577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183400,6257311000,23750,23750,23750,23750,6931
|
|
20231114,183300,6257311000,23750,23750,23750,23750,0
|
|
20231114,183200,6257311000,23750,23750,23750,23750,0
|
|
20231114,183100,6257311000,23750,23750,23750,23750,0
|
|
20231114,183000,6257311000,23750,23750,23750,23750,0
|
|
20231114,182900,6257311000,23750,23750,23750,23750,0
|
|
20231114,182800,6257311000,23750,23750,23750,23750,0
|
|
20231114,182700,6257311000,23750,23750,23750,23750,0
|
|
20231114,182600,6257311000,23750,23750,23750,23750,0
|
|
20231114,182500,6257311000,23750,23750,23750,23750,0
|
|
20231114,182400,6257311000,23750,23750,23750,23750,0
|
|
20231114,182300,6257311000,23750,23750,23750,23750,0
|
|
20231114,182200,6257311000,23750,23750,23750,23750,0
|
|
20231114,182100,6257311000,23750,23750,23750,23750,0
|
|
20231114,182000,6257311000,23750,23750,23750,23750,0
|
|
20231114,181900,6257311000,23750,23750,23750,23750,0
|
|
20231114,181800,6257311000,23750,23750,23750,23750,0
|
|
20231114,181700,6257311000,23750,23750,23750,23750,0
|
|
20231114,181600,6257311000,23750,23750,23750,23750,0
|
|
20231114,181500,6257311000,23750,23750,23750,23750,0
|
|
20231114,181400,6257311000,23750,23750,23750,23750,0
|
|
20231114,181300,6257311000,23750,23750,23750,23750,0
|
|
20231114,181200,6257311000,23750,23750,23750,23750,0
|
|
20231114,181100,6257311000,23750,23750,23750,23750,0
|
|
20231114,181000,6257311000,23750,23750,23750,23750,0
|
|
20231114,180900,6257311000,23750,23750,23750,23750,0
|
|
20231114,180800,6257311000,23750,23750,23750,23750,0
|
|
20231114,180700,6257311000,23750,23750,23750,23750,0
|
|
20231114,180600,6257311000,23750,23750,23750,23750,0
|
|
20231114,180500,6257311000,23750,23750,23750,23750,0
|
|
20231114,180400,6257311000,23750,23750,23750,23750,6931
|
|
20231114,180300,6257311000,23750,23750,23750,23750,0
|
|
20231114,180200,6257311000,23750,23750,23750,23750,0
|
|
20231114,180100,6257311000,23750,23750,23750,23750,0
|
|
20231114,180000,6257311000,23750,23750,23750,23750,0
|
|
20231114,175900,6257311000,23750,23750,23750,23750,0
|
|
20231114,175800,6257311000,23750,23750,23750,23750,0
|
|
20231114,175700,6257311000,23750,23750,23750,23750,0
|
|
20231114,175600,6257311000,23750,23750,23750,23750,0
|
|
20231114,175500,6257311000,23750,23750,23750,23750,0
|
|
20231114,175400,6257311000,23750,23750,23750,23750,0
|
|
20231114,175300,6257311000,23750,23750,23750,23750,0
|
|
20231114,175200,6257311000,23750,23750,23750,23750,0
|
|
20231114,175100,6257311000,23750,23750,23750,23750,0
|
|
20231114,175000,6257311000,23750,23750,23750,23750,0
|
|
20231114,174900,6257311000,23750,23750,23750,23750,0
|
|
20231114,174800,6257311000,23750,23750,23750,23750,0
|
|
20231114,174700,6257311000,23750,23750,23750,23750,0
|
|
20231114,174600,6257311000,23750,23750,23750,23750,0
|
|
20231114,174500,6257311000,23750,23750,23750,23750,0
|
|
20231114,174400,6257311000,23750,23750,23750,23750,0
|
|
20231114,174300,6257311000,23750,23750,23750,23750,0
