662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,195800,9400011250,31200,31200,31200,31200,0
|
|
20231123,195700,9400011250,31200,31200,31200,31200,0
|
|
20231123,195600,9400011250,31200,31200,31200,31200,0
|
|
20231123,195500,9400011250,31200,31200,31200,31200,0
|
|
20231123,195400,9400011250,31200,31200,31200,31200,0
|
|
20231123,195300,9400011250,31200,31200,31200,31200,0
|
|
20231123,195200,9400011250,31200,31200,31200,31200,0
|
|
20231123,195100,9400011250,31200,31200,31200,31200,0
|
|
20231123,195000,9400011250,31200,31200,31200,31200,0
|
|
20231123,194900,9400011250,31200,31200,31200,31200,0
|
|
20231123,194800,9400011250,31200,31200,31200,31200,0
|
|
20231123,194700,9400011250,31200,31200,31200,31200,0
|
|
20231123,194600,9400011250,31200,31200,31200,31200,0
|
|
20231123,194500,9400011250,31200,31200,31200,31200,0
|
|
20231123,194400,9400011250,31200,31200,31200,31200,0
|
|
20231123,194300,9400011250,31200,31200,31200,31200,0
|
|
20231123,194200,9400011250,31200,31200,31200,31200,0
|
|
20231123,194100,9400011250,31200,31200,31200,31200,0
|
|
20231123,194000,9400011250,31200,31200,31200,31200,0
|
|
20231123,193900,9400011250,31200,31200,31200,31200,0
|
|
20231123,193800,9400011250,31200,31200,31200,31200,0
|
|
20231123,193700,9400011250,31200,31200,31200,31200,0
|
|
20231123,193600,9400011250,31200,31200,31200,31200,0
|
|
20231123,193500,9400011250,31200,31200,31200,31200,0
|
|
20231123,193400,9400011250,31200,31200,31200,31200,0
|
|
20231123,193300,9400011250,31200,31200,31200,31200,0
|
|
20231123,193200,9400011250,31200,31200,31200,31200,0
|
|
20231123,193100,9400011250,31200,31200,31200,31200,0
|
|
20231123,193000,9400011250,31200,31200,31200,31200,0
|
|
20231123,192900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,192800,9400011250,31200,31200,31200,31200,0
|
|
20231123,192700,9400011250,31200,31200,31200,31200,0
|
|
20231123,192600,9400011250,31200,31200,31200,31200,0
|
|
20231123,192500,9400011250,31200,31200,31200,31200,0
|
|
20231123,192400,9400011250,31200,31200,31200,31200,0
|
|
20231123,192300,9400011250,31200,31200,31200,31200,0
|
|
20231123,192200,9400011250,31200,31200,31200,31200,0
|
|
20231123,192100,9400011250,31200,31200,31200,31200,0
|
|
20231123,192000,9400011250,31200,31200,31200,31200,0
|
|
20231123,191900,9400011250,31200,31200,31200,31200,0
|
|
20231123,191800,9400011250,31200,31200,31200,31200,0
|
|
20231123,191700,9400011250,31200,31200,31200,31200,0
|
|
20231123,191600,9400011250,31200,31200,31200,31200,0
|
|
20231123,191500,9400011250,31200,31200,31200,31200,0
|
|
20231123,191400,9400011250,31200,31200,31200,31200,0
|
|
20231123,191300,9400011250,31200,31200,31200,31200,0
|
|
20231123,191200,9400011250,31200,31200,31200,31200,0
|
|
20231123,191100,9400011250,31200,31200,31200,31200,0
|
|
20231123,191000,9400011250,31200,31200,31200,31200,0
|
|
20231123,190900,9400011250,31200,31200,31200,31200,0
|
|
20231123,190800,9400011250,31200,31200,31200,31200,0
|
|
20231123,190700,9400011250,31200,31200,31200,31200,0
|
|
20231123,190600,9400011250,31200,31200,31200,31200,0
|
|
20231123,190500,9400011250,31200,31200,31200,31200,0
|
|
20231123,190400,9400011250,31200,31200,31200,31200,0
|
|
20231123,190300,9400011250,31200,31200,31200,31200,0
|
|
20231123,190200,9400011250,31200,31200,31200,31200,0
|
|
20231123,190100,9400011250,31200,31200,31200,31200,0
|
|
20231123,190000,9400011250,31200,31200,31200,31200,0
|
|
20231123,185900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,185800,9400011250,31200,31200,31200,31200,0
|
|
20231123,185700,9400011250,31200,31200,31200,31200,0
|
|
20231123,185600,9400011250,31200,31200,31200,31200,0
|
|
20231123,185500,9400011250,31200,31200,31200,31200,0
|
|
20231123,185400,9400011250,31200,31200,31200,31200,0
|
|
20231123,185300,9400011250,31200,31200,31200,31200,0
|
|
20231123,185200,9400011250,31200,31200,31200,31200,0
|
|
20231123,185100,9400011250,31200,31200,31200,31200,0
|
|
20231123,185000,9400011250,31200,31200,31200,31200,0
|
|
20231123,184900,9400011250,31200,31200,31200,31200,0
|
|
20231123,184800,9400011250,31200,31200,31200,31200,0
|
|
20231123,184700,9400011250,31200,31200,31200,31200,0
|
|
20231123,184600,9400011250,31200,31200,31200,31200,0
|
|
20231123,184500,9400011250,31200,31200,31200,31200,0
|
|
20231123,184400,9400011250,31200,31200,31200,31200,0
|
|
20231123,184300,9400011250,31200,31200,31200,31200,0
|
|
20231123,184200,9400011250,31200,31200,31200,31200,0
|
|
20231123,184100,9400011250,31200,31200,31200,31200,0
|
|
20231123,184000,9400011250,31200,31200,31200,31200,0
|
|
20231123,183900,9400011250,31200,31200,31200,31200,0
|
|
20231123,183800,9400011250,31200,31200,31200,31200,0
|
|
20231123,183700,9400011250,31200,31200,31200,31200,0
|
|
20231123,183600,9400011250,31200,31200,31200,31200,0
|
|
