583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,184000,2382920200,24500,24500,24500,24500,3808
|
|
20241113,183900,2382920200,24500,24500,24500,24500,0
|
|
20241113,183800,2382920200,24500,24500,24500,24500,0
|
|
20241113,183700,2382920200,24500,24500,24500,24500,0
|
|
20241113,183600,2382920200,24500,24500,24500,24500,0
|
|
20241113,183500,2382920200,24500,24500,24500,24500,0
|
|
20241113,183400,2382920200,24500,24500,24500,24500,0
|
|
20241113,183300,2382920200,24500,24500,24500,24500,0
|
|
20241113,183200,2382920200,24500,24500,24500,24500,0
|
|
20241113,183100,2382920200,24500,24500,24500,24500,0
|
|
20241113,183000,2382920200,24500,24500,24500,24500,0
|
|
20241113,182900,2382920200,24500,24500,24500,24500,0
|
|
20241113,182800,2382920200,24500,24500,24500,24500,0
|
|
20241113,182700,2382920200,24500,24500,24500,24500,0
|
|
20241113,182600,2382920200,24500,24500,24500,24500,0
|
|
20241113,182500,2382920200,24500,24500,24500,24500,0
|
|
20241113,182400,2382920200,24500,24500,24500,24500,0
|
|
20241113,182300,2382920200,24500,24500,24500,24500,0
|
|
20241113,182200,2382920200,24500,24500,24500,24500,0
|
|
20241113,182100,2382920200,24500,24500,24500,24500,0
|
|
20241113,182000,2382920200,24500,24500,24500,24500,0
|
|
20241113,181900,2382920200,24500,24500,24500,24500,0
|
|
20241113,181800,2382920200,24500,24500,24500,24500,0
|
|
20241113,181700,2382920200,24500,24500,24500,24500,0
|
|
20241113,181600,2382920200,24500,24500,24500,24500,0
|
|
20241113,181500,2382920200,24500,24500,24500,24500,0
|
|
20241113,181400,2382920200,24500,24500,24500,24500,0
|
|
20241113,181300,2382920200,24500,24500,24500,24500,0
|
|
20241113,181200,2382920200,24500,24500,24500,24500,0
|
|
20241113,181100,2382920200,24500,24500,24500,24500,0
|
|
20241113,181000,2382920200,24500,24500,24500,24500,3808
|
|
20241113,180900,2382920200,24500,24500,24500,24500,0
|
|
20241113,180800,2382920200,24500,24500,24500,24500,0
|
|
20241113,180700,2382920200,24500,24500,24500,24500,0
|
|
20241113,180600,2382920200,24500,24500,24500,24500,0
|
|
20241113,180500,2382920200,24500,24500,24500,24500,0
|
|
20241113,180400,2382920200,24500,24500,24500,24500,0
|
|
20241113,180300,2382920200,24500,24500,24500,24500,0
|
|
20241113,180200,2382920200,24500,24500,24500,24500,0
|
|
20241113,180100,2382920200,24500,24500,24500,24500,0
|
|
20241113,180000,2382920200,24500,24500,24500,24500,0
|
|
20241113,175900,2382920200,24500,24500,24500,24500,0
|
|
20241113,175800,2382920200,24500,24500,24500,24500,0
|
|
20241113,175700,2382920200,24500,24500,24500,24500,0
|
|
20241113,175600,2382920200,24500,24500,24500,24500,0
|
|
20241113,175500,2382920200,24500,24500,24500,24500,0
|
|
20241113,175400,2382920200,24500,24500,24500,24500,0
|
|
20241113,175300,2382920200,24500,24500,24500,24500,0
|
|
20241113,175200,2382920200,24500,24500,24500,24500,0
|
|
20241113,175100,2382920200,24500,24500,24500,24500,0
|
|
20241113,175000,2382920200,24500,24500,24500,24500,0
|
|
20241113,174900,2382920200,24500,24500,24500,24500,0
|
|
20241113,174800,2382920200,24500,24500,24500,24500,0
|
|
20241113,174700,2382920200,24500,24500,24500,24500,0
|
|
20241113,174600,2382920200,24500,24500,24500,24500,0
|
|
20241113,174500,2382920200,24500,24500,24500,24500,0
|
|
20241113,174400,2382920200,24500,24500,24500,24500,0
|
|
20241113,174300,2382920200,24500,24500,24500,24500,0
|
|
20241113,174200,2382920200,24500,24500,24500,24500,0
|
|
20241113,174100,2382920200,24500,24500,24500,24500,0
|
|
20241113,174000,2382920200,24500,24500,24500,24500,3808
|
|
20241113,173900,2382920200,24500,24500,24500,24500,0
|
|
20241113,173800,2382920200,24500,24500,24500,24500,0
|
|
20241113,173700,2382920200,24500,24500,24500,24500,0
|
|
20241113,173600,2382920200,24500,24500,24500,24500,0
|
|
20241113,173500,2382920200,24500,24500,24500,24500,0
|
|
20241113,173400,2382920200,24500,24500,24500,24500,0
|
|
20241113,173300,2382920200,24500,24500,24500,24500,0
|
|
20241113,173200,2382920200,24500,24500,24500,24500,0
|
|
20241113,173100,2382920200,24500,24500,24500,24500,0
|
|
20241113,173000,2382920200,24500,24500,24500,24500,0
|
|
20241113,172900,2382920200,24500,24500,24500,24500,0
|
|
20241113,172800,2382920200,24500,24500,24500,24500,0