|
|
20231114,174200,6257311000,23750,23750,23750,23750,0
|
|
20231114,174100,6257311000,23750,23750,23750,23750,0
|
|
20231114,174000,6257311000,23750,23750,23750,23750,0
|
|
20231114,173900,6257311000,23750,23750,23750,23750,0
|
|
20231114,173800,6257311000,23750,23750,23750,23750,0
|
|
20231114,173700,6257311000,23750,23750,23750,23750,0
|
|
20231114,173600,6257311000,23750,23750,23750,23750,0
|
|
20231114,173500,6257311000,23750,23750,23750,23750,0
|
|
20231114,173400,6257311000,23750,23750,23750,23750,6931
|
|
20231114,173300,6257311000,23750,23750,23750,23750,0
|
|
20231114,173200,6257311000,23750,23750,23750,23750,0
|
|
20231114,173100,6257311000,23750,23750,23750,23750,0
|
|
20231114,173000,6257311000,23750,23750,23750,23750,0
|
|
20231114,172900,6257311000,23750,23750,23750,23750,0
|
|
20231114,172800,6257311000,23750,23750,23750,23750,0
|
|
20231114,172700,6257311000,23750,23750,23750,23750,0
|
|
20231114,172600,6257311000,23750,23750,23750,23750,0
|
|
20231114,172500,6257311000,23750,23750,23750,23750,0
|
|
20231114,172400,6257311000,23750,23750,23750,23750,0
|
|
20231114,172300,6257311000,23750,23750,23750,23750,0
|
|
20231114,172200,6257311000,23750,23750,23750,23750,0
|
|
20231114,172100,6257311000,23750,23750,23750,23750,0
|
|
20231114,172000,6257311000,23750,23750,23750,23750,0
|
|
20231114,171900,6257311000,23750,23750,23750,23750,0
|
|
20231114,171800,6257311000,23750,23750,23750,23750,0
|
|
20231114,171700,6257311000,23750,23750,23750,23750,0
|
|
20231114,171600,6257311000,23750,23750,23750,23750,0
|
|
20231114,171500,6257311000,23750,23750,23750,23750,0
|
|
20231114,171400,6257311000,23750,23750,23750,23750,0
|
|
20231114,171300,6257311000,23750,23750,23750,23750,0
|
|
20231114,171200,6257311000,23750,23750,23750,23750,0
|
|
20231114,171100,6257311000,23750,23750,23750,23750,0
|
|
20231114,171000,6257311000,23750,23750,23750,23750,0
|
|
20231114,170900,6257311000,23750,23750,23750,23750,0
|
|
20231114,170800,6257311000,23750,23750,23750,23750,0
|
|
20231114,170700,6257311000,23750,23750,23750,23750,0
|
|
20231114,170600,6257311000,23750,23750,23750,23750,0
|
|
20231114,170500,6257311000,23750,23750,23750,23750,0
|
|
20231114,170400,6257311000,23750,23750,23750,23750,6931
|
|
20231114,170300,6257311000,23750,23750,23750,23750,0
|
|
20231114,170200,6257311000,23750,23750,23750,23750,0
|
|
20231114,170100,6257311000,23750,23750,23750,23750,0
|
|
20231114,170000,6257311000,23750,23750,23750,23750,0
|
|
20231114,165900,6257311000,23750,23750,23750,23750,0
|
|
20231114,165800,6257311000,23750,23750,23750,23750,0
|
|
20231114,165700,6257311000,23750,23750,23750,23750,0
|
|
20231114,165600,6257311000,23750,23750,23750,23750,0
|
|
20231114,165500,6257311000,23750,23750,23750,23750,0
|
|
20231114,165400,6257311000,23750,23750,23750,23750,0
|
|
20231114,165300,6257311000,23750,23750,23750,23750,0
|
|
20231114,165200,6257311000,23750,23750,23750,23750,0
|
|
20231114,165100,6257311000,23750,23750,23750,23750,0
|
|