20231123,183500,9400011250,31200,31200,31200,31200,0
|
|
20231123,183400,9400011250,31200,31200,31200,31200,0
|
|
20231123,183300,9400011250,31200,31200,31200,31200,0
|
|
20231123,183200,9400011250,31200,31200,31200,31200,0
|
|
20231123,183100,9400011250,31200,31200,31200,31200,0
|
|
20231123,183000,9400011250,31200,31200,31200,31200,0
|
|
20231123,182900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,182800,9400011250,31200,31200,31200,31200,0
|
|
20231123,182700,9400011250,31200,31200,31200,31200,0
|
|
20231123,182600,9400011250,31200,31200,31200,31200,0
|
|
20231123,182500,9400011250,31200,31200,31200,31200,0
|
|
20231123,182400,9400011250,31200,31200,31200,31200,0
|
|
20231123,182300,9400011250,31200,31200,31200,31200,0
|
|
20231123,182200,9400011250,31200,31200,31200,31200,0
|
|
20231123,182100,9400011250,31200,31200,31200,31200,0
|
|
20231123,182000,9400011250,31200,31200,31200,31200,0
|
|
20231123,181900,9400011250,31200,31200,31200,31200,0
|
|
20231123,181800,9400011250,31200,31200,31200,31200,0
|
|
20231123,181700,9400011250,31200,31200,31200,31200,0
|
|
20231123,181600,9400011250,31200,31200,31200,31200,0
|
|
20231123,181500,9400011250,31200,31200,31200,31200,0
|
|
20231123,181400,9400011250,31200,31200,31200,31200,0
|
|
20231123,181300,9400011250,31200,31200,31200,31200,0
|
|
20231123,181200,9400011250,31200,31200,31200,31200,0
|
|
20231123,181100,9400011250,31200,31200,31200,31200,0
|
|
20231123,181000,9400011250,31200,31200,31200,31200,0
|
|
20231123,180900,9400011250,31200,31200,31200,31200,0
|
|
20231123,180800,9400011250,31200,31200,31200,31200,0
|
|
20231123,180700,9400011250,31200,31200,31200,31200,0
|
|
20231123,180600,9400011250,31200,31200,31200,31200,0
|
|
20231123,180500,9400011250,31200,31200,31200,31200,0
|
|
20231123,180400,9400011250,31200,31200,31200,31200,0
|
|
20231123,180300,9400011250,31200,31200,31200,31200,0
|
|
20231123,180200,9400011250,31200,31200,31200,31200,0
|
|
20231123,180100,9400011250,31200,31200,31200,31200,0
|
|
20231123,180000,9400011250,31200,31200,31200,31200,0
|
|
20231123,175900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,175800,9400011250,31200,31200,31200,31200,0
|
|
20231123,175700,9400011250,31200,31200,31200,31200,0
|
|
20231123,175600,9400011250,31200,31200,31200,31200,0
|
|
20231123,175500,9400011250,31200,31200,31200,31200,0
|
|
20231123,175400,9400011250,31200,31200,31200,31200,0
|
|
20231123,175300,9400011250,31200,31200,31200,31200,0
|
|
20231123,175200,9400011250,31200,31200,31200,31200,0
|
|
20231123,175100,9400011250,31200,31200,31200,31200,0
|
|
20231123,175000,9400011250,31200,31200,31200,31200,0
|
|
20231123,174900,9400011250,31200,31200,31200,31200,0
|
|
20231123,174800,9400011250,31200,31200,31200,31200,0
|
|
20231123,174700,9400011250,31200,31200,31200,31200,0
|
|
20231123,174600,9400011250,31200,31200,31200,31200,0
|
|
20231123,174500,9400011250,31200,31200,31200,31200,0
|
|
20231123,174400,9400011250,31200,31200,31200,31200,0
|
|
20231123,174300,9400011250,31200,31200,31200,31200,0
|
|
20231123,174200,9400011250,31200,31200,31200,31200,0
|
|
20231123,174100,9400011250,31200,31200,31200,31200,0
|
|
20231123,174000,9400011250,31200,31200,31200,31200,0
|
|
20231123,173900,9400011250,31200,31200,31200,31200,0
|
|
20231123,173800,9400011250,31200,31200,31200,31200,0
|
|
20231123,173700,9400011250,31200,31200,31200,31200,0
|
|
20231123,173600,9400011250,31200,31200,31200,31200,0
|
|
20231123,173500,9400011250,31200,31200,31200,31200,0
|
|
20231123,173400,9400011250,31200,31200,31200,31200,0
|
|
20231123,173300,9400011250,31200,31200,31200,31200,0
|
|
20231123,173200,9400011250,31200,31200,31200,31200,0
|
|
20231123,173100,9400011250,31200,31200,31200,31200,0
|
|
20231123,173000,9400011250,31200,31200,31200,31200,0
|
|
20231123,172900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,172800,9400011250,31200,31200,31200,31200,0
|
|
20231123,172700,9400011250,31200,31200,31200,31200,0
|
|
20231123,172600,9400011250,31200,31200,31200,31200,0
|
|
20231123,172500,9400011250,31200,31200,31200,31200,0
|
|
20231123,172400,9400011250,31200,31200,31200,31200,0
|
|
20231123,172300,9400011250,31200,31200,31200,31200,0
|
|
20231123,172200,9400011250,31200,31200,31200,31200,0
|
|
20231123,172100,9400011250,31200,31200,31200,31200,0
|
|
20231123,172000,9400011250,31200,31200,31200,31200,0
|
|
20231123,171900,9400011250,31200,31200,31200,31200,0
|
|
20231123,171800,9400011250,31200,31200,31200,31200,0
|
|
20231123,171700,9400011250,31200,31200,31200,31200,0
|
|
20231123,171600,9400011250,31200,31200,31200,31200,0
|
|
20231123,171500,9400011250,31200,31200,31200,31200,0
|
|
20231123,171400,9400011250,31200,31200,31200,31200,0
|
|
20231123,171300,9400011250,31200,31200,31200,31200,0
|
|
20231123,171200,9400011250,31200,31200,31200,31200,0
|
|
