723 lines
38 KiB
CSV
723 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,210000,1690420350,24950,24950,24950,24950,947
|
|
20231124,205900,1690420350,24950,24950,24950,24950,0
|
|
20231124,205800,1690420350,24950,24950,24950,24950,0
|
|
20231124,205700,1690420350,24950,24950,24950,24950,0
|
|
20231124,205600,1690420350,24950,24950,24950,24950,0
|
|
20231124,205500,1690420350,24950,24950,24950,24950,0
|
|
20231124,205400,1690420350,24950,24950,24950,24950,0
|
|
20231124,205300,1690420350,24950,24950,24950,24950,0
|
|
20231124,205200,1690420350,24950,24950,24950,24950,0
|
|
20231124,205100,1690420350,24950,24950,24950,24950,0
|
|
20231124,205000,1690420350,24950,24950,24950,24950,0
|
|
20231124,204900,1690420350,24950,24950,24950,24950,0
|
|
20231124,204800,1690420350,24950,24950,24950,24950,0
|
|
20231124,204700,1690420350,24950,24950,24950,24950,0
|
|
20231124,204600,1690420350,24950,24950,24950,24950,0
|
|
20231124,204500,1690420350,24950,24950,24950,24950,0
|
|
20231124,204400,1690420350,24950,24950,24950,24950,0
|
|
20231124,204300,1690420350,24950,24950,24950,24950,0
|
|
20231124,204200,1690420350,24950,24950,24950,24950,0
|
|
20231124,204100,1690420350,24950,24950,24950,24950,0
|
|
20231124,204000,1690420350,24950,24950,24950,24950,0
|
|
20231124,203900,1690420350,24950,24950,24950,24950,0
|
|
20231124,203800,1690420350,24950,24950,24950,24950,0
|
|
20231124,203700,1690420350,24950,24950,24950,24950,0
|
|
20231124,203600,1690420350,24950,24950,24950,24950,0
|
|
20231124,203500,1690420350,24950,24950,24950,24950,0
|
|
20231124,203400,1690420350,24950,24950,24950,24950,0
|
|
20231124,203300,1690420350,24950,24950,24950,24950,0
|
|
20231124,203200,1690420350,24950,24950,24950,24950,0
|
|
20231124,203100,1690420350,24950,24950,24950,24950,0
|
|
20231124,203000,1690420350,24950,24950,24950,24950,947
|
|
20231124,202900,1690420350,24950,24950,24950,24950,0
|
|
20231124,202800,1690420350,24950,24950,24950,24950,0
|
|
20231124,202700,1690420350,24950,24950,24950,24950,0
|
|
20231124,202600,1690420350,24950,24950,24950,24950,0
|
|
20231124,202500,1690420350,24950,24950,24950,24950,0
|
|
20231124,202400,1690420350,24950,24950,24950,24950,0
|
|
20231124,202300,1690420350,24950,24950,24950,24950,0
|
|
20231124,202200,1690420350,24950,24950,24950,24950,0
|
|
20231124,202100,1690420350,24950,24950,24950,24950,0
|
|
20231124,202000,1690420350,24950,24950,24950,24950,0
|
|
20231124,201900,1690420350,24950,24950,24950,24950,0
|
|
20231124,201800,1690420350,24950,24950,24950,24950,0
|
|
20231124,201700,1690420350,24950,24950,24950,24950,0
|
|
20231124,201600,1690420350,24950,24950,24950,24950,0
|
|
20231124,201500,1690420350,24950,24950,24950,24950,0
|
|
20231124,201400,1690420350,24950,24950,24950,24950,0
|
|
20231124,201300,1690420350,24950,24950,24950,24950,0
|
|
20231124,201200,1690420350,24950,24950,24950,24950,0
|
|
20231124,201100,1690420350,24950,24950,24950,24950,0
|
|
20231124,201000,1690420350,24950,24950,24950,24950,0
|
|
20231124,200900,1690420350,24950,24950,24950,24950,0
|
|
20231124,200800,1690420350,24950,24950,24950,24950,0
|
|
20231124,200700,1690420350,24950,24950,24950,24950,0
|
|
20231124,200600,1690420350,24950,24950,24950,24950,0
|
|
20231124,200500,1690420350,24950,24950,24950,24950,0
|
|
20231124,200400,1690420350,24950,24950,24950,24950,0
|
|
20231124,200300,1690420350,24950,24950,24950,24950,0
|
|
20231124,200200,1690420350,24950,24950,24950,24950,0
|
|
20231124,200100,1690420350,24950,24950,24950,24950,0
|
|
20231124,200000,1690420350,24950,24950,24950,24950,947
|
|
20231124,195900,1690420350,24950,24950,24950,24950,0
|
|
20231124,195800,1690420350,24950,24950,24950,24950,0
|
|
20231124,195700,1690420350,24950,24950,24950,24950,0
|
|
20231124,195600,1690420350,24950,24950,24950,24950,0
|
|
20231124,195500,1690420350,24950,24950,24950,24950,0
|
|
20231124,195400,1690420350,24950,24950,24950,24950,0
|
|
20231124,195300,1690420350,24950,24950,24950,24950,0
|
|
20231124,195200,1690420350,24950,24950,24950,24950,0
|
|
20231124,195100,1690420350,24950,24950,24950,24950,0
|
|
20231124,195000,1690420350,24950,24950,24950,24950,0
|
|
20231124,194900,1690420350,24950,24950,24950,24950,0
|
|
20231124,194800,1690420350,24950,24950,24950,24950,0
|
|
20231124,194700,1690420350,24950,24950,24950,24950,0
|
|
20231124,194600,1690420350,24950,24950,24950,24950,0
|
|
20231124,194500,1690420350,24950,24950,24950,24950,0
|
|
20231124,194400,1690420350,24950,24950,24950,24950,0
|
|
20231124,194300,1690420350,24950,24950,24950,24950,0
|
|
20231124,194200,1690420350,24950,24950,24950,24950,0
|
|
20231124,194100,1690420350,24950,24950,24950,24950,0
|
|
20231124,194000,1690420350,24950,24950,24950,24950,0
|
|
20231124,193900,1690420350,24950,24950,24950,24950,0
|
|
20231124,193800,1690420350,24950,24950,24950,24950,0
|
|
20231124,193700,1690420350,24950,24950,24950,24950,0
|
|
20231124,193600,1690420350,24950,24950,24950,24950,0
|
|
20231124,193500,1690420350,24950,24950,24950,24950,0
|
|
20231124,193400,1690420350,24950,24950,24950,24950,0
|
|
20231124,193300,1690420350,24950,24950,24950,24950,0
|
|
20231124,193200,1690420350,24950,24950,24950,24950,0
|
|
20231124,193100,1690420350,24950,24950,24950,24950,0