20231114,165000,6257311000,23750,23750,23750,23750,0
|
|
20231114,164900,6257311000,23750,23750,23750,23750,0
|
|
20231114,164800,6257311000,23750,23750,23750,23750,0
|
|
20231114,164700,6257311000,23750,23750,23750,23750,0
|
|
20231114,164600,6257311000,23750,23750,23750,23750,0
|
|
20231114,164500,6257311000,23750,23750,23750,23750,0
|
|
20231114,164400,6257311000,23750,23750,23750,23750,0
|
|
20231114,164300,6257311000,23750,23750,23750,23750,0
|
|
20231114,164200,6257311000,23750,23750,23750,23750,0
|
|
20231114,164100,6257311000,23750,23750,23750,23750,0
|
|
20231114,164000,6257311000,23750,23750,23750,23750,0
|
|
20231114,163900,6257311000,23750,23750,23750,23750,0
|
|
20231114,163800,6257311000,23750,23750,23750,23750,0
|
|
20231114,163700,6257311000,23750,23750,23750,23750,0
|
|
20231114,163600,6257311000,23750,23750,23750,23750,0
|
|
20231114,163500,6257311000,23750,23750,23750,23750,0
|
|
20231114,163400,6257311000,23750,23750,23750,23750,6931
|
|
20231114,163300,6257311000,23750,23750,23750,23750,0
|
|
20231114,163200,6257311000,23750,23750,23750,23750,0
|
|
20231114,163100,6257311000,23750,23750,23750,23750,0
|
|
20231114,163000,6257311000,23750,23750,23750,23750,0
|
|
20231114,162900,6257311000,23750,23750,23750,23750,0
|
|
20231114,162800,6257311000,23750,23750,23750,23750,0
|
|
20231114,162700,6257311000,23750,23750,23750,23750,0
|
|
20231114,162600,6257311000,23750,23750,23750,23750,0
|
|
20231114,162500,6257311000,23750,23750,23750,23750,0
|
|
20231114,162400,6257311000,23750,23750,23750,23750,0
|
|
20231114,162300,6257311000,23750,23750,23750,23750,0
|
|
20231114,162200,6257311000,23750,23750,23750,23750,0
|
|
20231114,162100,6257311000,23750,23750,23750,23750,0
|
|
20231114,162000,6257311000,23750,23750,23750,23750,0
|
|
20231114,161900,6257311000,23750,23750,23750,23750,0
|
|
20231114,161800,6257311000,23750,23750,23750,23750,0
|
|
20231114,161700,6257311000,23750,23750,23750,23750,0
|
|
20231114,161600,6257311000,23750,23750,23750,23750,0
|
|
20231114,161500,6257311000,23750,23750,23750,23750,0
|
|
20231114,161400,6257311000,23750,23750,23750,23750,0
|
|
20231114,161300,6257311000,23750,23750,23750,23750,0
|
|
20231114,161200,6257311000,23750,23750,23750,23750,0
|
|
20231114,161100,6257311000,23750,23750,23750,23750,0
|
|
20231114,161000,6257311000,23750,23750,23750,23750,0
|
|
20231114,160900,6257311000,23750,23750,23750,23750,0
|
|
20231114,160800,6257311000,23750,23750,23750,23750,0
|
|
20231114,160700,6257311000,23750,23750,23750,23750,0
|
|
20231114,160600,6257311000,23750,23750,23750,23750,0
|
|
20231114,160500,6257311000,23750,23750,23750,23750,0
|
|
20231114,160400,6257311000,23750,23750,23750,23750,6931
|
|
20231114,160300,6257311000,23750,23750,23750,23750,0
|
|
20231114,160200,6257311000,23750,23750,23750,23750,0
|
|
20231114,160100,6257311000,23750,23750,23750,23750,0
|
|
20231114,160000,6257311000,23750,23750,23750,23750,0
|
|
20231114,155900,6257311000,23750,23750,23750,23750,0
|
|
20231114,155800,6257311000,23750,23750,23750,23750,0