20231123,171100,9400011250,31200,31200,31200,31200,0
|
|
20231123,171000,9400011250,31200,31200,31200,31200,0
|
|
20231123,170900,9400011250,31200,31200,31200,31200,0
|
|
20231123,170800,9400011250,31200,31200,31200,31200,0
|
|
20231123,170700,9400011250,31200,31200,31200,31200,0
|
|
20231123,170600,9400011250,31200,31200,31200,31200,0
|
|
20231123,170500,9400011250,31200,31200,31200,31200,0
|
|
20231123,170400,9400011250,31200,31200,31200,31200,0
|
|
20231123,170300,9400011250,31200,31200,31200,31200,0
|
|
20231123,170200,9400011250,31200,31200,31200,31200,0
|
|
20231123,170100,9400011250,31200,31200,31200,31200,0
|
|
20231123,170000,9400011250,31200,31200,31200,31200,0
|
|
20231123,165900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,165800,9400011250,31200,31200,31200,31200,0
|
|
20231123,165700,9400011250,31200,31200,31200,31200,0
|
|
20231123,165600,9400011250,31200,31200,31200,31200,0
|
|
20231123,165500,9400011250,31200,31200,31200,31200,0
|
|
20231123,165400,9400011250,31200,31200,31200,31200,0
|
|
20231123,165300,9400011250,31200,31200,31200,31200,0
|
|
20231123,165200,9400011250,31200,31200,31200,31200,0
|
|
20231123,165100,9400011250,31200,31200,31200,31200,0
|
|
20231123,165000,9400011250,31200,31200,31200,31200,0
|
|
20231123,164900,9400011250,31200,31200,31200,31200,0
|
|
20231123,164800,9400011250,31200,31200,31200,31200,0
|
|
20231123,164700,9400011250,31200,31200,31200,31200,0
|
|
20231123,164600,9400011250,31200,31200,31200,31200,0
|
|
20231123,164500,9400011250,31200,31200,31200,31200,0
|
|
20231123,164400,9400011250,31200,31200,31200,31200,0
|
|
20231123,164300,9400011250,31200,31200,31200,31200,0
|
|
20231123,164200,9400011250,31200,31200,31200,31200,0
|
|
20231123,164100,9400011250,31200,31200,31200,31200,0
|
|
20231123,164000,9400011250,31200,31200,31200,31200,0
|
|
20231123,163900,9400011250,31200,31200,31200,31200,0
|
|
20231123,163800,9400011250,31200,31200,31200,31200,0
|
|
20231123,163700,9400011250,31200,31200,31200,31200,0
|
|
20231123,163600,9400011250,31200,31200,31200,31200,0
|
|
20231123,163500,9400011250,31200,31200,31200,31200,0
|
|
20231123,163400,9400011250,31200,31200,31200,31200,0
|
|
20231123,163300,9400011250,31200,31200,31200,31200,0
|
|
20231123,163200,9400011250,31200,31200,31200,31200,0
|
|
20231123,163100,9400011250,31200,31200,31200,31200,0
|
|
20231123,163000,9400011250,31200,31200,31200,31200,0
|
|
20231123,162900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,162800,9400011250,31200,31200,31200,31200,0
|
|
20231123,162700,9400011250,31200,31200,31200,31200,0
|
|
20231123,162600,9400011250,31200,31200,31200,31200,0
|
|
20231123,162500,9400011250,31200,31200,31200,31200,0
|
|
20231123,162400,9400011250,31200,31200,31200,31200,0
|
|
20231123,162300,9400011250,31200,31200,31200,31200,0
|
|
20231123,162200,9400011250,31200,31200,31200,31200,0
|
|
20231123,162100,9400011250,31200,31200,31200,31200,0
|
|
20231123,162000,9400011250,31200,31200,31200,31200,0
|
|
20231123,161900,9400011250,31200,31200,31200,31200,0
|
|
20231123,161800,9400011250,31200,31200,31200,31200,0
|
|
20231123,161700,9400011250,31200,31200,31200,31200,0
|
|
20231123,161600,9400011250,31200,31200,31200,31200,0
|
|
20231123,161500,9400011250,31200,31200,31200,31200,0
|
|
20231123,161400,9400011250,31200,31200,31200,31200,0
|
|
20231123,161300,9400011250,31200,31200,31200,31200,0
|
|
20231123,161200,9400011250,31200,31200,31200,31200,0
|
|
20231123,161100,9400011250,31200,31200,31200,31200,0
|
|
20231123,161000,9400011250,31200,31200,31200,31200,0
|
|
20231123,160900,9400011250,31200,31200,31200,31200,0
|
|
20231123,160800,9400011250,31200,31200,31200,31200,0
|
|
20231123,160700,9400011250,31200,31200,31200,31200,0
|
|
20231123,160600,9400011250,31200,31200,31200,31200,0
|
|
20231123,160500,9400011250,31200,31200,31200,31200,0
|
|
20231123,160400,9400011250,31200,31200,31200,31200,0
|
|
20231123,160300,9400011250,31200,31200,31200,31200,0
|
|
20231123,160200,9400011250,31200,31200,31200,31200,0
|
|
20231123,160100,9400011250,31200,31200,31200,31200,0
|
|
20231123,160000,9400011250,31200,31200,31200,31200,0
|
|
20231123,155900,9400011250,31200,31200,31200,31200,2898
|
|
20231123,155800,9400011250,31200,31200,31200,31200,0
|
|
20231123,155700,9400011250,31200,31200,31200,31200,0
|
|
20231123,155600,9400011250,31200,31200,31200,31200,0
|
|
20231123,155500,9400011250,31200,31200,31200,31200,0
|
|
20231123,155400,9400011250,31200,31200,31200,31200,0
|
|
20231123,155300,9400011250,31200,31200,31200,31200,0
|
|
20231123,155200,9400011250,31200,31200,31200,31200,0
|
|
20231123,155100,9400011250,31200,31200,31200,31200,0
|
|
20231123,155000,9400011250,31200,31200,31200,31200,0
|
|
20231123,154900,9400011250,31200,31200,31200,31200,0
|
|
20231123,154800,9400011250,31200,31200,31200,31200,0
|
|
20231123,154700,9400011250,31200,31200,31200,31200,0
