,111900,2415873150,30600,30600,30600,30600,487
|
|
20231109,111800,2400970950,30600,30650,30650,30600,305
|
|
20231109,111700,2391637900,30600,30600,30600,30600,50
|
|
20231109,111600,2390107900,30600,30600,30600,30600,72
|
|
20231109,111500,2387904700,30600,30600,30600,30600,0
|
|
20231109,111400,2387904700,30600,30600,30600,30600,50
|
|
20231109,111300,2386374700,30600,30600,30600,30600,0
|
|
20231109,111200,2386374700,30600,30600,30600,30600,160
|
|
20231109,111100,2381478700,30600,30600,30600,30600,0
|
|
20231109,111000,2381478700,30600,30600,30600,30600,0
|
|
20231109,110900,2381478700,30600,30600,30600,30600,0
|
|
20231109,110800,2381478700,30600,30650,30650,30600,400
|
|
20231109,110700,2369236000,30600,30650,30700,30600,790
|
|
20231109,110600,2345037800,30650,30650,30650,30650,0
|
|
20231109,110500,2345037800,30650,30650,30650,30650,0
|
|
20231109,110400,2345037800,30650,30650,30650,30650,100
|
|
20231109,110300,2341972800,30650,30650,30650,30650,2
|
|
20231109,110200,2341911500,30650,30600,30650,30600,11
|
|
20231109,110100,2341574750,30600,30600,30600,30600,102
|
|
20231109,110000,2338453550,30650,30650,30650,30650,0
|
|
20231109,105900,2338453550,30650,30650,30650,30650,0
|
|
20231109,105800,2338453550,30650,30650,30650,30650,0
|
|
20231109,105700,2338453550,30650,30650,30650,30650,351
|
|
20231109,105600,2327695400,30650,30650,30650,30650,2
|
|
20231109,105500,2327634100,30650,30650,30650,30650,305
|
|
20231109,105400,2318285850,30700,30850,30850,30700,532
|
|
20231109,105300,2301953300,30750,30750,30850,30750,1402
|
|
20231109,105200,2258758450,30700,30700,30700,30700,0
|
|
20231109,105100,2258758450,30700,30700,30700,30700,17
|
|
20231109,105000,2258236550,30700,30700,30700,30700,17
|
|
20231109,104900,2257714650,30700,30700,30700,30700,100
|
|
20231109,104800,2254644650,30700,30700,30700,30700,600
|
|
20231109,104700,2236224650,30700,30700,30700,30700,100
|
|
20231109,104600,2233154650,30700,30700,30700,30700,2
|
|
20231109,104500,2233093250,30700,30700,30700,30700,13
|
|
20231109,104400,2232694150,30700,30700,30700,30700,1
|
|
20231109,104300,2232663450,30750,30750,30750,30700,55
|
|
20231109,104200,2230972250,30750,30750,30750,30750,296
|
|
20231109,104100,2221870250,30750,30800,30800,30750,405
|
|
20231109,104000,2209406600,30800,30800,30850,30800,1261
|
|
20231109,103900,2170566800,30750,30750,30750,30750,244
|
|
20231109,103800,2163063800,30700,30750,30750,30700,210
|
|
20231109,103700,2156611800,30750,30650,30750,30650,1519
|
|
20231109,103600,2109934950,30650,30650,30650,30650,172
|
|
20231109,103500,2104663150,30650,30650,30650,30650,1
|
|
20231109,103400,2104632500,30650,30650,30650,30650,0
|
|
20231109,103300,2104632500,30650,30650,30650,30650,40
|
|
20231109,103200,2103406500,30650,30600,30650,30600,201
|
|
20231109,103100,2097255850,30600,30550,30600,30550,120
|
|
20231109,103000,2093584350,30550,30550,30550,30550,55
|
|
20231109,102900,2091904100,30500,30500,30500,30500,28
|
|
20231109,102800,2091050100,30500,30500,30500,30500,0
|
|
20231109,102700,2091050100,30500,30550,30550,30500,107
|
|
20231109,102600,2087786350,30500,30500,30500,30500,0
|
|
20231109,102500,2087786350,30500,30500,30500,30500,61
|
|
20231109,102400,2085925850,30500,30500,30500,30500,120
|
|
20231109,102300,2082265850,30500,30500,30500,30500,355
|
|
20231109,102200,2071438350,30450,30450,30450,30450,1
|
|
20231109,102100,2071407900,30400,30350,30400,30350,1241
|
|
20231109,102000,2033736300,30300,30250,30300,30250,305
|
|
20231109,101900,2024502450,30200,30200,30200,30200,0
|
|
20231109,101800,2024502450,30200,30200,30200,30200,55
|
|
20231109,101700,2022841450,30100,30200,30200,30100,16
|
|
20231109,101600,2022359350,30050,30050,30050,30050,10
|
|
20231109,101500,2022058850,30050,30200,30200,30050,1288
|
|
20231109,101400,1983283750,30150,30200,30200,30150,119
|
|
20231109,101300,1979694950,30200,30250,30250,30200,62
|
|
20231109,101200,1977822500,30200,30200,30200,30200,40
|
|
20231109,101100,1976614500,30100,30150,30150,30100,150
|
|
20231109,101000,1972096450,30150,30050,30150,30050,351
|
|