|
|
20241113,172700,2382920200,24500,24500,24500,24500,0
|
|
20241113,172600,2382920200,24500,24500,24500,24500,0
|
|
20241113,172500,2382920200,24500,24500,24500,24500,0
|
|
20241113,172400,2382920200,24500,24500,24500,24500,0
|
|
20241113,172300,2382920200,24500,24500,24500,24500,0
|
|
20241113,172200,2382920200,24500,24500,24500,24500,0
|
|
20241113,172100,2382920200,24500,24500,24500,24500,0
|
|
20241113,172000,2382920200,24500,24500,24500,24500,0
|
|
20241113,171900,2382920200,24500,24500,24500,24500,0
|
|
20241113,171800,2382920200,24500,24500,24500,24500,0
|
|
20241113,171700,2382920200,24500,24500,24500,24500,0
|
|
20241113,171600,2382920200,24500,24500,24500,24500,0
|
|
20241113,171500,2382920200,24500,24500,24500,24500,0
|
|
20241113,171400,2382920200,24500,24500,24500,24500,0
|
|
20241113,171300,2382920200,24500,24500,24500,24500,0
|
|
20241113,171200,2382920200,24500,24500,24500,24500,0
|
|
20241113,171100,2382920200,24500,24500,24500,24500,0
|
|
20241113,171000,2382920200,24500,24500,24500,24500,3808
|
|
20241113,170900,2382920200,24500,24500,24500,24500,0
|
|
20241113,170800,2382920200,24500,24500,24500,24500,0
|
|
20241113,170700,2382920200,24500,24500,24500,24500,0
|
|
20241113,170600,2382920200,24500,24500,24500,24500,0
|
|
20241113,170500,2382920200,24500,24500,24500,24500,0
|
|
20241113,170400,2382920200,24500,24500,24500,24500,0
|
|
20241113,170300,2382920200,24500,24500,24500,24500,0
|
|
20241113,170200,2382920200,24500,24500,24500,24500,0
|
|
20241113,170100,2382920200,24500,24500,24500,24500,0
|
|
20241113,170000,2382920200,24500,24500,24500,24500,0
|
|
20241113,165900,2382920200,24500,24500,24500,24500,0
|
|
20241113,165800,2382920200,24500,24500,24500,24500,0
|
|
20241113,165700,2382920200,24500,24500,24500,24500,0
|
|
20241113,165600,2382920200,24500,24500,24500,24500,0
|
|
20241113,165500,2382920200,24500,24500,24500,24500,0
|
|
20241113,165400,2382920200,24500,24500,24500,24500,0
|
|
20241113,165300,2382920200,24500,24500,24500,24500,0
|
|
20241113,165200,2382920200,24500,24500,24500,24500,0
|
|
20241113,165100,2382920200,24500,24500,24500,24500,0
|
|
20241113,165000,2382920200,24500,24500,24500,24500,0
|
|
20241113,164900,2382920200,24500,24500,24500,24500,0
|
|
20241113,164800,2382920200,24500,24500,24500,24500,0
|
|
20241113,164700,2382920200,24500,24500,24500,24500,0
|
|
20241113,164600,2382920200,24500,24500,24500,24500,0
|
|
20241113,164500,2382920200,24500,24500,24500,24500,0
|
|
20241113,164400,2382920200,24500,24500,24500,24500,0
|
|
20241113,164300,2382920200,24500,24500,24500,24500,0
|
|
20241113,164200,2382920200,24500,24500,24500,24500,0
|
|
20241113,164100,2382920200,24500,24500,24500,24500,0
|
|
20241113,164000,2382920200,24500,24500,24500,24500,3808
|
|
20241113,163900,2382920200,24500,24500,24500,24500,0
|
|
20241113,163800,2382920200,24500,24500,24500,24500,0
|
|
20241113,163700,2382920200,24500,24500,24500,24500,0
|
|
20241113,163600,2382920200,24500,24500,24500,24500,0
|
|
20241113,163500,2382920200,24500,24500,24500,24500,0
|
|
20241113,163400,2382920200,24500,24500,24500,24500,0
|
|
20241113,163300,2382920200,24500,24500,24500,24500,0
|
|
20241113,163200,2382920200,24500,24500,24500,24500,0
|
|
20241113,163100,2382920200,24500,24500,24500,24500,0
|
|
20241113,163000,2382920200,24500,24500,24500,24500,0
|
|
20241113,162900,2382920200,24500,24500,24500,24500,0
|
|
20241113,162800,2382920200,24500,24500,24500,24500,0
|
|
20241113,162700,2382920200,24500,24500,24500,24500,0
|
|
20241113,162600,2382920200,24500,24500,24500,24500,0
|
|
20241113,162500,2382920200,24500,24500,24500,24500,0
|
|
20241113,162400,2382920200,24500,24500,24500,24500,0
|
|
20241113,162300,2382920200,24500,24500,24500,24500,0
|
|
20241113,162200,2382920200,24500,24500,24500,24500,0
|
|
20241113,162100,2382920200,24500,24500,24500,24500,0
|
|
20241113,162000,2382920200,24500,24500,24500,24500,0
|
|
20241113,161900,2382920200,24500,24500,24500,24500,0
|
|
20241113,161800,2382920200,24500,24500,24500,24500,0
|
|
20241113,161700,2382920200,24500,24500,24500,24500,0
|
|
20241113,161600,2382920200,24500,24500,24500,24500,0
|
|
20241113,161500,2382920200,24500,24500,24500,24500,0
|
|