|
|
20231114,155700,6257311000,23750,23750,23750,23750,0
|
|
20231114,155600,6257311000,23750,23750,23750,23750,0
|
|
20231114,155500,6257311000,23750,23750,23750,23750,0
|
|
20231114,155400,6257311000,23750,23750,23750,23750,0
|
|
20231114,155300,6257311000,23750,23750,23750,23750,0
|
|
20231114,155200,6257311000,23750,23750,23750,23750,0
|
|
20231114,155100,6257311000,23750,23750,23750,23750,0
|
|
20231114,155000,6257311000,23750,23750,23750,23750,0
|
|
20231114,154900,6257311000,23750,23750,23750,23750,0
|
|
20231114,154800,6257311000,23750,23750,23750,23750,0
|
|
20231114,154700,6257311000,23750,23750,23750,23750,0
|
|
20231114,154600,6257311000,23750,23750,23750,23750,0
|
|
20231114,154500,6257311000,23750,23750,23750,23750,0
|
|
20231114,154400,6257311000,23750,23750,23750,23750,0
|
|
20231114,154300,6257311000,23750,23750,23750,23750,0
|
|
20231114,154200,6257311000,23750,23750,23750,23750,0
|
|
20231114,154100,6257311000,23750,23750,23750,23750,0
|
|
20231114,154000,6257311000,23750,23750,23750,23750,0
|
|
20231114,153900,6257311000,23750,23750,23750,23750,0
|
|
20231114,153800,6257311000,23750,23750,23750,23750,0
|
|
20231114,153700,6257311000,23750,23750,23750,23750,0
|
|
20231114,153600,6257311000,23750,23750,23750,23750,0
|
|
20231114,153500,6257311000,23750,23750,23750,23750,0
|
|
20231114,153400,6257311000,23750,23750,23750,23750,6931
|
|
20231114,153300,6257311000,23750,23750,23750,23750,0
|
|
20231114,153200,6257311000,23750,23750,23750,23750,0
|
|
20231114,153100,6257311000,23750,23750,23750,23750,0
|
|
20231114,153000,6257311000,23750,23750,23750,23750,6931
|
|
20231114,152900,6092699750,23750,23750,23750,23750,0
|
|
20231114,152800,6092699750,23750,23750,23750,23750,0
|
|
20231114,152700,6092699750,23750,23750,23750,23750,0
|
|
20231114,152600,6092699750,23750,23750,23750,23750,0
|
|
20231114,152500,6092699750,23750,23750,23750,23750,0
|
|
20231114,152400,6092699750,23750,23750,23750,23750,0
|
|
20231114,152300,6092699750,23750,23750,23750,23750,0
|
|
20231114,152200,6092699750,23750,23750,23750,23750,0
|
|
20231114,152100,6092699750,23750,23750,23750,23750,0
|
|
20231114,152000,6092699750,23750,23750,23750,23750,0
|
|
20231114,151900,6092699750,23750,23700,23900,23650,1628
|
|
20231114,151800,6053902700,23700,23800,23800,23700,242
|
|
20231114,151700,6048148600,23800,23800,23850,23650,2241
|
|
20231114,151600,5994770300,23850,23800,23850,23800,187
|
|
20231114,151500,5990317250,23850,23800,23850,23800,1000
|
|
20231114,151400,5966512300,23750,23800,23800,23750,77
|
|
20231114,151300,5964680950,23750,23650,23750,23650,1029
|
|
20231114,151200,5940277050,23650,23650,23650,23650,25
|
|
20231114,151100,5939685800,23650,23650,23650,23600,540
|
|
20231114,151000,5926914900,23650,23700,23700,23650,730
|
|
20231114,150900,5909618000,23750,23700,23750,23700,1494
|
|
20231114,150800,5874209850,23700,23750,23750,23700,303
|
|
20231114,150700,5867013650,23750,23650,23750,23650,1766
|
|
20231114,150600,5825151250,23650,23700,23700,23650,158