|
|
20231124,193000,1690420350,24950,24950,24950,24950,947
|
|
20231124,192900,1690420350,24950,24950,24950,24950,0
|
|
20231124,192800,1690420350,24950,24950,24950,24950,0
|
|
20231124,192700,1690420350,24950,24950,24950,24950,0
|
|
20231124,192600,1690420350,24950,24950,24950,24950,0
|
|
20231124,192500,1690420350,24950,24950,24950,24950,0
|
|
20231124,192400,1690420350,24950,24950,24950,24950,0
|
|
20231124,192300,1690420350,24950,24950,24950,24950,0
|
|
20231124,192200,1690420350,24950,24950,24950,24950,0
|
|
20231124,192100,1690420350,24950,24950,24950,24950,0
|
|
20231124,192000,1690420350,24950,24950,24950,24950,0
|
|
20231124,191900,1690420350,24950,24950,24950,24950,0
|
|
20231124,191800,1690420350,24950,24950,24950,24950,0
|
|
20231124,191700,1690420350,24950,24950,24950,24950,0
|
|
20231124,191600,1690420350,24950,24950,24950,24950,0
|
|
20231124,191500,1690420350,24950,24950,24950,24950,0
|
|
20231124,191400,1690420350,24950,24950,24950,24950,0
|
|
20231124,191300,1690420350,24950,24950,24950,24950,0
|
|
20231124,191200,1690420350,24950,24950,24950,24950,0
|
|
20231124,191100,1690420350,24950,24950,24950,24950,0
|
|
20231124,191000,1690420350,24950,24950,24950,24950,0
|
|
20231124,190900,1690420350,24950,24950,24950,24950,0
|
|
20231124,190800,1690420350,24950,24950,24950,24950,0
|
|
20231124,190700,1690420350,24950,24950,24950,24950,0
|
|
20231124,190600,1690420350,24950,24950,24950,24950,0
|
|
20231124,190500,1690420350,24950,24950,24950,24950,0
|
|
20231124,190400,1690420350,24950,24950,24950,24950,0
|
|
20231124,190300,1690420350,24950,24950,24950,24950,0
|
|
20231124,190200,1690420350,24950,24950,24950,24950,0
|
|
20231124,190100,1690420350,24950,24950,24950,24950,0
|
|
20231124,190000,1690420350,24950,24950,24950,24950,947
|
|
20231124,185900,1690420350,24950,24950,24950,24950,0
|
|
20231124,185800,1690420350,24950,24950,24950,24950,0
|
|
20231124,185700,1690420350,24950,24950,24950,24950,0
|
|
20231124,185600,1690420350,24950,24950,24950,24950,0
|
|
20231124,185500,1690420350,24950,24950,24950,24950,0
|
|
20231124,185400,1690420350,24950,24950,24950,24950,0
|
|
20231124,185300,1690420350,24950,24950,24950,24950,0
|
|
20231124,185200,1690420350,24950,24950,24950,24950,0
|
|
20231124,185100,1690420350,24950,24950,24950,24950,0
|
|
20231124,185000,1690420350,24950,24950,24950,24950,0
|
|
20231124,184900,1690420350,24950,24950,24950,24950,0
|
|
20231124,184800,1690420350,24950,24950,24950,24950,0
|
|
20231124,184700,1690420350,24950,24950,24950,24950,0
|
|
20231124,184600,1690420350,24950,24950,24950,24950,0
|
|
20231124,184500,1690420350,24950,24950,24950,24950,0
|
|
20231124,184400,1690420350,24950,24950,24950,24950,0
|
|
20231124,184300,1690420350,24950,24950,24950,24950,0
|
|
20231124,184200,1690420350,24950,24950,24950,24950,0
|
|
20231124,184100,1690420350,24950,24950,24950,24950,0
|
|
20231124,184000,1690420350,24950,24950,24950,24950,0
|
|
20231124,183900,1690420350,24950,24950,24950,24950,0
|
|
20231124,183800,1690420350,24950,24950,24950,24950,0
|
|
20231124,183700,1690420350,24950,24950,24950,24950,0
|
|
20231124,183600,1690420350,24950,24950,24950,24950,0
|
|
20231124,183500,1690420350,24950,24950,24950,24950,0
|
|
20231124,183400,1690420350,24950,24950,24950,24950,0
|
|
20231124,183300,1690420350,24950,24950,24950,24950,0
|
|
20231124,183200,1690420350,24950,24950,24950,24950,0
|
|
20231124,183100,1690420350,24950,24950,24950,24950,0
|
|
20231124,183000,1690420350,24950,24950,24950,24950,947
|
|
20231124,182900,1690420350,24950,24950,24950,24950,0
|
|
20231124,182800,1690420350,24950,24950,24950,24950,0
|
|
20231124,182700,1690420350,24950,24950,24950,24950,0
|
|
20231124,182600,1690420350,24950,24950,24950,24950,0
|
|
20231124,182500,1690420350,24950,24950,24950,24950,0
|
|
20231124,182400,1690420350,24950,24950,24950,24950,0
|
|
20231124,182300,1690420350,24950,24950,24950,24950,0
|
|
20231124,182200,1690420350,24950,24950,24950,24950,0
|
|
20231124,182100,1690420350,24950,24950,24950,24950,0
|
|
20231124,182000,1690420350,24950,24950,24950,24950,0
|
|
20231124,181900,1690420350,24950,24950,24950,24950,0
|
|
20231124,181800,1690420350,24950,24950,24950,24950,0
|
|
20231124,181700,1690420350,24950,24950,24950,24950,0
|
|
20231124,181600,1690420350,24950,24950,24950,24950,0
|
|
20231124,181500,1690420350,24950,24950,24950,24950,0
|
|
20231124,181400,1690420350,24950,24950,24950,24950,0
|
|
20231124,181300,1690420350,24950,24950,24950,24950,0
|
|
20231124,181200,1690420350,24950,24950,24950,24950,0
|
|
20231124,181100,1690420350,24950,24950,24950,24950,0
|
|
20231124,181000,1690420350,24950,24950,24950,24950,0
|
|
20231124,180900,1690420350,24950,24950,24950,24950,0
|
|
20231124,180800,1690420350,24950,24950,24950,24950,0
|
|
20231124,180700,1690420350,24950,24950,24950,24950,0
|
|
20231124,180600,1690420350,24950,24950,24950,24950,0
|
|
20231124,180500,1690420350,24950,24950,24950,24950,0
|
|
20231124,180400,1690420350,24950,24950,24950,24950,0
|
|
20231124,180300,1690420350,24950,24950,24950,24950,0
|
|
20231124,180200,1690420350,24950,24950,24950,24950,0
|
|
20231124,180100,1690420350,24950,24950,24950,24950,0
|
|
20231124,180000,1690420350,24950,24950,24950,24950,947