20241113,161400,2382920200,24500,24500,24500,24500,0
|
|
20241113,161300,2382920200,24500,24500,24500,24500,0
|
|
20241113,161200,2382920200,24500,24500,24500,24500,0
|
|
20241113,161100,2382920200,24500,24500,24500,24500,0
|
|
20241113,161000,2382920200,24500,24500,24500,24500,3808
|
|
20241113,160900,2382920200,24500,24500,24500,24500,0
|
|
20241113,160800,2382920200,24500,24500,24500,24500,0
|
|
20241113,160700,2382920200,24500,24500,24500,24500,0
|
|
20241113,160600,2382920200,24500,24500,24500,24500,0
|
|
20241113,160500,2382920200,24500,24500,24500,24500,0
|
|
20241113,160400,2382920200,24500,24500,24500,24500,0
|
|
20241113,160300,2382920200,24500,24500,24500,24500,0
|
|
20241113,160200,2382920200,24500,24500,24500,24500,0
|
|
20241113,160100,2382920200,24500,24500,24500,24500,0
|
|
20241113,160000,2382920200,24500,24500,24500,24500,0
|
|
20241113,155900,2382920200,24500,24500,24500,24500,0
|
|
20241113,155800,2382920200,24500,24500,24500,24500,0
|
|
20241113,155700,2382920200,24500,24500,24500,24500,0
|
|
20241113,155600,2382920200,24500,24500,24500,24500,0
|
|
20241113,155500,2382920200,24500,24500,24500,24500,0
|
|
20241113,155400,2382920200,24500,24500,24500,24500,0
|
|
20241113,155300,2382920200,24500,24500,24500,24500,0
|
|
20241113,155200,2382920200,24500,24500,24500,24500,0
|
|
20241113,155100,2382920200,24500,24500,24500,24500,0
|
|
20241113,155000,2382920200,24500,24500,24500,24500,0
|
|
20241113,154900,2382920200,24500,24500,24500,24500,0
|
|
20241113,154800,2382920200,24500,24500,24500,24500,0
|
|
20241113,154700,2382920200,24500,24500,24500,24500,0
|
|
20241113,154600,2382920200,24500,24500,24500,24500,0
|
|
20241113,154500,2382920200,24500,24500,24500,24500,0
|
|
20241113,154400,2382920200,24500,24500,24500,24500,0
|
|
20241113,154300,2382920200,24500,24500,24500,24500,0
|
|
20241113,154200,2382920200,24500,24500,24500,24500,0
|
|
20241113,154100,2382920200,24500,24500,24500,24500,0
|
|
20241113,154000,2382920200,24500,24500,24500,24500,3808
|
|
20241113,153900,2382920200,24500,24500,24500,24500,0
|
|
20241113,153800,2382920200,24500,24500,24500,24500,0
|
|
20241113,153700,2382920200,24500,24500,24500,24500,0
|
|
20241113,153600,2382920200,24500,24500,24500,24500,0
|
|
20241113,153500,2382920200,24500,24500,24500,24500,0
|
|
20241113,153400,2382920200,24500,24500,24500,24500,0
|
|
20241113,153300,2382920200,24500,24500,24500,24500,0
|
|
20241113,153200,2382920200,24500,24500,24500,24500,0
|
|
20241113,153100,2382920200,24500,24500,24500,24500,0
|
|
20241113,153000,2382920200,24500,24500,24500,24500,3808
|
|
20241113,152900,2289624200,24600,24600,24600,24600,0
|
|
20241113,152800,2289624200,24600,24600,24600,24600,0
|
|
20241113,152700,2289624200,24600,24600,24600,24600,0
|
|
20241113,152600,2289624200,24600,24600,24600,24600,0
|
|
20241113,152500,2289624200,24600,24600,24600,24600,0
|
|
20241113,152400,2289624200,24600,24600,24600,24600,0
|
|
20241113,152300,2289624200,24600,24600,24600,24600,0
|
|
20241113,152200,2289624200,24600,24600,24600,24600,0
|
|
20241113,152100,2289624200,24600,24600,24600,24600,0
|
|
20241113,152000,2289624200,24600,24600,24600,24600,0
|
|
20241113,151900,2289624200,24600,24600,24600,24550,669
|
|
20241113,151800,2273199350,24650,24650,24650,24650,21
|
|
20241113,151700,2272681700,24550,24650,24650,24550,229
|
|
20241113,151600,2267048250,24650,24600,24650,24600,92
|
|
20241113,151500,2264784300,24600,24600,24600,24600,246
|
|
20241113,151400,2258732700,24650,24600,24700,24600,77
|
|
20241113,151300,2256837600,24600,24650,24700,24600,900
|
|
20241113,151200,2234667300,24650,24650,24700,24650,37
|
|
20241113,151100,2233753700,24700,24650,24700,24650,200
|
|
20241113,151000,2228821800,24700,24700,24700,24650,112
|
|
20241113,150900,2226055450,24700,24700,24750,24700,21
|
|
20241113,150800,2225536400,24750,24700,24750,24700,79
|
|
20241113,150700,2223582950,24700,24700,24750,24700,155
|
|
20241113,150600,2219751950,24700,24700,24750,24650,58
|
|
20241113,150500,2218320500,24700,24750,24750,24700,68
|
|
20241113,150400,2216638200,24750,24800,24800,24750,41
|
|
20241113,150300,2215621550,24750,24750,24800,24750,82
|
|
20241113,150200,2213590950,24700,24700,24750,24700,48
|
|
20241113,150100,2212403250,24750,24750,24750,24700,61