|
|
20231123,154600,9400011250,31200,31200,31200,31200,0
|
|
20231123,154500,9400011250,31200,31200,31200,31200,0
|
|
20231123,154400,9400011250,31200,31200,31200,31200,0
|
|
20231123,154300,9400011250,31200,31200,31200,31200,0
|
|
20231123,154200,9400011250,31200,31200,31200,31200,0
|
|
20231123,154100,9400011250,31200,31200,31200,31200,0
|
|
20231123,154000,9400011250,31200,31200,31200,31200,0
|
|
20231123,153900,9400011250,31200,31200,31200,31200,0
|
|
20231123,153800,9400011250,31200,31200,31200,31200,0
|
|
20231123,153700,9400011250,31200,31200,31200,31200,0
|
|
20231123,153600,9400011250,31200,31200,31200,31200,0
|
|
20231123,153500,9400011250,31200,31200,31200,31200,0
|
|
20231123,153400,9400011250,31200,31200,31200,31200,0
|
|
20231123,153300,9400011250,31200,31200,31200,31200,0
|
|
20231123,153200,9400011250,31200,31200,31200,31200,0
|
|
20231123,153100,9400011250,31200,31200,31200,31200,0
|
|
20231123,153000,9400011250,31200,31200,31200,31200,2898
|
|
20231123,152900,9309593650,31200,31200,31200,31200,0
|
|
20231123,152800,9309593650,31200,31200,31200,31200,0
|
|
20231123,152700,9309593650,31200,31200,31200,31200,0
|
|
20231123,152600,9309593650,31200,31200,31200,31200,0
|
|
20231123,152500,9309593650,31200,31200,31200,31200,0
|
|
20231123,152400,9309593650,31200,31200,31200,31200,0
|
|
20231123,152300,9309593650,31200,31200,31200,31200,0
|
|
20231123,152200,9309593650,31200,31200,31200,31200,0
|
|
20231123,152100,9309593650,31200,31200,31200,31200,0
|
|
20231123,152000,9309593650,31200,31200,31200,31200,0
|
|
20231123,151900,9309593650,31200,31200,31200,31150,237
|
|
20231123,151800,9302199550,31150,31150,31200,31150,118
|
|
20231123,151700,9298521100,31200,31100,31200,31000,798
|
|
20231123,151600,9273677400,31050,31100,31200,31050,948
|
|
20231123,151500,9244187100,31050,31050,31200,31050,3270
|
|
20231123,151400,9142479300,31050,31100,31150,31050,1577
|
|
20231123,151300,9093456500,31100,31100,31150,31050,1400
|
|
20231123,151200,9049937100,31100,31050,31100,31000,2678
|
|
20231123,151100,8966783100,31050,31050,31050,31000,1697
|
|
20231123,151000,8914093000,31100,31050,31150,31050,2481
|
|
20231123,150900,8837018800,31100,31050,31150,31050,1646
|
|
20231123,150800,8785874450,31100,31050,31100,31050,843
|
|
20231123,150700,8759699050,31050,31050,31150,31000,8979
|
|
20231123,150600,8480861150,31050,31000,31100,31000,3643
|
|
20231123,150500,8367747000,31000,31050,31050,31000,198
|
|
20231123,150400,8361603050,31000,31050,31050,31000,1613
|
|
20231123,150300,8311522950,31050,31000,31100,31000,1631
|
|
20231123,150200,8260877950,31000,31050,31050,31000,940
|
|
20231123,150100,8231706350,31050,31100,31100,31050,1432
|
|
20231123,150000,8187217550,31100,31000,31100,31000,2328
|
|
20231123,145900,8114920550,31000,31000,31050,31000,443
|
|
20231123,145800,8101186800,31000,31050,31100,31000,1719
|
|
20231123,145700,8047814850,31050,31050,31100,31000,2631
|
|
20231123,145600,7966120800,31050,31100,31100,31000,524
|
|
20231123,145500,7949853850,31050,31100,31100,31050,1784
|
|
20231123,145400,7894460250,31050,31050,31200,31000,1869
|
|
20231123,145300,7836405850,31050,31100,31100,31050,1431
|
|
20231123,145200,7791952550,31050,31100,31150,31050,1167
|
|
20231123,145100,7755647200,31100,31150,31150,31050,680
|
|
20231123,145000,7734518650,31100,31150,31150,31100,124
|
|
20231123,144900,7730661250,31100,31150,31150,31100,191
|
|
20231123,144800,7724716700,31150,31050,31150,31050,147
|
|
20231123,144700,7720145750,31050,31100,31100,31050,132
|
|
20231123,144600,7716043850,31050,31050,31100,31050,304
|
|
20231123,144500,7706601800,31100,31100,31150,31050,419
|
|
20231123,144400,7693579250,31150,31150,31200,31100,387
|
|
20231123,144300,7681520500,31150,31100,31150,31100,361
|
|
20231123,144200,7670278850,31100,31100,31150,31100,98
|
|
20231123,144100,7667229650,31100,31050,31150,31050,189
|
|
20231123,144000,7661353300,31050,31050,31100,31050,164
|
|
20231123,143900,7656260450,31100,31050,31100,31050,106
|
|
20231123,143800,7652967750,31050,31100,31150,31050,232
|
|
20231123,143700,7645748950,31100,31150,31150,31050,110
|
|
20231123,143600,7642332950,31100,31050,31100,31000,375
|
|
20231123,143500,7630676350,31050,31050,31100,31050,76
|
|
20231123,143400,7628316450,31100,31100,31100,31050,113
|
|
20231123,143300,7624807300,31100,31000,31100,31000,311
|
|
20231123,143200,7615152200,31000,31050,31050,31000,252
|
|
20231123,143100,7607339300,31050,31050,31100,31050,137
|
|
20231123,143000,7603084950,31100,31100,31100,31050,143
|
|
20231123,142900,7598637950,31050,31150,31150,31050,253
|
|
20231123,142800,7590769200,31150,31200,31200,31150,357
|
|
20231123,142700,7579645800,31200,31300,31350,31200,224
|
|
20231123,142600,7572635850,31300,31200,31350,31200,2216
|
|