|
|
20231124,175900,1690420350,24950,24950,24950,24950,0
|
|
20231124,175800,1690420350,24950,24950,24950,24950,0
|
|
20231124,175700,1690420350,24950,24950,24950,24950,0
|
|
20231124,175600,1690420350,24950,24950,24950,24950,0
|
|
20231124,175500,1690420350,24950,24950,24950,24950,0
|
|
20231124,175400,1690420350,24950,24950,24950,24950,0
|
|
20231124,175300,1690420350,24950,24950,24950,24950,0
|
|
20231124,175200,1690420350,24950,24950,24950,24950,0
|
|
20231124,175100,1690420350,24950,24950,24950,24950,0
|
|
20231124,175000,1690420350,24950,24950,24950,24950,0
|
|
20231124,174900,1690420350,24950,24950,24950,24950,0
|
|
20231124,174800,1690420350,24950,24950,24950,24950,0
|
|
20231124,174700,1690420350,24950,24950,24950,24950,0
|
|
20231124,174600,1690420350,24950,24950,24950,24950,0
|
|
20231124,174500,1690420350,24950,24950,24950,24950,0
|
|
20231124,174400,1690420350,24950,24950,24950,24950,0
|
|
20231124,174300,1690420350,24950,24950,24950,24950,0
|
|
20231124,174200,1690420350,24950,24950,24950,24950,0
|
|
20231124,174100,1690420350,24950,24950,24950,24950,0
|
|
20231124,174000,1690420350,24950,24950,24950,24950,0
|
|
20231124,173900,1690420350,24950,24950,24950,24950,0
|
|
20231124,173800,1690420350,24950,24950,24950,24950,0
|
|
20231124,173700,1690420350,24950,24950,24950,24950,0
|
|
20231124,173600,1690420350,24950,24950,24950,24950,0
|
|
20231124,173500,1690420350,24950,24950,24950,24950,0
|
|
20231124,173400,1690420350,24950,24950,24950,24950,0
|
|
20231124,173300,1690420350,24950,24950,24950,24950,0
|
|
20231124,173200,1690420350,24950,24950,24950,24950,0
|
|
20231124,173100,1690420350,24950,24950,24950,24950,0
|
|
20231124,173000,1690420350,24950,24950,24950,24950,947
|
|
20231124,172900,1690420350,24950,24950,24950,24950,0
|
|
20231124,172800,1690420350,24950,24950,24950,24950,0
|
|
20231124,172700,1690420350,24950,24950,24950,24950,0
|
|
20231124,172600,1690420350,24950,24950,24950,24950,0
|
|
20231124,172500,1690420350,24950,24950,24950,24950,0
|
|
20231124,172400,1690420350,24950,24950,24950,24950,0
|
|
20231124,172300,1690420350,24950,24950,24950,24950,0
|
|
20231124,172200,1690420350,24950,24950,24950,24950,0
|
|
20231124,172100,1690420350,24950,24950,24950,24950,0
|
|
20231124,172000,1690420350,24950,24950,24950,24950,0
|
|
20231124,171900,1690420350,24950,24950,24950,24950,0
|
|
20231124,171800,1690420350,24950,24950,24950,24950,0
|
|
20231124,171700,1690420350,24950,24950,24950,24950,0
|
|
20231124,171600,1690420350,24950,24950,24950,24950,0
|
|
20231124,171500,1690420350,24950,24950,24950,24950,0
|
|
20231124,171400,1690420350,24950,24950,24950,24950,0
|
|
20231124,171300,1690420350,24950,24950,24950,24950,0
|
|
20231124,171200,1690420350,24950,24950,24950,24950,0
|
|
20231124,171100,1690420350,24950,24950,24950,24950,0
|
|
20231124,171000,1690420350,24950,24950,24950,24950,0
|
|
20231124,170900,1690420350,24950,24950,24950,24950,0
|
|
20231124,170800,1690420350,24950,24950,24950,24950,0
|
|
20231124,170700,1690420350,24950,24950,24950,24950,0
|
|
20231124,170600,1690420350,24950,24950,24950,24950,0
|
|
20231124,170500,1690420350,24950,24950,24950,24950,0
|
|
20231124,170400,1690420350,24950,24950,24950,24950,0
|
|
20231124,170300,1690420350,24950,24950,24950,24950,0
|
|
20231124,170200,1690420350,24950,24950,24950,24950,0
|
|
20231124,170100,1690420350,24950,24950,24950,24950,0
|
|
20231124,170000,1690420350,24950,24950,24950,24950,947
|
|
20231124,165900,1690420350,24950,24950,24950,24950,0
|
|
20231124,165800,1690420350,24950,24950,24950,24950,0
|
|
20231124,165700,1690420350,24950,24950,24950,24950,0
|
|
20231124,165600,1690420350,24950,24950,24950,24950,0
|
|
20231124,165500,1690420350,24950,24950,24950,24950,0
|
|
20231124,165400,1690420350,24950,24950,24950,24950,0
|
|
20231124,165300,1690420350,24950,24950,24950,24950,0
|
|
20231124,165200,1690420350,24950,24950,24950,24950,0
|
|
20231124,165100,1690420350,24950,24950,24950,24950,0
|
|
20231124,165000,1690420350,24950,24950,24950,24950,0
|
|
20231124,164900,1690420350,24950,24950,24950,24950,0
|
|
20231124,164800,1690420350,24950,24950,24950,24950,0
|
|
20231124,164700,1690420350,24950,24950,24950,24950,0
|
|
20231124,164600,1690420350,24950,24950,24950,24950,0
|
|
20231124,164500,1690420350,24950,24950,24950,24950,0
|
|
20231124,164400,1690420350,24950,24950,24950,24950,0
|
|
20231124,164300,1690420350,24950,24950,24950,24950,0
|
|
20231124,164200,1690420350,24950,24950,24950,24950,0
|
|
20231124,164100,1690420350,24950,24950,24950,24950,0
|
|
20231124,164000,1690420350,24950,24950,24950,24950,0
|
|
20231124,163900,1690420350,24950,24950,24950,24950,0
|
|
20231124,163800,1690420350,24950,24950,24950,24950,0
|
|
20231124,163700,1690420350,24950,24950,24950,24950,0
|
|
20231124,163600,1690420350,24950,24950,24950,24950,0
|
|
20231124,163500,1690420350,24950,24950,24950,24950,0
|
|
20231124,163400,1690420350,24950,24950,24950,24950,0
|
|
20231124,163300,1690420350,24950,24950,24950,24950,0
|
|
20231124,163200,1690420350,24950,24950,24950,24950,0
|
|
20231124,163100,1690420350,24950,24950,24950,24950,0
|
|
20231124,163000,1690420350,24950,24950,24950,24950,947
|
|
20231124,162900,1690420350,24950,24950,24950,24950,0