|
|
20241113,150000,2210893950,24700,24750,24750,24700,128
|
|
20241113,145900,2207731250,24750,24700,24750,24700,139
|
|
20241113,145800,2204296850,24700,24750,24750,24700,14
|
|
20241113,145700,2203950900,24700,24650,24800,24650,271
|
|
20241113,145600,2197263200,24650,24700,24750,24600,2188
|
|
20241113,145500,2143314550,24700,24800,24850,24700,153
|
|
20241113,145400,2139519900,24700,24700,24800,24700,757
|
|
20241113,145300,2120801500,24800,24750,24800,24750,75
|
|
20241113,145200,2118944450,24800,24750,24800,24750,5
|
|
20241113,145100,2118820550,24750,24800,24800,24750,43
|
|
20241113,145000,2117754400,24800,24750,24800,24750,35
|
|
20241113,144900,2116886900,24750,24800,24800,24750,65
|
|
20241113,144800,2115275400,24800,24800,24850,24800,42
|
|
20241113,144700,2114231950,24800,24800,24850,24800,536
|
|
20241113,144600,2100935450,24850,24800,24850,24750,174
|
|
20241113,144500,2096619250,24800,24750,24800,24700,223
|
|
20241113,144400,2091099250,24700,24750,24750,24700,34
|
|
20241113,144300,2090258150,24750,24700,24750,24700,21
|
|
20241113,144200,2089738450,24700,24750,24750,24700,44
|
|
20241113,144100,2088651050,24750,24700,24750,24700,82
|
|
20241113,144000,2086623750,24700,24750,24750,24700,64
|
|
20241113,143900,2085042300,24750,24700,24750,24700,12
|
|
20241113,143800,2084745400,24750,24700,24750,24700,52
|
|
20241113,143700,2083458600,24700,24700,24700,24700,8
|
|
20241113,143600,2083261000,24750,24800,24800,24700,10
|
|
20241113,143500,2083013500,24800,24700,24800,24700,487
|
|
20241113,143400,2070962400,24750,24750,24750,24750,17
|
|
20241113,143300,2070541650,24700,24800,24800,24700,495
|
|
20241113,143200,2058290900,24800,24700,24800,24700,158
|
|
20241113,143100,2054380150,24700,24750,24750,24700,781
|
|
20241113,143000,2035052150,24750,24750,24800,24750,64
|
|
20241113,142900,2033467550,24800,24750,24800,24750,88
|
|
20241113,142800,2031287150,24800,24750,24800,24750,20
|
|
20241113,142700,2030791650,24800,24750,24800,24750,17
|
|
20241113,142600,2030370350,24750,24750,24800,24750,50
|
|
20241113,142500,2029130800,24750,24800,24800,24750,17
|
|
20241113,142400,2028709900,24800,24700,24800,24700,79
|
|
20241113,142300,2026754750,24700,24700,24750,24700,15
|
|
20241113,142200,2026383700,24700,24750,24800,24700,77
|
|
20241113,142100,2024477850,24800,24800,24800,24750,71
|
|
20241113,142000,2022719550,24800,24750,24800,24700,15
|
|
20241113,141900,2022347950,24750,24800,24800,24700,48
|
|
20241113,141800,2021158550,24800,24800,24800,24700,220
|
|
20241113,141700,2015712150,24750,24750,24800,24750,36
|
|
20241113,141600,2014821000,24800,24750,24800,24750,482
|
|
20241113,141500,2002887900,24750,24800,24800,24750,73
|
|
20241113,141400,2001077900,24800,24750,24800,24750,23
|
|
20241113,141300,2000507650,24750,24750,24800,24750,61
|
|
20241113,141200,1998995550,24800,24800,24800,24750,20
|
|
20241113,141100,1998499600,24850,24800,24850,24750,6
|
|
20241113,141000,1998350700,24800,24850,24850,24800,87
|
|
20241113,140900,1996190900,24800,24800,24850,24800,63
|
|
20241113,140800,1994627800,24800,24800,24850,24800,39
|
|
20241113,140700,1993660450,24800,24800,24850,24800,61
|
|
20241113,140600,1992146700,24850,24800,24850,24800,75
|
|
20241113,140500,1990284950,24850,24800,24850,24800,103
|
|
20241113,140400,1987730000,24800,24800,24850,24800,19
|
|
20241113,140300,1987258450,24850,24800,24850,24800,144
|
|
20241113,140200,1983684800,24850,24850,24850,24800,26
|
|
20241113,140100,1983039000,24800,24900,24900,24800,15
|
|
20241113,140000,1982666700,24900,24900,24900,24850,122
|
|
20241113,135900,1979632700,24850,24800,24900,24800,77
|
|
20241113,135800,1977718600,24850,24800,24850,24800,139
|
|
20241113,135700,1974264500,24800,24800,24900,24800,145
|
|
20241113,135600,1970663050,24850,24800,24850,24800,32
|
|
20241113,135500,1969868300,24800,24800,24850,24800,11
|
|
20241113,135400,1969595150,24800,24800,24850,24800,82
|
|
20241113,135300,1967559650,24850,24850,24850,24800,26
|
|
20241113,135200,1966914550,24850,24850,24850,24800,48
|
|
20241113,135100,1965723550,24800,24850,24850,24800,62
|
|
20241113,135000,1964183300,24850,24800,24850,24800,50
|
|
20241113,134900,1962942950,24800,24800,24850,24800,19