20231123,142500,7503286150,31200,31150,31200,31100,905
|
|
20231123,142400,7475077550,31100,31050,31100,31000,316
|
|
20231123,142300,7465262050,31000,31000,31000,31000,105
|
|
20231123,142200,7462007050,31000,31000,31100,31000,149
|
|
20231123,142100,7457386650,31000,31050,31100,31000,107
|
|
20231123,142000,7454067800,31000,31000,31100,31000,1692
|
|
20231123,141900,7401495600,31050,31000,31050,31000,517
|
|
20231123,141800,7385468100,31000,31000,31100,31000,183
|
|
20231123,141700,7379787000,31000,31000,31050,31000,222
|
|
20231123,141600,7372899200,31000,31000,31100,31000,147
|
|
20231123,141500,7368336400,31000,31000,31050,31000,200
|
|
20231123,141400,7362134750,31000,31000,31000,31000,171
|
|
20231123,141300,7356833750,31000,31000,31050,31000,120
|
|
20231123,141200,7353113500,31050,31000,31050,31000,97
|
|
20231123,141100,7350104950,31000,31000,31050,31000,131
|
|
20231123,141000,7346043700,31000,31050,31050,31000,190
|
|
20231123,140900,7340151800,31000,31000,31100,31000,208
|
|
20231123,140800,7333701300,31000,31000,31050,31000,208
|
|
20231123,140700,7327247800,31000,31050,31050,31000,79
|
|
20231123,140600,7324796900,31050,31050,31100,31050,75
|
|
20231123,140500,7322466850,31150,31000,31150,31000,458
|
|
20231123,140400,7308240250,31050,31000,31050,30950,356
|
|
20231123,140300,7297205400,30950,30900,31000,30900,348
|
|
20231123,140200,7286427150,30900,30950,30950,30900,319
|
|
20231123,140100,7276555700,30950,30950,31000,30900,368
|
|
20231123,140000,7265158600,30950,30950,31000,30900,853
|
|
20231123,135900,7238755900,31000,31000,31050,30950,937
|
|
20231123,135800,7209709150,31000,31050,31050,31000,125
|
|
20231123,135700,7205829550,31050,31050,31100,31000,252
|
|
20231123,135600,7198006000,31050,31050,31050,31000,33
|
|
20231123,135500,7196982200,31000,31050,31050,31000,595
|
|
20231123,135400,7178535350,31050,31000,31100,31000,141
|
|
20231123,135300,7174157850,30950,30950,31000,30950,435
|
|
20231123,135200,7160676850,31000,30950,31000,30900,737
|
|
20231123,135100,7137857750,30900,31000,31000,30900,1264
|
|
20231123,135000,7098710150,31000,31000,31000,31000,302
|
|
20231123,134900,7089348150,31000,31000,31000,30950,173
|
|
20231123,134800,7083987500,31000,30950,31000,30950,339
|
|
20231123,134700,7073484100,31000,31000,31050,30950,370
|
|
20231123,134600,7062013450,31000,30950,31000,30950,180
|
|
20231123,134500,7056439250,31000,31000,31000,30950,575
|
|
20231123,134400,7038622550,30950,31000,31000,30950,220
|
|
20231123,134300,7031802950,31000,31000,31050,31000,999
|
|
20231123,134200,7000829100,31050,31000,31050,31000,384
|
|
20231123,134100,6988923300,31000,31000,31000,31000,1031
|
|
20231123,134000,6956962300,31000,31050,31100,31000,188
|
|
20231123,133900,6951125850,31050,31100,31150,31050,448
|
|
20231123,133800,6937207150,31100,31100,31100,31100,16
|
|
20231123,133700,6936709550,31000,31050,31050,31000,88
|
|
20231123,133600,6933979100,31000,31050,31100,31000,209
|
|
20231123,133500,6927494400,31050,31050,31100,31050,94
|
|
20231123,133400,6924575150,31050,31050,31050,31050,1546
|
|
20231123,133300,6876571850,31100,31150,31150,31100,89
|
|
20231123,133200,6873802450,31100,31050,31100,31050,855
|
|
20231123,133100,6847240650,31050,31100,31100,31000,160
|
|
20231123,133000,6842278800,31050,31000,31100,31000,225
|
|
20231123,132900,6835301200,31100,31000,31100,31000,52
|
|
20231123,132800,6833686950,31050,31000,31050,31000,221
|
|
20231123,132700,6826826100,31000,31000,31050,31000,58
|
|
20231123,132600,6825027050,31000,31000,31050,31000,858
|
|
20231123,132500,6798428300,31000,31050,31050,31000,1313
|
|
20231123,132400,6757722150,31000,31050,31100,31000,200
|
|
20231123,132300,6751517950,31050,31050,31100,31050,808
|
|
20231123,132200,6726429300,31050,31100,31100,31050,143
|
|
20231123,132100,6721984550,31150,31100,31200,31100,261
|
|
20231123,132000,6713858350,31100,31150,31150,31100,244
|
|
20231123,131900,6706269800,31150,31150,31200,31100,334
|
|
20231123,131800,6695865600,31150,31250,31250,31150,828
|
|
20231123,131700,6670033150,31200,31250,31250,31200,333
|
|
20231123,131600,6659643050,31200,31200,31250,31200,95
|
|
20231123,131500,6656678800,31200,31200,31250,31200,112
|
|
20231123,131400,6653183350,31250,31200,31250,31200,75
|
|
20231123,131300,6650841350,31200,31250,31250,31200,38
|
|
20231123,131200,6649655450,31300,31200,31300,31200,127
|
|
20231123,131100,6645689150,31250,31250,31300,31250,139
|
|
20231123,131000,6641345150,31250,31350,31350,31250,219
|
|
20231123,130900,6634491750,31250,31300,31350,31250,207
|
|
20231123,130800,6628011500,31300,31400,31400,31300,352
|
|
20231123,130700,6616985600,31350,31350,31350,31350,185
|
|
20231123,130600,6611185850,31350,31350,31400,31350,185
|
|
20231123,130500,6605385000,31350,31350,31400,31350,270
|
|
20231123,130400,6596919750,31350,31350,31350,31300,306
|