|
|
20231124,162800,1690420350,24950,24950,24950,24950,0
|
|
20231124,162700,1690420350,24950,24950,24950,24950,0
|
|
20231124,162600,1690420350,24950,24950,24950,24950,0
|
|
20231124,162500,1690420350,24950,24950,24950,24950,0
|
|
20231124,162400,1690420350,24950,24950,24950,24950,0
|
|
20231124,162300,1690420350,24950,24950,24950,24950,0
|
|
20231124,162200,1690420350,24950,24950,24950,24950,0
|
|
20231124,162100,1690420350,24950,24950,24950,24950,0
|
|
20231124,162000,1690420350,24950,24950,24950,24950,0
|
|
20231124,161900,1690420350,24950,24950,24950,24950,0
|
|
20231124,161800,1690420350,24950,24950,24950,24950,0
|
|
20231124,161700,1690420350,24950,24950,24950,24950,0
|
|
20231124,161600,1690420350,24950,24950,24950,24950,0
|
|
20231124,161500,1690420350,24950,24950,24950,24950,0
|
|
20231124,161400,1690420350,24950,24950,24950,24950,0
|
|
20231124,161300,1690420350,24950,24950,24950,24950,0
|
|
20231124,161200,1690420350,24950,24950,24950,24950,0
|
|
20231124,161100,1690420350,24950,24950,24950,24950,0
|
|
20231124,161000,1690420350,24950,24950,24950,24950,0
|
|
20231124,160900,1690420350,24950,24950,24950,24950,0
|
|
20231124,160800,1690420350,24950,24950,24950,24950,0
|
|
20231124,160700,1690420350,24950,24950,24950,24950,0
|
|
20231124,160600,1690420350,24950,24950,24950,24950,0
|
|
20231124,160500,1690420350,24950,24950,24950,24950,0
|
|
20231124,160400,1690420350,24950,24950,24950,24950,0
|
|
20231124,160300,1690420350,24950,24950,24950,24950,0
|
|
20231124,160200,1690420350,24950,24950,24950,24950,0
|
|
20231124,160100,1690420350,24950,24950,24950,24950,0
|
|
20231124,160000,1690420350,24950,24950,24950,24950,947
|
|
20231124,155900,1690420350,24950,24950,24950,24950,0
|
|
20231124,155800,1690420350,24950,24950,24950,24950,0
|
|
20231124,155700,1690420350,24950,24950,24950,24950,0
|
|
20231124,155600,1690420350,24950,24950,24950,24950,0
|
|
20231124,155500,1690420350,24950,24950,24950,24950,0
|
|
20231124,155400,1690420350,24950,24950,24950,24950,0
|
|
20231124,155300,1690420350,24950,24950,24950,24950,0
|
|
20231124,155200,1690420350,24950,24950,24950,24950,0
|
|
20231124,155100,1690420350,24950,24950,24950,24950,0
|
|
20231124,155000,1690420350,24950,24950,24950,24950,0
|
|
20231124,154900,1690420350,24950,24950,24950,24950,0
|
|
20231124,154800,1690420350,24950,24950,24950,24950,0
|
|
20231124,154700,1690420350,24950,24950,24950,24950,0
|
|
20231124,154600,1690420350,24950,24950,24950,24950,0
|
|
20231124,154500,1690420350,24950,24950,24950,24950,0
|
|
20231124,154400,1690420350,24950,24950,24950,24950,0
|
|
20231124,154300,1690420350,24950,24950,24950,24950,0
|
|
20231124,154200,1690420350,24950,24950,24950,24950,0
|
|
20231124,154100,1690420350,24950,24950,24950,24950,0
|
|
20231124,154000,1690420350,24950,24950,24950,24950,0
|
|
20231124,153900,1690420350,24950,24950,24950,24950,0
|
|
20231124,153800,1690420350,24950,24950,24950,24950,0
|
|
20231124,153700,1690420350,24950,24950,24950,24950,0
|
|
20231124,153600,1690420350,24950,24950,24950,24950,0
|
|
20231124,153500,1690420350,24950,24950,24950,24950,0
|
|
20231124,153400,1690420350,24950,24950,24950,24950,0
|
|
20231124,153300,1690420350,24950,24950,24950,24950,0
|
|
20231124,153200,1690420350,24950,24950,24950,24950,0
|
|
20231124,153100,1690420350,24950,24950,24950,24950,0
|
|
20231124,153000,1690420350,24950,24950,24950,24950,1894
|
|
20231124,152900,1666792700,25000,25000,25000,25000,0
|
|
20231124,152800,1666792700,25000,25000,25000,25000,0
|
|
20231124,152700,1666792700,25000,25000,25000,25000,0
|
|
20231124,152600,1666792700,25000,25000,25000,25000,0
|
|
20231124,152500,1666792700,25000,25000,25000,25000,0
|
|
20231124,152400,1666792700,25000,25000,25000,25000,0
|
|
20231124,152300,1666792700,25000,25000,25000,25000,0
|
|
20231124,152200,1666792700,25000,25000,25000,25000,0
|
|
20231124,152100,1666792700,25000,25000,25000,25000,0
|
|
20231124,152000,1666792700,25000,25000,25000,25000,0
|
|
20231124,151900,1666792700,25000,25000,25000,24950,57
|
|
20231124,151800,1665370300,25000,24950,25000,24950,117
|
|
20231124,151700,1662451100,24950,25000,25000,24950,29
|
|
20231124,151600,1661726550,25000,25000,25000,24950,47
|
|
20231124,151500,1660553550,25000,25000,25000,25000,63
|
|
20231124,151400,1658978550,25000,25000,25000,25000,9
|
|
20231124,151300,1658753550,25000,25000,25000,25000,30
|
|
20231124,151200,1658003550,25050,25050,25050,25050,63
|
|
20231124,151100,1656425400,25050,25000,25050,25000,327
|
|
20231124,151000,1648235400,25000,25000,25000,25000,30
|
|
20231124,150900,1647485400,25000,25000,25000,25000,9
|
|
20231124,150800,1647260400,25000,25000,25000,25000,0
|
|
20231124,150700,1647260400,25000,25000,25000,25000,230
|
|
20231124,150600,1641510400,25050,25050,25050,25050,459
|
|
20231124,150500,1630012450,25100,25050,25100,25050,267
|
|
20231124,150400,1623323800,25100,25050,25100,25050,224
|
|
20231124,150300,1617707600,25100,25100,25100,25050,34
|
|
20231124,150200,1616854700,25050,25000,25050,25000,327
|
|
20231124,150100,1608665400,25000,25000,25000,25000,28
|
|
20231124,150000,1607965400,25000,25000,25000,25000,178
|
|
20231124,145900,1603515400,25050,25050,25050,25050,35
|
|