|
|
20241113,134800,1962471200,24800,24850,24850,24800,15
|
|
20241113,134700,1962098850,24850,24800,24850,24800,49
|
|
20241113,134600,1960881850,24800,24850,24850,24800,17
|
|
20241113,134500,1960459450,24800,24900,24900,24800,129
|
|
20241113,134400,1957254600,24900,24850,24900,24850,95
|
|
20241113,134300,1954891750,24850,24850,24900,24850,8
|
|
20241113,134200,1954692800,24850,24950,24950,24850,111
|
|
20241113,134100,1951929550,24950,24900,24950,24900,53
|
|
20241113,134000,1950607750,24950,24900,24950,24900,72
|
|
20241113,133900,1948813850,24900,24900,24950,24900,7
|
|
20241113,133800,1948639400,24950,24900,25000,24900,126
|
|
20241113,133700,1945493950,24900,24950,24950,24900,101
|
|
20241113,133600,1942974350,24900,25000,25000,24900,51
|
|
20241113,133500,1941702150,24950,24900,25000,24900,294
|
|
20241113,133400,1934366050,24900,24900,24950,24900,9
|
|
20241113,133300,1934141800,25000,24950,25000,24950,3
|
|
20241113,133200,1934066850,25000,24900,25000,24900,96
|
|
20241113,133100,1931669950,25000,24900,25000,24900,141
|
|
20241113,133000,1928151200,24900,24950,24950,24900,23
|
|
20241113,132900,1927577650,24950,24900,25000,24900,430
|
|
20241113,132800,1916847150,24900,24850,24950,24850,155
|
|
20241113,132700,1912988000,24850,24700,24900,24700,330
|
|
20241113,132600,1904785650,24850,24750,24850,24650,2352
|
|
20241113,132500,1846697000,24850,24800,24850,24750,154
|
|
20241113,132400,1842875400,24850,24800,24850,24800,18
|
|
20241113,132300,1842428450,24850,24900,24900,24850,231
|
|
20241113,132200,1836687300,24850,24850,24850,24800,56
|
|
20241113,132100,1835296050,24800,24800,24950,24650,2367
|
|
20241113,132000,1776788100,24750,24750,24800,24750,189
|
|
20241113,131900,1772109250,24800,24700,24800,24700,121
|
|
20241113,131800,1769113050,24800,24750,24800,24750,1329
|
|
20241113,131700,1736217050,24850,24800,24850,24800,228
|
|
20241113,131600,1730561100,24850,24850,24850,24800,35
|
|
20241113,131500,1729692350,24850,24850,24850,24800,51
|
|
20241113,131400,1728425050,24800,24800,24900,24800,182
|
|
20241113,131300,1723908250,24900,24850,24900,24850,16
|
|
20241113,131200,1723510150,24900,24850,24900,24850,137
|
|
20241113,131100,1720100300,24850,24900,24900,24850,47
|
|
20241113,131000,1718931900,24850,24850,24850,24850,13
|
|
20241113,130900,1718608850,24900,24850,24900,24850,47
|
|
20241113,130800,1717438900,24900,24800,24900,24800,167
|
|
20241113,130700,1713288600,24800,24800,24850,24800,11
|
|
20241113,130600,1713015650,24800,24800,24850,24800,41
|
|
20241113,130500,1711997100,24850,24800,24850,24800,69
|
|
20241113,130400,1710284950,24800,24750,24800,24750,23
|
|
20241113,130300,1709715400,24800,24800,24800,24750,67
|
|
20241113,130200,1708053900,24850,24750,24850,24750,6
|
|
20241113,130100,1707905100,24800,24850,24850,24800,299
|
|
20241113,130000,1700489300,24800,24800,24900,24800,50
|
|
20241113,125900,1699246300,24900,24850,24900,24800,448
|
|
20241113,125800,1688116000,24850,24850,24900,24850,63
|
|
20241113,125700,1686549400,24850,24850,24900,24850,18
|
|
20241113,125600,1686101600,24900,24850,24900,24850,53
|
|
20241113,125500,1684782650,24850,24850,24850,24850,6
|
|
20241113,125400,1684633550,24900,24850,24900,24850,51
|
|
20241113,125300,1683365500,24900,24850,24900,24850,77
|
|
20241113,125200,1681448500,24850,24850,24900,24850,31
|
|
20241113,125100,1680677400,24900,24900,24900,24850,45
|
|
20241113,125000,1679557250,24850,24850,24900,24850,93
|
|
20241113,124900,1677242050,24850,24900,24900,24850,67
|
|
20241113,124800,1675574050,24900,24850,24900,24850,17
|
|
20241113,124700,1675151500,24900,24850,24900,24850,59
|
|
20241113,124600,1673682950,24850,24850,24850,24850,1
|
|
20241113,124500,1673658100,24900,24850,24900,24850,46
|
|
20241113,124400,1672514600,24850,24850,24900,24850,52
|
|
20241113,124300,1671220600,24950,24900,24950,24900,203
|
|
20241113,124200,1666164550,24900,24950,24950,24900,19
|
|
20241113,124100,1665690800,24900,25000,25000,24900,16
|
|
20241113,124000,1665291600,25000,24850,25000,24850,479
|
|
20241113,123900,1653347500,24900,24850,24900,24850,42
|
|
20241113,123800,1652302000,24900,24850,24900,24850,13
|
|
20241113,123700,1651978800,24900,24900,24900,24850,76