|
20231123,130300,6587330900,31300,31350,31350,31250,276
|
|
20231123,130200,6578685350,31300,31350,31400,31300,750
|
|
20231123,130100,6555175250,31350,31400,31400,31350,177
|
|
20231123,130000,6549625800,31350,31300,31350,31300,493
|
|
20231123,125900,6534173050,31350,31300,31350,31300,523
|
|
20231123,125800,6517781900,31300,31300,31350,31300,627
|
|
20231123,125700,6498154300,31350,31400,31400,31300,231
|
|
20231123,125600,6490914150,31350,31350,31400,31350,207
|
|
20231123,125500,6484424200,31350,31350,31350,31300,123
|
|
20231123,125400,6480569800,31300,31300,31400,31300,675
|
|
20231123,125300,6459377950,31350,31350,31350,31300,296
|
|
20231123,125200,6450099350,31350,31350,31350,31350,256
|
|
20231123,125100,6442073750,31300,31400,31450,31300,506
|
|
20231123,125000,6426187850,31400,31400,31450,31400,263
|
|
20231123,124900,6417929400,31400,31400,31450,31400,118
|
|
20231123,124800,6414223700,31400,31350,31450,31350,715
|
|
20231123,124700,6391772650,31350,31350,31400,31350,154
|
|
20231123,124600,6386944200,31350,31400,31400,31350,536
|
|
20231123,124500,6370119450,31350,31350,31400,31350,586
|
|
20231123,124400,6351723850,31300,31350,31450,31300,1778
|
|
20231123,124300,6296001400,31350,31300,31400,31250,1997
|
|
20231123,124200,6233459800,31300,31350,31400,31300,901
|
|
20231123,124100,6205216150,31350,31350,31400,31350,168
|
|
20231123,124000,6199944100,31350,31350,31400,31350,235
|
|
20231123,123900,6192576350,31400,31350,31400,31350,218
|
|
20231123,123800,6185737750,31350,31350,31400,31350,207
|
|
20231123,123700,6179248050,31350,31350,31400,31350,473
|
|
20231123,123600,6164400300,31350,31350,31400,31350,378
|
|
20231123,123500,6152532300,31350,31350,31400,31350,155
|
|
20231123,123400,6147670050,31350,31350,31400,31350,890
|
|
20231123,123300,6119765800,31350,31300,31400,31300,532
|
|
20231123,123200,6103086500,31350,31350,31350,31300,258
|
|
20231123,123100,6095005550,31300,31300,31300,31250,287
|
|
20231123,123000,6086022800,31350,31350,31400,31350,730
|
|
20231123,122900,6063135300,31350,31400,31450,31350,187
|
|
20231123,122800,6057265550,31450,31400,31450,31350,363
|
|
20231123,122700,6045863600,31400,31350,31450,31350,694
|
|
20231123,122600,6024071950,31350,31400,31400,31350,317
|
|
20231123,122500,6014120200,31400,31300,31400,31300,268
|
|
20231123,122400,6005713500,31350,31400,31400,31300,900
|
|
20231123,122300,5977466800,31400,31350,31400,31350,391
|
|
20231123,122200,5965208450,31350,31300,31350,31300,439
|
|
20231123,122100,5951452900,31300,31300,31350,31300,408
|
|
20231123,122000,5938672500,31300,31300,31350,31300,217
|
|
20231123,121900,5931880150,31300,31300,31300,31250,155
|
|
20231123,121800,5927031450,31300,31250,31300,31250,200
|
|
20231123,121700,5920772350,31250,31350,31350,31250,120
|
|
20231123,121600,5917019150,31300,31300,31350,31300,326
|
|
20231123,121500,5906801050,31300,31300,31400,31250,407
|
|
20231123,121400,5894045150,31250,31250,31300,31250,331
|
|
20231123,121300,5883698400,31250,31300,31300,31250,181
|
|
20231123,121200,5878034250,31300,31200,31300,31200,391
|
|
20231123,121100,5865815250,31200,31150,31200,31150,298
|
|
20231123,121000,5856520650,31150,31200,31200,31150,373
|
|
20231123,120900,5844900900,31150,31250,31300,31150,297
|
|
20231123,120800,5835625000,31300,31300,31300,31250,672
|
|
20231123,120700,5814592800,31350,31300,31350,31300,477
|
|
20231123,120600,5799644350,31300,31300,31400,31300,226
|
|
20231123,120500,5792568200,31300,31350,31350,31300,399
|
|
20231123,120400,5780066950,31350,31250,31400,31250,529
|
|
20231123,120300,5763498650,31300,31450,31450,31300,592
|
|
20231123,120200,5744927800,31450,31350,31700,31300,15791
|
|
20231123,120100,5247641400,31300,31250,31350,31250,700
|
|
20231123,120000,5225730300,31250,31300,31300,31250,89
|
|
20231123,115900,5222945950,31300,31250,31300,31200,369
|
|
20231123,115800,5211416150,31300,31150,31300,31150,259
|
|
20231123,115700,5203327300,31150,31200,31200,31150,251
|
|
20231123,115600,5195497600,31200,31100,31200,31100,646
|
|
20231123,115500,5175379200,31100,31050,31100,31050,277
|
|
20231123,115400,5166766650,31100,31050,31100,31050,254
|
|
20231123,115300,5158873900,31050,31100,31100,31050,575
|
|
20231123,115200,5141004950,31100,31050,31100,31000,125
|
|
20231123,115100,5137124500,31000,31000,31100,31000,615
|
|
20231123,115000,5118053050,31000,31050,31050,30950,333
|
|
20231123,114900,5107727850,31100,31050,31150,31050,306
|
|
20231123,114800,5098212650,31100,31050,31100,31000,261
|
|
20231123,114700,5090111750,31050,31050,31100,31050,673
|
|
20231123,114600,5069214850,31150,31050,31150,31050,920
|
|
20231123,114500,5040613000,31100,31100,31150,31100,1018
|
|
20231123,114400,5008946700,31100,31200,31250,31100,574
|
|
20231123,114300,4991058600,31200,31200,31200,31200,361
|
|