|
|
20231114,150500,5821409100,23700,23700,23700,23600,3173
|
|
20231114,150400,5746382950,23700,23800,23800,23700,829
|
|
20231114,150300,5726688350,23800,23800,23800,23750,290
|
|
20231114,150200,5719788950,23800,23800,23850,23750,518
|
|
20231114,150100,5707455650,23800,23800,23850,23800,333
|
|
20231114,150000,5699516250,23850,23850,23850,23800,133
|
|
20231114,145900,5696344500,23850,23800,23850,23800,334
|
|
20231114,145800,5688383450,23800,23800,23850,23800,225
|
|
20231114,145700,5683017650,23800,23800,23850,23800,709
|
|
20231114,145600,5666135750,23800,23800,23850,23800,452
|
|
20231114,145500,5655360700,23800,23850,23850,23800,71
|
|
20231114,145400,5653667550,23800,23850,23850,23800,257
|
|
20231114,145300,5647539050,23800,23800,23850,23750,463
|
|
20231114,145200,5636519350,23750,23750,23750,23750,67
|
|
20231114,145100,5634928100,23800,23750,23800,23750,333
|
|
20231114,145000,5627003250,23800,23800,23800,23750,510
|
|
20231114,144900,5614865300,23850,23800,23850,23800,429
|
|
20231114,144800,5604639550,23850,23850,23850,23850,431
|
|
20231114,144700,5594360200,23850,23900,23900,23850,443
|
|
20231114,144600,5583786100,23900,23850,23900,23850,232
|
|
20231114,144500,5578248000,23850,23900,23900,23850,277
|
|
20231114,144400,5571628350,23850,23900,23900,23850,275
|
|
20231114,144300,5565057800,23850,23900,23900,23850,136
|
|
20231114,144200,5561808100,23900,23900,23900,23900,182
|
|
20231114,144100,5557458300,23900,23850,23900,23850,139
|
|
20231114,144000,5554137600,23900,23900,23900,23850,127
|
|
20231114,143900,5551102550,23900,23900,23900,23900,291
|
|
20231114,143800,5544147650,23850,23900,23900,23850,221
|
|
20231114,143700,5538866500,23850,23850,23850,23800,97
|
|
20231114,143600,5536553100,23850,23850,23850,23800,487
|
|
20231114,143500,5524939200,23850,23900,23900,23850,205
|
|
20231114,143400,5520041400,23850,23850,23900,23850,175
|
|
20231114,143300,5515860800,23850,23850,23850,23850,111
|
|
20231114,143200,5513213450,23850,23900,23900,23850,287
|
|
20231114,143100,5506361150,23900,23850,23900,23850,130
|
|
20231114,143000,5503254200,23900,23950,23950,23750,1620
|
|
20231114,142900,5464761100,23750,23900,23950,23750,154
|
|
20231114,142800,5461082250,23900,23900,23900,23900,469
|
|
20231114,142700,5449873150,23800,23850,23900,23800,114
|
|
20231114,142600,5447150350,23900,23900,23900,23900,94
|
|
20231114,142500,5444903750,23850,23850,23900,23750,847
|
|
20231114,142400,5424718550,23900,23900,23900,23850,100
|
|
20231114,142300,5422328750,23900,23850,23900,23850,189
|
|
20231114,142200,5417812350,23900,23850,23900,23850,367
|
|
20231114,142100,5409047400,23850,23900,23950,23850,239
|
|
20231114,142000,5403331150,23900,23950,23950,23900,129
|
|
20231114,141900,5400242250,23950,23900,23950,23900,181
|
|
20231114,141800,5395907700,23900,23900,23950,23900,211
|
|
20231114,141700,5390861150,23900,23950,23950,23900,449
|
|
20231114,141600,5380111800,23950,23900,23950,23850,136
|
|