|
|
20241113,123600,1650087150,24900,24900,24950,24850,148
|
|
20241113,123500,1646402800,24900,24900,24950,24900,15
|
|
20241113,123400,1646029100,24900,24900,24950,24900,35
|
|
20241113,123300,1645157300,24850,24850,24900,24850,12
|
|
20241113,123200,1644858950,24850,24850,24900,24850,48
|
|
20241113,123100,1643664800,24900,24850,24900,24850,63
|
|
20241113,123000,1642096850,24850,24900,24900,24850,7
|
|
20241113,122900,1641922850,24900,24850,24900,24850,8
|
|
20241113,122800,1641723850,24850,24900,24950,24850,58
|
|
20241113,122700,1640279750,24850,24850,24900,24850,121
|
|
20241113,122600,1637272250,24900,24850,24900,24850,49
|
|
20241113,122500,1636053650,24850,24850,24900,24850,45
|
|
20241113,122400,1634933550,24850,24850,24900,24850,14
|
|
20241113,122300,1634585500,24850,24900,24900,24850,11
|
|
20241113,122200,1634311650,24950,24900,24950,24900,47
|
|
20241113,122100,1633140900,24900,24900,24900,24900,45
|
|
20241113,122000,1632020400,24900,24850,24900,24850,41
|
|
20241113,121900,1631000500,24900,24850,24900,24850,9
|
|
20241113,121800,1630776700,24900,24850,24900,24850,29
|
|
20241113,121700,1630054650,24850,24850,24950,24850,18
|
|
20241113,121600,1629606250,24850,24900,24900,24850,22
|
|
20241113,121500,1629059150,24900,24900,24900,24900,33
|
|
20241113,121400,1628237450,24900,24900,24950,24900,17
|
|
20241113,121300,1627813800,24950,24850,24950,24850,11
|
|
20241113,121200,1627539800,24900,24950,24950,24900,34
|
|
20241113,121100,1626691800,24950,24950,25000,24900,381
|
|
20241113,121000,1617202950,25000,24950,25000,24950,32
|
|
20241113,120900,1616403450,24950,25000,25000,24950,29
|
|
20241113,120800,1615678500,24950,24900,25000,24900,103
|
|
20241113,120700,1613108200,24900,24950,24950,24900,19
|
|
20241113,120600,1612635050,24950,24950,24950,24950,3
|
|
20241113,120500,1612560200,24950,24900,24950,24900,50
|
|
20241113,120400,1611313250,24950,24900,24950,24900,56
|
|
20241113,120300,1609918200,24900,24950,24950,24900,14
|
|
20241113,120200,1609569350,24900,24900,24950,24900,39
|
|
20241113,120100,1608596850,24950,24950,24950,24900,10
|
|
20241113,120000,1608347650,24900,24900,24950,24900,26
|
|
20241113,115900,1607699500,24900,24900,24950,24900,515
|
|
20241113,115800,1594870800,24950,24900,24950,24900,10
|
|
20241113,115700,1594621750,24950,24900,24950,24900,9
|
|
20241113,115600,1594397500,24900,24900,24950,24900,174
|
|
20241113,115500,1590057350,24950,24900,24950,24900,25
|
|
20241113,115400,1589434250,24900,24950,24950,24900,21
|
|
20241113,115300,1588910700,24900,24900,24950,24900,44
|
|
20241113,115200,1587813700,24950,24950,24950,24900,58
|
|
20241113,115100,1586368650,24900,24950,24950,24900,15
|
|
20241113,115000,1585995100,24950,25000,25000,24950,78
|
|
20241113,114900,1584046850,24950,24950,24950,24950,43
|
|
20241113,114800,1582974000,25000,24950,25000,24950,65
|
|
20241113,114700,1581351050,24950,24950,24950,24950,10
|
|
20241113,114600,1581101550,25000,24950,25000,24950,37
|
|
20241113,114500,1580176900,24950,25000,25000,24950,10
|
|
20241113,114400,1579927250,25000,24950,25000,24950,47
|
|
20241113,114300,1578753950,24950,25000,25000,24950,60
|
|
20241113,114200,1577254850,25000,24900,25000,24900,134
|
|
20241113,114100,1573911150,24950,24950,24950,24900,48
|
|
20241113,114000,1572715150,24900,24950,24950,24900,37
|
|
20241113,113900,1571792450,24950,24900,24950,24900,20
|
|
20241113,113800,1571294300,24900,24900,24950,24900,75
|
|
20241113,113700,1569425950,24900,24850,24900,24850,38
|
|
20241113,113600,1568480100,24850,24850,24900,24850,215
|
|
20241113,113500,1563137200,24850,24800,24850,24800,31
|
|
20241113,113400,1562367750,24850,24800,24850,24800,31
|
|
20241113,113300,1561597450,24800,24800,24850,24800,163
|
|
20241113,113200,1557553950,24800,24800,24850,24800,52
|
|
20241113,113100,1556263700,24800,24800,24850,24800,408
|
|
20241113,113000,1546143250,24850,24800,24850,24800,68
|
|
20241113,112900,1544455300,24800,24850,24900,24800,444
|
|
20241113,112800,1533421150,24900,24850,24900,24850,2
|
|
20241113,112700,1533371400,24900,24900,24900,24850,72
|
|
20241113,112600,1531579600,24850,24900,24900,24850,398
|
|
20241113,112500,1521679350,24950,24950,24950,24950,4
|
|