20231109,100900,1961536000,30050,30100,30100,30050,1022
|
|
20231109,100800,1930778800,30150,30200,30200,30150,837
|
|
20231109,100700,1905543200,30200,30150,30200,30150,3
|
|
20231109,100600,1905452700,30200,30150,30200,30150,105
|
|
20231109,100500,1902286700,30200,30250,30250,30200,87
|
|
20231109,100400,1899656800,30200,30250,30250,30200,155
|
|
20231109,100300,1894974300,30250,30250,30250,30250,100
|
|
20231109,100200,1891949300,30200,30150,30200,30150,115
|
|
20231109,100100,1888476850,30150,30150,30150,30150,460
|
|
20231109,100000,1874607850,30150,30150,30150,30150,35
|
|
20231109,095900,1873552600,30100,30100,30100,30100,85
|
|
20231109,095800,1870994100,30100,30150,30150,30100,514
|
|
20231109,095700,1855511500,30150,30150,30150,30150,7
|
|
20231109,095600,1855300450,30100,30100,30100,30100,0
|
|
20231109,095500,1855300450,30100,30100,30150,30100,257
|
|
20231109,095400,1847555700,30050,30050,30050,30050,50
|
|
20231109,095300,1846053200,30050,30050,30050,30050,28
|
|
20231109,095200,1845211800,30050,30100,30100,30050,334
|
|
20231109,095100,1835162400,30000,30050,30050,30000,1007
|
|
20231109,095000,1804915950,30050,30100,30100,30050,103
|
|
20231109,094900,1801815700,30150,30250,30250,30150,699
|
|
20231109,094800,1780712750,30250,30100,30250,30100,528
|
|
20231109,094700,1764784350,30100,30250,30250,30050,1058
|
|
20231109,094600,1732933950,30250,30250,30300,30150,1834
|
|
20231109,094500,1677515200,30300,30400,30400,30300,1356
|
|
20231109,094400,1636393650,30400,30450,30450,30400,160
|
|
20231109,094300,1631526950,30400,30350,30400,30350,70
|
|
20231109,094200,1629399000,30400,30400,30400,30400,21
|
|
20231109,094100,1628760600,30400,30450,30500,30400,471
|
|
20231109,094000,1614435700,30350,30200,30350,30200,832
|
|
20231109,093900,1589260050,30200,30250,30250,30200,423
|
|
20231109,093800,1576464400,30300,30350,30350,30300,248
|
|
20231109,093700,1568938750,30350,30350,30350,30350,74
|
|
20231109,093600,1566692850,30350,30350,30350,30350,211
|
|
20231109,093500,1560289000,30350,30250,30350,30250,7
|
|
20231109,093400,1560076650,30250,30350,30350,30250,27
|
|
20231109,093300,1559259550,30250,30450,30450,30250,2168
|
|
20231109,093200,1493471950,30450,30550,30550,30450,228
|
|
20231109,093100,1486528750,30500,30500,30550,30500,2117
|
|
20231109,093000,1421958400,30550,30600,30650,30550,4041
|
|
20231109,092900,1298396050,30600,30600,30600,30600,1
|
|
20231109,092800,1298365450,30700,30700,30700,30700,4
|
|
20231109,092700,1298242650,30650,30650,30650,30650,254
|
|
20231109,092600,1290457550,30700,30700,30700,30700,843
|
|
20231109,092500,1264577450,30700,30650,30700,30600,1489
|
|
20231109,092400,1218890150,30650,30650,30700,30650,155
|
|
20231109,092300,1214139350,30650,30650,30650,30650,329
|
|
20231109,092200,1204055500,30650,30750,30750,30650,649
|
|
20231109,092100,1184141100,30700,30700,30750,30700,752
|
|
20231109,092000,1161046900,30700,30650,30700,30650,426
|
|
20231109,091900,1147979000,30650,30650,30650,30650,5
|
|
20231109,091800,1147825750,30650,30700,30750,30650,227
|
|
20231109,091700,1140853600,30650,30600,30700,30600,245
|
|
20231109,091600,1133334950,30750,30750,30750,30750,1
|
|
20231109,091500,1133304200,30550,30600,30800,30550,1302
|
|
20231109,091400,1093450250,30600,30850,30850,30600,416
|
|
20231109,091300,1080686850,30900,30600,30900,30550,622
|
|
20231109,091200,1061546000,30600,30600,30650,30600,479
|
|
20231109,091100,1046888450,30550,30500,30550,30500,733
|
|
20231109,091000,1024500600,30550,30550,30550,30500,851
|
|
20231109,090900,998502700,30550,30800,31000,30500,2480
|
|
20231109,090800,922517800,30800,31200,31200,30800,3152
|
|
20231109,090700,824786300,31250,31050,31250,31000,4210
|
|
20231109,090600,693899150,31050,31100,31100,30950,3172
|
|
20231109,090500,595463350,31100,31050,31450,31000,7073
|
|
20231109,090400,374635000,31200,30700,31200,30700,5967
|
|
20231109,090300,189772850,30700,30800,30800,30700,1617
|
|
20231109,090200,140118950,30800,30750,30850,30700,1351
|
|
20231109,090100,98493350,30750,30600,30750,30600,636
|
|
20231109,090000,79014950,30600,30450,30650,30350,2337
|