20231124,145800,1602638650,25000,25050,25050,25000,15
|
|
20231124,145700,1602263600,25000,25000,25000,25000,213
|
|
20231124,145600,1596938600,25000,24950,25000,24950,25
|
|
20231124,145500,1596314050,25000,24950,25000,24950,38
|
|
20231124,145400,1595365150,25000,25000,25000,25000,1
|
|
20231124,145300,1595340150,24950,24950,24950,24950,8
|
|
20231124,145200,1595140550,25000,25000,25000,24950,24
|
|
20231124,145100,1594541650,24950,25000,25000,24950,18
|
|
20231124,145000,1594092400,24950,25000,25000,24950,60
|
|
20231124,144900,1592595350,24950,24950,24950,24950,31
|
|
20231124,144800,1591821900,25000,25000,25000,25000,1
|
|
20231124,144700,1591796900,24900,24900,24900,24900,8
|
|
20231124,144600,1591597700,24900,24900,24900,24900,22
|
|
20231124,144500,1591049900,24900,24900,24900,24900,19
|
|
20231124,144400,1590576800,24900,24900,24900,24900,80
|
|
20231124,144300,1588584800,24900,24900,24900,24900,42
|
|
20231124,144200,1587539000,24900,24900,24900,24900,27
|
|
20231124,144100,1586866700,24950,24950,24950,24950,4
|
|
20231124,144000,1586766900,24950,24950,24950,24950,44
|
|
20231124,143900,1585669100,24950,24950,24950,24950,22
|
|
20231124,143800,1585120200,25000,24950,25000,24950,45
|
|
20231124,143700,1583997400,25000,25000,25000,25000,4
|
|
20231124,143600,1583897400,24950,24950,24950,24950,68
|
|
20231124,143500,1582200800,24950,24950,24950,24950,22
|
|
20231124,143400,1581651900,24950,24950,24950,24950,8
|
|
20231124,143300,1581452300,24900,24900,24900,24900,22
|
|
20231124,143200,1580904500,24900,24900,24900,24900,0
|
|
20231124,143100,1580904500,24900,24900,24900,24900,9
|
|
20231124,143000,1580680400,24900,24900,24900,24900,30
|
|
20231124,142900,1579933400,24900,24950,24950,24900,20
|
|
20231124,142800,1579434850,24900,24900,24900,24900,0
|
|
20231124,142700,1579434850,24900,24900,24900,24900,31
|
|
20231124,142600,1578662950,24950,24950,24950,24950,13
|
|
20231124,142500,1578338600,24950,24900,24950,24900,92
|
|
20231124,142400,1576044800,24900,24900,24900,24900,0
|
|
20231124,142300,1576044800,24900,24900,24900,24900,10
|
|
20231124,142200,1575795800,24900,24900,24900,24900,22
|
|
20231124,142100,1575248000,24900,24900,24900,24900,21
|
|
20231124,142000,1574725100,24900,24900,24900,24900,108
|
|
20231124,141900,1572035900,24900,24900,24900,24900,308
|
|
20231124,141800,1564366700,24900,24950,24950,24900,21
|
|
20231124,141700,1563843700,24900,24900,24900,24900,85
|
|
20231124,141600,1561727200,24900,24900,24900,24900,261
|
|
20231124,141500,1555228300,24900,24950,24950,24900,23
|
|
20231124,141400,1554655500,24950,24950,24950,24950,192
|
|
20231124,141300,1549865100,24950,24950,24950,24950,22
|
|
20231124,141200,1549316200,24950,24950,24950,24950,9
|
|
20231124,141100,1549091650,25000,25000,25000,25000,2
|
|
20231124,141000,1549041650,24950,24950,24950,24950,9
|
|
20231124,140900,1548817100,24950,24950,24950,24950,168
|
|
20231124,140800,1544625500,24950,24950,24950,24950,150
|
|
20231124,140700,1540883000,25000,25000,25000,25000,814
|
|
20231124,140600,1520533000,25000,25000,25000,25000,22
|
|
20231124,140500,1519983000,25000,25000,25000,25000,9
|
|
20231124,140400,1519758000,25000,25000,25000,25000,59
|
|
20231124,140300,1518283000,25000,25000,25000,25000,11
|
|
20231124,140200,1518008000,25000,25000,25000,25000,0
|
|
20231124,140100,1518008000,25000,25000,25000,25000,30
|
|
20231124,140000,1517258000,25000,25050,25050,25000,21
|
|
20231124,135900,1516732800,25000,25000,25000,25000,139
|
|
20231124,135800,1513257800,25000,25000,25000,25000,74
|
|
20231124,135700,1511407800,25000,25000,25000,25000,0
|
|
20231124,135600,1511407800,25000,25000,25050,25000,40
|
|
20231124,135500,1510407350,25000,25000,25000,25000,0
|
|
20231124,135400,1510407350,25000,25000,25000,25000,30
|
|
20231124,135300,1509657350,25050,25050,25050,25050,5
|
|
20231124,135200,1509532100,25050,25050,25050,25050,11
|
|
20231124,135100,1509256550,25050,25050,25050,25050,201
|
|
20231124,135000,1504221500,25050,25050,25050,25050,25
|
|
20231124,134900,1503595250,25050,25050,25050,25050,54
|
|
20231124,134800,1502242550,25050,25050,25050,25050,80
|
|
20231124,134700,1500238550,25050,25050,25050,25050,18
|
|
20231124,134600,1499787650,25100,25100,25100,25100,1
|
|
20231124,134500,1499762550,25050,25050,25050,25050,31
|
|
20231124,134400,1498986000,25050,25050,25050,25050,22
|
|
20231124,134300,1498434900,25050,25100,25100,25050,49
|
|
20231124,134200,1497205450,25100,25100,25100,25100,16
|
|
20231124,134100,1496803850,25050,25050,25050,25050,49
|
|
20231124,134000,1495576400,25050,25050,25050,25050,3
|
|
20231124,133900,1495501250,25050,25000,25050,25000,485
|
|
20231124,133800,1483352450,25000,25000,25000,25000,150
|
|
20231124,133700,1479602450,25000,25000,25000,25000,31
|
|
20231124,133600,1478827450,25050,25050,25050,25050,5
|
|
20231124,133500,1478702200,25000,25000,25000,25000,216
|
|
20231124,133400,1473302200,25000,25000,25000,25000,0
|
|
20231124,133300,1473302200,25000,25000,25000,25000,100
|
|
20231124,133200,1470802200,25000,25000,25000,25000,81
|
|
20231124,133100,1468777200,25000,25000,25000,25000,0
|
|
20231124,133000,1468777200,25000,25000,25000,25000,72
|
|
20231124,132900,1466977200,25000,25000,25000,25000,46