20231123,114200,4979795400,31300,31250,31300,31200,513
|
|
20231123,114100,4963777250,31250,31250,31250,31200,995
|
|
20231123,114000,4932709850,31250,31250,31300,31250,404
|
|
20231123,113900,4920075350,31350,31450,31450,31300,1275
|
|
20231123,113800,4880080150,31400,31400,31450,31400,544
|
|
20231123,113700,4862985950,31400,31450,31500,31400,947
|
|
20231123,113600,4833194250,31450,31350,31500,31350,3297
|
|
20231123,113500,4729545500,31400,31350,31400,31350,924
|
|
20231123,113400,4700554550,31350,31200,31350,31200,1346
|
|
20231123,113300,4658397550,31200,31250,31250,31200,446
|
|
20231123,113200,4644465150,31250,31250,31250,31200,577
|
|
20231123,113100,4626454850,31250,31200,31300,31200,620
|
|
20231123,113000,4607091200,31200,31250,31250,31150,708
|
|
20231123,112900,4585010000,31200,31200,31250,31200,1989
|
|
20231123,112800,4522888200,31250,31200,31250,31200,862
|
|
20231123,112700,4495989350,31150,31050,31150,31050,773
|
|
20231123,112600,4471940150,31100,31050,31100,31050,455
|
|
20231123,112500,4457806750,31100,31100,31100,31050,308
|
|
20231123,112400,4448229100,31050,31150,31150,31050,242
|
|
20231123,112300,4440702950,31100,31150,31150,31100,1157
|
|
20231123,112200,4404663450,31200,31250,31250,31150,441
|
|
20231123,112100,4390896650,31250,31250,31250,31150,513
|
|
20231123,112000,4374878850,31250,31100,31250,31100,861
|
|
20231123,111900,4348045000,31100,31100,31150,31050,642
|
|
20231123,111800,4328079000,31100,31050,31100,31050,453
|
|
20231123,111700,4313993400,31050,31050,31100,31050,416
|
|
20231123,111600,4301071200,31050,31050,31050,31000,739
|
|
20231123,111500,4278125750,31000,31000,31050,30950,326
|
|
20231123,111400,4268016450,31000,30850,31000,30850,633
|
|
20231123,111300,4248407050,30900,30900,30950,30900,172
|
|
20231123,111200,4243091750,30850,30900,30950,30800,226
|
|
20231123,111100,4236118800,30900,30850,30900,30850,660
|
|
20231123,111000,4215737750,30850,30900,30900,30850,559
|
|
20231123,110900,4198467050,30900,30950,31050,30900,1119
|
|
20231123,110800,4163844950,30900,30950,30950,30900,689
|
|
20231123,110700,4142521950,31000,31050,31050,31000,650
|
|
20231123,110600,4122369250,31000,31000,31000,30950,850
|
|
20231123,110500,4096022000,30950,30950,31000,30950,381
|
|
20231123,110400,4084229550,30950,30950,31000,30950,300
|
|
20231123,110300,4074936350,30950,30850,30950,30850,240
|
|
20231123,110200,4067513750,30900,30850,30900,30850,255
|
|
20231123,110100,4059639050,30850,30850,30950,30850,904
|
|
20231123,110000,4031691550,30800,30750,30850,30750,1294
|
|
20231123,105900,3991835450,30800,30750,30900,30750,1716
|
|
20231123,105800,3938965650,30750,30800,30800,30750,319
|
|
20231123,105700,3929149050,30800,30750,30800,30700,334
|
|
20231123,105600,3918878650,30750,30750,30750,30700,526
|
|
20231123,105500,3902704850,30750,30750,30800,30750,95
|
|
20231123,105400,3899783050,30800,30750,30850,30700,677
|
|
20231123,105300,3878947100,30800,30800,30800,30750,549
|
|
20231123,105200,3862051350,30750,30750,30800,30650,764
|
|
20231123,105100,3838549750,30800,30850,30850,30750,1049
|
|
20231123,105000,3806255850,30900,30950,31000,30900,2347
|
|
20231123,104900,3733698200,30900,31250,31300,30900,2451
|
|
20231123,104800,3657538200,31300,30950,31350,30950,4060
|
|
20231123,104700,3531011950,31000,30800,31050,30800,5937
|
|
20231123,104600,3347127050,30750,30900,30900,30750,612
|
|
20231123,104500,3328274100,30900,30800,30900,30800,3714
|
|
20231123,104400,3213655050,30750,30700,30800,30700,1494
|
|
20231123,104300,3167712750,30700,30750,30800,30700,843
|
|
20231123,104200,3141778750,30750,30400,30800,30400,6033
|
|
20231123,104100,2957225350,30400,30450,30450,30350,448
|
|
20231123,104000,2943595800,30450,30600,30600,30450,1008
|
|
20231123,103900,2912824800,30600,30400,30600,30350,2723
|
|
20231123,103800,2829776350,30350,30400,30450,30350,415
|
|
20231123,103700,2817161000,30400,30450,30500,30400,930
|
|
20231123,103600,2788844550,30500,30500,30500,30450,490
|
|
20231123,103500,2773906000,30450,30500,30500,30450,737
|
|
20231123,103400,2751431850,30500,30450,30500,30400,2824
|
|
20231123,103300,2665372800,30450,30450,30500,30400,393
|
|
20231123,103200,2653406700,30400,30400,30450,30400,434
|
|
20231123,103100,2640212500,30300,30350,30400,30300,175
|
|
20231123,103000,2634902050,30400,30300,30400,30300,582
|
|
20231123,102900,2617241800,30300,30250,30300,30250,1538
|
|
20231123,102800,2570678900,30250,30300,30300,30250,425
|
|
20231123,102700,2557822150,30250,30200,30300,30200,366
|
|
20231123,102600,2546752050,30200,30150,30250,30150,762
|
|
20231123,102500,2523739450,30150,30100,30200,30100,311
|
|
20231123,102400,2514366100,30100,30100,30100,30050,172
|
|
20231123,102300,2509190200,30100,30100,30150,30100,351
|
|
20231123,102200,2498623550,30050,30100,30100,30050,76
|
|