20231114,141500,5376861950,23950,23900,23950,23900,83
|
|
20231114,141400,5374877200,23900,23900,23950,23900,275
|
|
20231114,141300,5368297200,23900,23850,23900,23850,178
|
|
20231114,141200,5364043450,23850,23900,23900,23850,64
|
|
20231114,141100,5362517000,23900,23900,23900,23900,197
|
|
20231114,141000,5357808700,23900,23900,23900,23900,318
|
|
20231114,140900,5350208500,23900,23950,23950,23900,78
|
|
20231114,140800,5348341100,23900,23900,23950,23850,291
|
|
20231114,140700,5341382850,23900,23900,23900,23900,305
|
|
20231114,140600,5334093350,23900,23850,23950,23850,540
|
|
20231114,140500,5321187150,23900,23850,23900,23850,162
|
|
20231114,140400,5317316500,23900,23900,23900,23900,77
|
|
20231114,140300,5315476200,23900,23850,23900,23850,14
|
|
20231114,140200,5315142250,23850,23800,23850,23800,58
|
|
20231114,140100,5313759350,23750,23750,23750,23750,10
|
|
20231114,140000,5313521850,23750,23850,23850,23750,185
|
|
20231114,135900,5309112750,23750,23800,23800,23750,1264
|
|
20231114,135800,5279071900,23850,23800,23850,23800,19
|
|
20231114,135700,5278619500,23800,23950,23950,23800,3574
|
|
20231114,135600,5193336900,23900,23900,23900,23900,42
|
|
20231114,135500,5192333100,23900,23900,23950,23900,414
|
|
20231114,135400,5182418050,23900,23950,23950,23900,232
|
|
20231114,135300,5176864400,23950,23900,23950,23900,6
|
|
20231114,135200,5176720750,23950,23900,23950,23900,90
|
|
20231114,135100,5174566850,23900,23900,23950,23900,294
|
|
20231114,135000,5167533900,23900,23950,23950,23900,89
|
|
20231114,134900,5165403800,23900,23950,23950,23900,272
|
|
20231114,134800,5158890600,23950,23950,24000,23950,2476
|
|
20231114,134700,5099582400,24000,23950,24000,23950,275
|
|
20231114,134600,5092992950,23950,24000,24000,23950,44
|
|
20231114,134500,5091937150,24000,23950,24000,23900,2503
|
|
20231114,134400,5031981350,23950,24000,24000,23950,1077
|
|
20231114,134300,5006186400,23950,24000,24000,23950,1746
|
|
20231114,134200,4964338400,24000,23950,24000,23950,5133
|
|
20231114,134100,4841259850,23950,23950,23950,23950,2540
|
|
20231114,134000,4780426850,23900,23900,23950,23900,8984
|
|
20231114,133900,4565450300,23900,23900,23900,23900,4
|
|
20231114,133800,4565354700,23900,23850,23900,23850,226
|
|
20231114,133700,4559964400,23850,23850,23850,23850,374
|
|
20231114,133600,4551044500,23800,23850,23850,23800,631
|
|
20231114,133500,4536001700,23850,23850,23850,23850,564
|
|
20231114,133400,4522550300,23850,23800,23850,23800,131
|
|
20231114,133300,4519426650,23800,23800,23800,23800,11
|
|
20231114,133200,4519164850,23750,23800,23800,23750,77
|
|
20231114,133100,4517332300,23800,23850,23850,23800,203
|
|
20231114,133000,4512493900,23750,23800,23850,23750,157
|
|
20231114,132900,4508752750,23750,23850,23850,23750,36
|
|
20231114,132800,4507896600,23850,23850,23850,23850,172
|
|
20231114,132700,4503794400,23750,23800,23800,23750,22
|
|
20231114,132600,4503271250,23800,23750,23850,23750,153
|
|
20231114,132500,4499627150,23850,23800,23850,23750,737
|
|