|
|
20231124,132800,1465827200,25000,25000,25000,25000,24
|
|
20231124,132700,1465227200,25000,25000,25000,25000,42
|
|
20231124,132600,1464177200,25000,25000,25000,25000,9
|
|
20231124,132500,1463952200,25000,25000,25000,25000,120
|
|
20231124,132400,1460952200,25000,25000,25000,25000,72
|
|
20231124,132300,1459152200,25000,25000,25000,25000,138
|
|
20231124,132200,1455702200,25000,24950,25000,24950,363
|
|
20231124,132100,1446637850,24950,24950,24950,24950,651
|
|
20231124,132000,1430395400,24950,24950,24950,24950,1
|
|
20231124,131900,1430370450,25000,25000,25000,24950,30
|
|
20231124,131800,1429620900,25000,25000,25000,25000,1101
|
|
20231124,131700,1402095900,25000,25000,25000,25000,31
|
|
20231124,131600,1401320900,25050,25050,25050,25050,50
|
|
20231124,131500,1400068400,25000,25000,25000,25000,8
|
|
20231124,131400,1399868400,25050,25000,25050,25000,87
|
|
20231124,131300,1397692650,25000,25000,25000,25000,19
|
|
20231124,131200,1397217650,25000,25000,25000,25000,1
|
|
20231124,131100,1397192650,25000,25000,25000,25000,77
|
|
20231124,131000,1395267650,25000,25000,25000,25000,9
|
|
20231124,130900,1395042650,25000,25000,25000,25000,2
|
|
20231124,130800,1394992650,25000,25050,25050,25000,250
|
|
20231124,130700,1388737650,25050,25050,25050,25050,13
|
|
20231124,130600,1388412000,25000,25000,25000,25000,31
|
|
20231124,130500,1387637000,25000,25050,25050,25000,92
|
|
20231124,130400,1385336400,25050,25000,25050,25000,147
|
|
20231124,130300,1381661300,25000,25050,25050,25000,215
|
|
20231124,130200,1376285550,25000,25050,25050,25000,18
|
|
20231124,130100,1375835500,25000,25000,25050,25000,152
|
|
20231124,130000,1372035000,25000,25000,25000,25000,0
|
|
20231124,125900,1372035000,25000,25000,25000,25000,31
|
|
20231124,125800,1371260000,25050,25050,25050,25050,458
|
|
20231124,125700,1359787100,25050,25050,25050,25050,60
|
|
20231124,125600,1358284100,25050,25050,25050,25050,200
|
|
20231124,125500,1353274100,25050,25050,25050,25050,30
|
|
20231124,125400,1352522600,25050,25050,25050,25050,3
|
|
20231124,125300,1352447450,25050,25050,25050,25050,49
|
|
20231124,125200,1351220000,25050,25050,25050,25050,0
|
|
20231124,125100,1351220000,25050,25050,25050,25050,9
|
|
20231124,125000,1350994550,25050,25050,25050,25050,22
|
|
20231124,124900,1350443450,25050,25050,25050,25050,8
|
|
20231124,124800,1350243050,25050,25050,25050,25050,1
|
|
20231124,124700,1350218000,25100,25100,25100,25100,21
|
|
20231124,124600,1349690900,25100,25100,25100,25050,28
|
|
20231124,124500,1348988550,25100,25100,25100,25100,10
|
|
20231124,124400,1348737550,25100,25100,25100,25100,2
|
|
20231124,124300,1348687350,25150,25150,25150,25150,10
|
|
20231124,124200,1348435850,25100,25100,25100,25100,90
|
|
20231124,124100,1346176850,25100,25100,25100,25100,20
|
|
20231124,124000,1345674850,25100,25100,25100,25100,9
|
|
20231124,123900,1345448950,25100,25100,25100,25100,32
|
|
20231124,123800,1344645750,25100,25100,25100,25100,29
|
|
20231124,123700,1343917850,25100,25100,25100,25100,75
|
|
20231124,123600,1342035350,25100,25100,25100,25100,33
|
|
20231124,123500,1341207050,25050,25100,25100,25050,78
|
|
20231124,123400,1339249650,25100,25150,25150,25100,2024
|
|
20231124,123300,1288402000,25200,25200,25200,25200,16
|
|
20231124,123200,1287998800,25200,25200,25200,25200,43
|
|
20231124,123100,1286915200,25200,25200,25200,25200,9
|
|
20231124,123000,1286688400,25250,25200,25250,25200,52
|
|
20231124,122900,1285376500,25250,25200,25250,25200,9
|
|
20231124,122800,1285149650,25200,25200,25200,25200,4
|
|
20231124,122700,1285048850,25200,25200,25200,25200,10
|
|
20231124,122600,1284796850,25200,25200,25200,25200,22
|
|
20231124,122500,1284242450,25200,25200,25200,25200,201
|
|
20231124,122400,1279177250,25200,25200,25200,25200,135
|
|
20231124,122300,1275775250,25200,25200,25200,25200,0
|
|
20231124,122200,1275775250,25200,25250,25300,25200,908
|
|
20231124,122100,1252886200,25250,25250,25250,25250,198
|
|
20231124,122000,1247886700,25250,25250,25250,25250,51
|
|
20231124,121900,1246598950,25250,25250,25250,25250,0
|
|
20231124,121800,1246598950,25250,25250,25250,25250,41
|
|
20231124,121700,1245563700,25250,25250,25250,25250,0
|
|
20231124,121600,1245563700,25250,25200,25250,25200,33
|
|
20231124,121500,1244730850,25200,25200,25200,25200,0
|
|
20231124,121400,1244730850,25200,25200,25200,25200,5
|
|
20231124,121300,1244604850,25200,25200,25200,25200,235
|
|
20231124,121200,1238682850,25200,25200,25200,25200,22
|
|
20231124,121100,1238128450,25250,25300,25300,25250,124
|
|
20231124,121000,1234997050,25300,25250,25300,25250,16
|
|
20231124,120900,1234592950,25250,25250,25250,25250,31
|
|
20231124,120800,1233810200,25300,25300,25300,25300,50
|
|
20231124,120700,1232545200,25300,25250,25300,25250,13
|
|
20231124,120600,1232216750,25250,25250,25250,25250,5
|
|
20231124,120500,1232090500,25250,25250,25250,25250,31
|
|
20231124,120400,1231307750,25250,25250,25250,25250,20
|
|
20231124,120300,1230802750,25250,25250,25250,25250,30
|
|
20231124,120200,1230045250,25300,25300,25300,25300,1
|
|
20231124,120100,1230019950,25250,25250,25250,25250,22
|
|
20231124,120000,1229464450,25250,25250,25250,25250,10
|
|