20231123,102100,2496339450,30050,30000,30050,29950,583
|
|
20231123,102000,2478829700,30000,30000,30000,29950,399
|
|
20231123,101900,2466862900,29950,30000,30000,29950,60
|
|
20231123,101800,2465065600,29950,29950,30000,29950,45
|
|
20231123,101700,2463716500,29950,29950,30000,29950,310
|
|
20231123,101600,2454431750,29950,29950,29950,29900,131
|
|
20231123,101500,2450510100,29900,29950,29950,29850,75
|
|
20231123,101400,2448267250,29950,29900,29950,29900,119
|
|
20231123,101300,2444706900,29850,29850,29900,29850,118
|
|
20231123,101200,2441184500,29850,29950,29950,29850,80
|
|
20231123,101100,2438794550,29900,29850,29900,29850,115
|
|
20231123,101000,2435359200,29850,29900,29900,29850,227
|
|
20231123,100900,2428578100,29900,29950,30000,29900,83
|
|
20231123,100800,2426092250,29950,30000,30000,29950,852
|
|
20231123,100700,2400542100,30050,30000,30050,30000,123
|
|
20231123,100600,2396848800,30050,30050,30050,30000,45
|
|
20231123,100500,2395497950,30000,30050,30050,30000,202
|
|
20231123,100400,2389436950,30050,30100,30100,30050,25
|
|
20231123,100300,2388685150,30050,30100,30100,30050,182
|
|
20231123,100200,2383210750,30050,30050,30100,30050,703
|
|
20231123,100100,2362058550,30100,30050,30100,30050,28
|
|
20231123,100000,2361216900,30100,30100,30100,30050,60
|
|
20231123,095900,2359412450,30050,30000,30050,30000,163
|
|
20231123,095800,2354517450,30000,30050,30050,30000,106
|
|
20231123,095700,2351334600,30050,30000,30050,30000,172
|
|
20231123,095600,2346174050,30000,29950,30000,29950,85
|
|
20231123,095500,2343627300,29950,29900,29950,29900,278
|
|
20231123,095400,2335302750,29900,29900,29950,29900,74
|
|
20231123,095300,2333089250,29950,29950,29950,29950,16
|
|
20231123,095200,2332610050,29900,29950,29950,29900,408
|
|
20231123,095100,2320406400,29900,29950,29950,29850,327
|
|
20231123,095000,2310628800,29950,29900,29950,29900,53
|
|
20231123,094900,2309043600,29950,29900,29950,29900,498
|
|
20231123,094800,2294153150,30000,29950,30000,29900,113
|
|
20231123,094700,2290765300,29950,29950,30000,29900,670
|
|
20231123,094600,2270702000,29950,30000,30000,29950,103
|
|
20231123,094500,2267613200,30000,30050,30050,30000,99
|
|
20231123,094400,2264641500,30000,30000,30000,29950,342
|
|
20231123,094300,2254384200,30000,30000,30000,29950,50
|
|
20231123,094200,2252885200,30000,29950,30000,29950,10
|
|
20231123,094100,2252585350,29950,30000,30050,29950,249
|
|
20231123,094000,2245114900,29950,30000,30000,29850,1707
|
|
20231123,093900,2193997250,29950,29950,30000,29950,59
|
|
20231123,093800,2192229400,29950,29900,29950,29900,47
|
|
20231123,093700,2190824050,29900,29900,29950,29900,77
|
|
20231123,093600,2188520800,29850,29900,30000,29850,1863
|
|
20231123,093500,2132758350,29950,29900,29950,29900,85
|
|
20231123,093400,2130216200,30000,30100,30100,29950,1670
|
|
20231123,093300,2080118000,30100,30100,30100,30050,259
|
|
20231123,093200,2072323250,30150,30100,30150,30100,17
|
|
20231123,093100,2071810750,30150,30100,30150,30100,50
|
|
20231123,093000,2070305550,30100,30150,30150,30100,26
|
|
20231123,092900,2069522150,30100,30150,30150,30050,193
|
|
20231123,092800,2063713000,30100,30100,30150,30100,144
|
|
20231123,092700,2059378000,30050,29950,30050,29900,6335
|
|
20231123,092600,1869551850,29950,29900,29950,29850,386
|
|
20231123,092500,1858012850,29850,29900,29900,29850,427
|
|
20231123,092400,1845253050,29850,29900,29950,29850,1574
|
|
20231123,092300,1798212300,29900,29950,29950,29900,72
|
|
20231123,092200,1796058200,29950,30000,30000,29950,521
|
|
20231123,092100,1780451400,30000,29950,30000,29950,209
|
|
20231123,092000,1774191600,29950,30000,30050,29950,539
|
|
20231123,091900,1758022650,29950,29950,30000,29950,113
|
|
20231123,091800,1754638250,30000,30100,30100,30000,656
|
|
20231123,091700,1734924150,30100,29950,30100,29900,1274
|
|
20231123,091600,1696703000,30000,30050,30150,29950,956
|
|
20231123,091500,1668001150,30000,30000,30000,30000,201
|
|
20231123,091400,1661971150,30000,30000,30000,30000,122
|
|
20231123,091300,1658311150,30000,30050,30050,30000,776
|
|
20231123,091200,1635022700,30000,30100,30100,30000,555
|
|
20231123,091100,1618345300,30100,30000,30100,30000,2592
|
|
20231123,091000,1540528000,30050,30200,30200,30050,1646
|
|
20231123,090900,1491001650,30150,30200,30300,30150,713
|
|
20231123,090800,1469467250,30200,30350,30350,30200,861
|
|
20231123,090700,1443354700,30400,30450,30450,30150,1993
|
|
20231123,090600,1383026700,30450,30550,30550,30450,1845
|
|
20231123,090500,1326734650,30550,30250,30550,30150,2454
|
|
20231123,090400,1252166450,30250,30600,30700,30250,4183
|
|
20231123,090300,1124502500,30600,30800,30800,30400,5292
|
|
20231123,090200,962910350,30700,30600,31000,30500,19240
|
|
20231123,090100,370225000,30600,29950,30700,29950,9067
|
|
20231123,090000,93983400,30000,29800,30000,29700,3151
|