20241113,112400,1521579550,24900,24900,24950,24900,48
|
|
20241113,112300,1520382350,24950,24900,24950,24900,31
|
|
20241113,112200,1519610300,24900,24950,24950,24900,31
|
|
20241113,112100,1518837700,24950,24950,24950,24900,286
|
|
20241113,112000,1511713000,24900,24900,24950,24900,155
|
|
20241113,111900,1507848100,24900,24900,24900,24900,11
|
|
20241113,111800,1507574200,24900,24950,24950,24900,58
|
|
20241113,111700,1506127600,24900,24900,24950,24900,148
|
|
20241113,111600,1502441700,24950,24950,24950,24950,85
|
|
20241113,111500,1500320950,25050,25000,25050,24900,397
|
|
20241113,111400,1490413700,25050,25000,25050,25000,81
|
|
20241113,111300,1488386650,25000,24950,25050,24950,928
|
|
20241113,111200,1465190500,24950,25000,25000,24950,511
|
|
20241113,111100,1452417350,25000,25000,25050,25000,181
|
|
20241113,111000,1447885850,25000,25000,25000,25000,10
|
|
20241113,110900,1447635850,25000,25000,25050,25000,5
|
|
20241113,110800,1447510700,25050,25000,25050,25000,37
|
|
20241113,110700,1446584300,25050,25050,25050,25050,91
|
|
20241113,110600,1444304750,25050,25000,25100,25000,617
|
|
20241113,110500,1428862850,25000,24900,25000,24900,1275
|
|
20241113,110400,1397085200,24800,24950,24950,24800,2125
|
|
20241113,110300,1344329650,24900,24900,24900,24900,57
|
|
20241113,110200,1342910350,24900,24950,24950,24900,62
|
|
20241113,110100,1341364000,24950,24950,24950,24950,2
|
|
20241113,110000,1341314100,24950,24900,24950,24850,92
|
|
20241113,105900,1339021850,24850,24900,24900,24850,83
|
|
20241113,105800,1336956100,24850,24900,24900,24850,51
|
|
20241113,105700,1335688400,24900,24900,24900,24850,56
|
|
20241113,105600,1334295700,24900,24900,24900,24850,59
|
|
20241113,105500,1332828500,24900,24950,24950,24850,139
|
|
20241113,105400,1329367600,24900,24900,24900,24900,4
|
|
20241113,105300,1329268000,24900,24950,25000,24900,48
|
|
20241113,105200,1328070600,25000,24950,25000,24950,34
|
|
20241113,105100,1327220950,25000,25000,25050,25000,60
|
|
20241113,105000,1325720800,25000,25000,25050,25000,50
|
|
20241113,104900,1324470300,25050,25000,25050,25000,47
|
|
20241113,104800,1323293750,25050,25000,25050,25000,254
|
|
20241113,104700,1316940950,24950,24950,25000,24950,20
|
|
20241113,104600,1316441800,24950,24950,25000,24950,53
|
|
20241113,104500,1315118050,24950,24900,24950,24900,41
|
|
20241113,104400,1314095650,24950,24850,24950,24800,1043
|
|
20241113,104300,1288163750,24850,24800,24850,24650,919
|
|
20241113,104200,1265437850,24800,24850,24850,24800,28
|
|
20241113,104100,1264743000,24750,24750,24850,24750,233
|
|
20241113,104000,1258963450,24850,24700,24850,24700,310
|
|
20241113,103900,1251288450,24700,24800,24800,24700,189
|
|
20241113,103800,1246610200,24850,24850,24850,24850,9
|
|
20241113,103700,1246386550,24850,24800,24850,24700,3489
|
|
20241113,103600,1160037050,24800,24700,24850,24700,659
|
|
20241113,103500,1143706500,24700,24700,24700,24650,102
|
|
20241113,103400,1141187200,24650,24650,24700,24650,84
|
|
20241113,103300,1139116050,24650,24700,24700,24650,68
|
|
20241113,103200,1137438200,24700,24650,24700,24600,980
|
|
20241113,103100,1113305200,24700,24700,24700,24650,16
|
|
20241113,103000,1112910050,24700,24750,24750,24650,649
|
|
20241113,102900,1096860350,24700,24700,24750,24650,1794
|
|
20241113,102800,1052595300,24750,24750,24800,24700,67
|
|
20241113,102700,1050936950,24750,24650,24750,24650,1060
|
|
20241113,102600,1024751500,24700,24650,24750,24600,3533
|
|
20241113,102500,937756000,24750,24750,24750,24650,2255
|
|
20241113,102400,882032550,24750,24850,24850,24750,927
|
|
20241113,102300,859044300,24800,24800,24850,24800,342
|
|
20241113,102200,850560050,24850,24850,24850,24800,162
|
|
20241113,102100,846539350,24850,24900,24900,24850,39
|
|
20241113,102000,845570050,24900,24850,24900,24850,110
|
|
20241113,101900,842834050,24850,24950,24950,24850,573
|
|
20241113,101800,828577300,24900,24950,24950,24900,49
|
|
20241113,101700,827356650,24950,24900,24950,24900,60
|
|
20241113,101600,825859950,24950,24900,24950,24900,61
|
|
20241113,101500,824340950,24900,24950,24950,24900,61
|
|
20241113,101400,822820600,24950,24900,25000,24900,205
|
|
20241113,101300,817707750,25000,24900,25000,24900,417
|
|