20231124,115900,1229211950,25300,25300,25300,25300,3
|
|
20231124,115800,1229136050,25250,25250,25250,25250,19
|
|
20231124,115700,1228656300,25250,25250,25250,25250,23
|
|
20231124,115600,1228075550,25250,25250,25250,25250,27
|
|
20231124,115500,1227393800,25250,25250,25250,25250,28
|
|
20231124,115400,1226686800,25250,25250,25250,25250,18
|
|
20231124,115300,1226232300,25350,25350,25350,25350,1
|
|
20231124,115200,1226206950,25250,25250,25250,25250,48
|
|
20231124,115100,1224994950,25250,25250,25250,25250,0
|
|
20231124,115000,1224994950,25250,25250,25250,25250,90
|
|
20231124,114900,1222722450,25250,25250,25250,25250,69
|
|
20231124,114800,1220980200,25250,25250,25250,25250,1
|
|
20231124,114700,1220954950,25250,25250,25250,25250,32
|
|
20231124,114600,1220146950,25250,25250,25250,25250,100
|
|
20231124,114500,1217621950,25250,25250,25250,25250,39
|
|
20231124,114400,1216637200,25300,25300,25300,25300,56
|
|
20231124,114300,1215220400,25300,25300,25300,25300,108
|
|
20231124,114200,1212488000,25300,25300,25300,25300,105
|
|
20231124,114100,1209831500,25300,25300,25300,25300,939
|
|
20231124,114000,1186074800,25300,25300,25300,25300,5
|
|
20231124,113900,1185948300,25300,25300,25300,25300,22
|
|
20231124,113800,1185391700,25300,25300,25300,25300,12
|
|
20231124,113700,1185088100,25300,25300,25300,25300,2
|
|
20231124,113600,1185037500,25300,25350,25400,25300,245
|
|
20231124,113500,1178828150,25350,25350,25350,25350,23
|
|
20231124,113400,1178245100,25350,25350,25350,25350,9
|
|
20231124,113300,1178016950,25400,25400,25400,25400,0
|
|
20231124,113200,1178016950,25400,25350,25400,25350,51
|
|
20231124,113100,1176723100,25400,25400,25400,25400,6
|
|
20231124,113000,1176570700,25400,25350,25400,25350,22
|
|
20231124,112900,1176012850,25350,25400,25400,25350,23
|
|
20231124,112800,1175429750,25400,25400,25400,25400,3
|
|
20231124,112700,1175353550,25400,25400,25400,25400,167
|
|
20231124,112600,1171111750,25400,25450,25450,25400,2
|
|
20231124,112500,1171060900,25450,25450,25450,25400,19
|
|
20231124,112400,1170577800,25400,25400,25400,25400,0
|
|
20231124,112300,1170577800,25400,25400,25400,25400,30
|
|
20231124,112200,1169815800,25400,25400,25400,25400,30
|
|
20231124,112100,1169053800,25350,25400,25400,25350,76
|
|
20231124,112000,1167123850,25400,25400,25400,25400,22
|
|
20231124,111900,1166565050,25400,25400,25400,25400,31
|
|
20231124,111800,1165777650,25400,25450,25450,25400,110
|
|
20231124,111700,1162978650,25400,25350,25400,25350,138
|
|
20231124,111600,1159479650,25350,25350,25350,25350,100
|
|
20231124,111500,1156944650,25350,25350,25350,25350,22
|
|
20231124,111400,1156386950,25350,25400,25400,25350,120
|
|
20231124,111300,1153339400,25400,25400,25400,25400,22
|
|
20231124,111200,1152780600,25400,25400,25400,25400,9
|
|
20231124,111100,1152552000,25400,25400,25400,25400,22
|
|
20231124,111000,1151993200,25400,25400,25400,25400,17
|
|
20231124,110900,1151561400,25450,25450,25450,25450,16
|
|
20231124,110800,1151154200,25450,25400,25450,25400,39
|
|
20231124,110700,1150162500,25500,25500,25500,25500,200
|
|
20231124,110600,1145062500,25500,25400,25500,25350,117
|
|
20231124,110500,1142090850,25400,25450,25450,25400,124
|
|
20231124,110400,1138940550,25400,25450,25450,25400,300
|
|
20231124,110300,1131317850,25450,25450,25450,25450,108
|
|
20231124,110200,1128569250,25450,25500,25500,25400,397
|
|
20231124,110100,1118464200,25500,25500,25500,25500,142
|
|
20231124,110000,1114843200,25500,25500,25500,25500,604
|
|
20231124,105900,1099441200,25500,25600,25600,25500,531
|
|
20231124,105800,1085889200,25600,25600,25650,25600,354
|
|
20231124,105700,1076825800,25600,25600,25600,25600,66
|
|
20231124,105600,1075136200,25600,25600,25600,25500,663
|
|
20231124,105500,1058210500,25600,25700,25750,25600,564
|
|
20231124,105400,1043727800,25750,25700,25750,25700,629
|
|
20231124,105300,1027555750,25750,25650,25750,25650,1032
|
|
20231124,105200,1001012750,25650,25550,25650,25550,522
|
|
20231124,105100,987657600,25550,25450,25550,25400,712
|
|
20231124,105000,969534750,25550,25450,25550,25450,137
|
|
20231124,104900,966042400,25550,25700,25700,25550,1394
|
|
20231124,104800,930329300,25700,25600,25750,25600,1356
|
|
20231124,104700,895516850,25550,25600,25600,25500,582
|
|
20231124,104600,880627900,25550,25400,25550,25400,656
|
|
20231124,104500,863880550,25400,25350,25500,25350,1084
|
|
20231124,104400,836318650,25300,25300,25300,25200,497
|
|
20231124,104300,823763100,25300,25300,25350,25300,951
|
|
20231124,104200,799668200,25300,25050,25350,25050,420
|
|
20231124,104100,789088850,25000,25000,25000,25000,0
|
|
20231124,104000,789088850,25000,25000,25000,25000,0
|
|
20231124,103900,789088850,25000,25000,25000,25000,13
|
|
20231124,103800,788763850,25000,25000,25000,25000,0
|
|
20231124,103700,788763850,25000,25000,25000,25000,53
|
|
20231124,103600,787438850,25000,25000,25000,25000,2
|
|
20231124,103500,787388850,25000,25000,25000,25000,200
|
|
20231124,103400,782388850,25050,24950,25050,24950,16
|
|
20231124,103300,781989550,24950,25050,25050,24950,521
|
|
20231124,103200,768959700,25050,25050,25050,25050,45
|
|
20231124,103100,767832450,25050,25050,25050,25050,0
|
|
20231124,103000,767832450,25050,25100,25100,25050,16