20231114,132400,4482089950,23800,23850,23850,23800,50
|
|
20231114,132300,4480899200,23850,23850,23850,23850,163
|
|
20231114,132200,4477011650,23800,23850,23850,23800,19
|
|
20231114,132100,4476559200,23800,23800,23850,23800,207
|
|
20231114,132000,4471629650,23800,23850,23850,23800,151
|
|
20231114,131900,4468029000,23850,23850,23850,23850,60
|
|
20231114,131800,4466598000,23850,23800,23850,23800,21
|
|
20231114,131700,4466098000,23800,23850,23850,23800,140
|
|
20231114,131600,4462760000,23850,23800,23850,23800,86
|
|
20231114,131500,4460710100,23850,23800,23850,23800,479
|
|
20231114,131400,4449286150,23850,23800,23850,23800,208
|
|
20231114,131300,4444326000,23850,23800,23850,23800,5
|
|
20231114,131200,4444206800,23800,23800,23800,23800,5
|
|
20231114,131100,4444087800,23850,23800,23850,23800,109
|
|
20231114,131000,4441490650,23750,23800,23800,23750,31
|
|
20231114,130900,4440754100,23800,23750,23800,23750,149
|
|
20231114,130800,4437212150,23850,23750,23850,23750,289
|
|
20231114,130700,4430330100,23750,23800,23800,23700,73
|
|
20231114,130600,4428593650,23850,23850,23850,23850,111
|
|
20231114,130500,4425946300,23850,23700,23850,23700,1620
|
|
20231114,130400,4387551850,23700,23750,23850,23700,263
|
|
20231114,130300,4381305150,23850,23800,23850,23800,144
|
|
20231114,130200,4377871750,23800,23800,23850,23800,69
|
|
20231114,130100,4376226650,23800,23800,23850,23800,126
|
|
20231114,130000,4373227300,23850,23750,23850,23750,162
|
|
20231114,125900,4369376100,23750,23800,23800,23750,74
|
|
20231114,125800,4367616500,23800,23850,23850,23800,14
|
|
20231114,125700,4367283100,23800,23850,23850,23800,218
|
|
20231114,125600,4362084800,23850,23800,23850,23800,60
|
|
20231114,125500,4360656550,23850,23850,23850,23850,63
|
|
20231114,125400,4359154000,23850,23850,23850,23850,112
|
|
20231114,125300,4356482800,23850,23850,23850,23850,5
|
|
20231114,125200,4356363550,23850,23850,23850,23850,109
|
|
20231114,125100,4353763900,23850,23800,23850,23800,176
|
|
20231114,125000,4349567950,23850,23850,23850,23850,281
|
|
20231114,124900,4342866100,23850,23800,23850,23800,118
|
|
20231114,124800,4340057150,23750,23750,23750,23750,119
|
|
20231114,124700,4337230900,23800,23850,23850,23800,1534
|
|
20231114,124600,4300653550,23850,23850,23850,23800,304
|
|
20231114,124500,4293406850,23850,23850,23850,23850,60
|
|
20231114,124400,4291975850,23850,23850,23850,23850,286
|
|
20231114,124300,4285154750,23800,23750,23800,23750,3747
|
|
20231114,124200,4195988450,23650,23650,23650,23650,1
|
|
20231114,124100,4195964800,23800,23750,23800,23650,246
|
|
20231114,124000,4190122400,23750,23800,23800,23750,136
|
|
20231114,123900,4186886000,23750,23750,23750,23750,510
|
|
20231114,123800,4174773500,23750,23750,23750,23750,78
|
|
20231114,123700,4172921000,23750,23700,23750,23700,430
|
|
20231114,123600,4162725000,23750,23700,23750,23700,336
|
|
20231114,123500,4154761550,23700,23700,23700,23700,16
|
|
20231114,123400,4154382350,23650,23650,23650,23600,530
|
|
20231114,123300,4141848450,23600,23600,23600,23550,33