20241113,101200,807317200,24850,24900,24900,24850,167
|
|
20241113,101100,803165750,24850,24850,24900,24850,362
|
|
20241113,101000,794166300,24850,24900,24900,24850,60
|
|
20241113,100900,792675150,24950,24900,24950,24800,860
|
|
20241113,100800,771289750,24950,25000,25000,24900,226
|
|
20241113,100700,765648900,25050,25000,25050,25000,3164
|
|
20241113,100600,686540450,25050,25050,25100,25000,926
|
|
20241113,100500,663356350,25050,25100,25100,25050,176
|
|
20241113,100400,658943800,25150,25100,25150,25100,94
|
|
20241113,100300,656581600,25150,25150,25150,25100,12
|
|
20241113,100200,656279900,25150,25000,25150,25000,516
|
|
20241113,100100,643319900,25000,25100,25100,25000,305
|
|
20241113,100000,635679850,25050,25050,25150,25050,87
|
|
20241113,095900,633498400,25050,25100,25150,25050,438
|
|
20241113,095800,622504550,25100,25100,25150,25100,778
|
|
20241113,095700,602974400,25100,25100,25200,25050,374
|
|
20241113,095600,593586350,25050,25150,25150,25050,41
|
|
20241113,095500,592559000,25150,25150,25150,25050,924
|
|
20241113,095400,569363300,25200,25100,25200,25100,475
|
|
20241113,095300,557418300,25100,25150,25150,25100,6
|
|
20241113,095200,557267500,25150,25150,25150,25100,129
|
|
20241113,095100,554026300,25150,25100,25150,25100,20
|
|
20241113,095000,553523800,25100,25150,25200,25100,598
|
|
20241113,094900,538481700,25200,25150,25200,25150,44
|
|
20241113,094800,537374550,25150,25150,25200,25150,158
|
|
20241113,094700,533400650,25250,25250,25250,25200,1036
|
|
20241113,094600,507285050,25250,25150,25250,25150,414
|
|
20241113,094500,496847250,25150,25200,25300,25150,1176
|
|
20241113,094400,467210950,25300,25300,25300,25250,1038
|
|
20241113,094300,440956950,25350,25250,25350,25250,122
|
|
20241113,094200,437867750,25300,25300,25300,25250,68
|
|
20241113,094100,436148950,25250,25300,25350,25250,17
|
|
20241113,094000,435718850,25300,25200,25300,25150,355
|
|
20241113,093900,426769050,25150,25200,25200,25150,42
|
|
20241113,093800,425712450,25250,25250,25250,25200,172
|
|
20241113,093700,421374450,25250,25200,25250,25200,88
|
|
20241113,093600,419156200,25200,25150,25200,25150,60
|
|
20241113,093500,417644350,25150,25100,25200,25100,156
|
|
20241113,093400,413725500,25050,25050,25100,25050,191
|
|
20241113,093300,408939350,25050,25100,25100,25050,46
|
|
20241113,093200,407786450,25050,25100,25150,25050,229
|
|
20241113,093100,402035750,25100,25050,25100,25050,374
|
|
20241113,093000,392665400,25050,25100,25150,25000,1313
|
|
20241113,092900,359748800,25100,25100,25100,25000,916
|
|
20241113,092800,336799000,25100,25100,25150,25100,767
|
|
20241113,092700,317545050,25100,25250,25250,25100,1108
|
|
20241113,092600,289649400,25250,25200,25250,25200,26
|
|
20241113,092500,288993350,25250,25350,25350,25250,509
|
|
20241113,092400,276129450,25350,25350,25350,25300,82
|
|
20241113,092300,274051750,25350,25350,25350,25300,11
|
|
20241113,092200,273773200,25300,25300,25400,25300,308
|
|
20241113,092100,265977300,25250,25250,25300,25250,285
|
|
20241113,092000,258780150,25250,25200,25300,25200,919
|
|
20241113,091900,235567100,25250,25300,25350,25250,482
|
|
20241113,091800,223388250,25350,25450,25450,25300,1020
|
|
20241113,091700,197482100,25500,25550,25550,25500,142
|
|
20241113,091600,193861050,25550,25450,25550,25400,623
|
|
20241113,091500,177961600,25450,25300,25450,25300,783
|
|
20241113,091400,158109050,25350,25500,25500,25350,561
|
|
20241113,091300,143829850,25500,25550,25550,25450,286
|
|
20241113,091200,136545900,25550,25550,25650,25500,1213
|
|
20241113,091100,105573600,25600,25600,25600,25600,208
|
|
20241113,091000,100248800,25600,25550,25600,25550,285
|
|
20241113,090900,92965050,25500,25550,25550,25500,74
|
|
20241113,090800,91076650,25500,25550,25600,25500,103
|
|
20241113,090700,88447500,25550,25550,25550,25550,32
|
|
20241113,090600,87629900,25550,25400,25550,25350,213
|
|
20241113,090500,82203250,25550,25650,25650,25400,842
|
|
20241113,090400,60744450,25550,25650,25750,25550,345
|
|
20241113,090300,51911500,25650,25450,25650,25450,483
|
|
20241113,090200,39562000,25500,25500,25500,25450,149
|
|
20241113,090100,35766500,25500,25550,25550,25500,186
|
|
20241113,090000,31019550,25800,25500,25850,25500,1214
|