|
|
20231124,102900,767431450,25100,25100,25100,25100,0
|
|
20231124,102800,767431450,25100,25000,25100,25000,90
|
|
20231124,102700,765179200,25000,25000,25000,25000,0
|
|
20231124,102600,765179200,25000,25050,25050,25000,441
|
|
20231124,102500,754150250,25100,25150,25150,25100,105
|
|
20231124,102400,751514700,25150,25200,25200,25150,200
|
|
20231124,102300,746484100,25300,25350,25350,25300,282
|
|
20231124,102200,739349000,25350,25300,25350,25300,40
|
|
20231124,102100,738336000,25350,25250,25350,25250,30
|
|
20231124,102000,737576600,25350,25000,25350,25000,333
|
|
20231124,101900,729185450,25000,25000,25000,25000,1
|
|
20231124,101800,729160450,24950,25000,25000,24950,61
|
|
20231124,101700,727638250,25000,25000,25000,25000,918
|
|
20231124,101600,704688250,25000,25000,25000,25000,115
|
|
20231124,101500,701813250,25000,25000,25000,25000,0
|
|
20231124,101400,701813250,25000,25050,25050,25000,866
|
|
20231124,101300,680161200,25050,25050,25050,25050,0
|
|
20231124,101200,680161200,25050,25050,25050,25050,3
|
|
20231124,101100,680086050,25050,25100,25100,25050,15
|
|
20231124,101000,679710250,25050,25050,25050,25050,301
|
|
20231124,100900,672170200,25050,25050,25050,25050,3
|
|
20231124,100800,672095050,25050,25100,25100,25050,60
|
|
20231124,100700,670589100,25100,25100,25100,25100,0
|
|
20231124,100600,670589100,25100,25100,25100,25100,242
|
|
20231124,100500,664514900,25050,25050,25050,25050,21
|
|
20231124,100400,663988850,25050,25050,25050,25050,5
|
|
20231124,100300,663863600,25050,25050,25050,25050,29
|
|
20231124,100200,663137150,25050,25050,25050,25050,5
|
|
20231124,100100,663011900,25000,25050,25050,25000,23
|
|
20231124,100000,662436650,25000,25000,25150,25000,194
|
|
20231124,095900,657586500,25050,25050,25050,25050,20
|
|
20231124,095800,657085500,25050,25050,25050,25050,48
|
|
20231124,095700,655883100,25050,25100,25100,25050,505
|
|
20231124,095600,643232300,25100,25100,25100,25100,62
|
|
20231124,095500,641676100,25100,25100,25100,25100,10
|
|
20231124,095400,641425100,25100,25100,25100,25100,46
|
|
20231124,095300,640270500,25100,25100,25100,25100,0
|
|
20231124,095200,640270500,25100,25100,25100,25100,99
|
|
20231124,095100,637785600,25100,25100,25100,25100,10
|
|
20231124,095000,637534600,25100,25100,25100,25100,20
|
|
20231124,094900,637032600,25100,25100,25100,25100,212
|
|
20231124,094800,631711400,25150,25200,25200,25150,121
|
|
20231124,094700,628668150,25200,25150,25200,25150,45
|
|
20231124,094600,627536200,25150,25150,25150,25100,316
|
|
20231124,094500,619600850,25200,25200,25200,25200,50
|
|
20231124,094400,618340850,25200,25300,25300,25200,607
|
|
20231124,094300,603044350,25300,25400,25400,25300,310
|
|
20231124,094200,595199350,25300,25300,25400,25300,467
|
|
20231124,094100,583341650,25300,25150,25300,25150,421
|
|
20231124,094000,572717200,25200,25200,25200,25200,53
|
|
20231124,093900,571381600,25200,25050,25200,25050,504
|
|
20231124,093800,558717250,25050,25050,25050,25000,159
|
|
20231124,093700,554741600,25050,25000,25050,25000,91
|
|
20231124,093600,552466550,25050,25050,25050,25050,86
|
|
20231124,093500,550312250,25100,25100,25100,25100,6
|
|
20231124,093400,550161650,25050,25100,25100,25050,50
|
|
20231124,093300,548908650,25100,25100,25100,25100,34
|
|
20231124,093200,548055250,25050,25050,25050,25000,111
|
|
20231124,093100,545275200,25000,24950,25000,24950,72
|
|
20231124,093000,543475800,25000,25000,25000,25000,23
|
|
20231124,092900,542900800,25050,24950,25050,24900,163
|
|
20231124,092800,538835700,24950,24900,24950,24900,218
|
|
20231124,092700,533403100,24900,24900,24900,24900,40
|
|
20231124,092600,532407100,24900,24950,24950,24900,519
|
|
20231124,092500,519481450,24950,24950,24950,24950,133
|
|
20231124,092400,516163100,24950,24900,24950,24900,21
|
|
20231124,092300,515639200,24900,24900,24900,24900,58
|
|
20231124,092200,514195000,24900,24850,24900,24850,15
|
|
20231124,092100,513821750,24850,24800,24850,24800,11
|
|
20231124,092000,513548900,24800,24800,24900,24800,150
|
|
20231124,091900,509828400,24750,24900,24900,24750,1367
|
|
20231124,091800,475862250,24950,25000,25000,24950,1401
|
|
20231124,091700,440856850,25000,25000,25000,25000,278
|
|
20231124,091600,433906850,25000,25000,25000,25000,246
|
|
20231124,091500,427756850,25000,25000,25050,25000,259
|
|
20231124,091400,421281100,25000,25050,25100,25000,1103
|
|
20231124,091300,393705700,25100,25050,25100,25050,170
|
|
20231124,091200,389441800,25050,25000,25050,25000,606
|
|
20231124,091100,374282200,25000,25000,25050,25000,707
|
|
20231124,091000,356606200,25000,25050,25050,25000,2002
|
|
20231124,090900,306555200,25050,25150,25150,25050,1004
|
|
20231124,090800,281352750,25150,25150,25150,25150,1
|
|
20231124,090700,281327600,25200,25250,25250,25200,346
|
|
20231124,090600,272603350,25250,25250,25250,25250,498
|
|
20231124,090500,260028850,25250,25150,25250,25100,271
|
|
20231124,090400,253204450,25100,24950,25100,24950,281
|
|
20231124,090300,246182100,24950,25100,25100,24950,2994
|
|
20231124,090200,171133100,25100,25150,25200,25100,3148
|
|
20231124,090100,92087200,25200,25200,25250,25200,1044
|
|
20231124,090000,65773900,25250,25150,25600,25100,2598
|