|
|
20231114,123200,4141069700,23600,23600,23600,23600,149
|
|
20231114,123100,4137553300,23650,23600,23650,23600,130
|
|
20231114,123000,4134479950,23550,23600,23600,23550,609
|
|
20231114,122900,4120110150,23600,23650,23650,23600,212
|
|
20231114,122800,4115097800,23650,23600,23650,23600,380
|
|
20231114,122700,4106128250,23650,23650,23650,23650,63
|
|
20231114,122600,4104638300,23600,23700,23700,23600,351
|
|
20231114,122500,4096343450,23650,23700,23700,23650,158
|
|
20231114,122400,4092603550,23650,23750,23750,23650,16
|
|
20231114,122300,4092224500,23750,23750,23750,23750,131
|
|
20231114,122200,4089113250,23750,23700,23750,23700,165
|
|
20231114,122100,4085201650,23650,23650,23650,23650,500
|
|
20231114,122000,4073376650,23700,23750,23750,23700,158
|
|
20231114,121900,4069624250,23750,23750,23750,23750,58
|
|
20231114,121800,4068246750,23750,23700,23750,23700,74
|
|
20231114,121700,4066490800,23700,23750,23750,23700,309
|
|
20231114,121600,4059153500,23750,23750,23750,23700,305
|
|
20231114,121500,4051913750,23750,23750,23750,23750,806
|
|
20231114,121400,4032771250,23750,23700,23750,23700,86
|
|
20231114,121300,4030730100,23700,23700,23700,23700,27
|
|
20231114,121200,4030090200,23700,23650,23750,23650,184
|
|
20231114,121100,4025726550,23700,23700,23700,23650,57
|
|
20231114,121000,4024375950,23750,23750,23750,23750,64
|
|
20231114,120900,4022855950,23750,23800,23800,23750,150
|
|
20231114,120800,4019287400,23800,23800,23800,23800,22
|
|
20231114,120700,4018763800,23750,23750,23750,23750,64
|
|
20231114,120600,4017243800,23700,23750,23750,23700,179
|
|
20231114,120500,4012993050,23750,23750,23750,23700,68
|
|
20231114,120400,4011378250,23750,23750,23750,23750,32
|
|
20231114,120300,4010618250,23700,23750,23750,23700,192
|
|
20231114,120200,4006059100,23750,23700,23750,23700,28
|
|
20231114,120100,4005394200,23700,23700,23750,23700,150
|
|
20231114,120000,4001838600,23700,23700,23750,23700,239
|
|
20231114,115900,3996163400,23700,23750,23750,23700,15
|
|
20231114,115800,3995807800,23750,23750,23750,23750,96
|
|
20231114,115700,3993527800,23750,23700,23750,23700,120
|
|
20231114,115600,3990677900,23750,23750,23750,23750,4
|
|
20231114,115500,3990582900,23750,23750,23750,23700,228
|
|
20231114,115400,3985167950,23700,23750,23750,23700,44
|
|
20231114,115300,3984124600,23700,23750,23750,23700,399
|
|
20231114,115200,3974663450,23750,23750,23750,23750,121
|
|
20231114,115100,3971789700,23750,23700,23750,23700,109
|
|
20231114,115000,3969201050,23700,23800,23800,23700,70
|
|
20231114,114900,3967539850,23750,23750,23800,23750,330
|
|
20231114,114800,3959700500,23750,23800,23800,23750,223
|
|
20231114,114700,3954399100,23750,23800,23800,23750,17
|
|
20231114,114600,3953994550,23800,23800,23800,23800,226
|
|
20231114,114500,3948615750,23800,23800,23800,23750,16
|
|
20231114,114400,3948235000,23800,23800,23800,23750,124
|
|
20231114,114300,3945285250,23800,23750,23800,23750,182
|
|
20231114,114200,3940954900,23750,23800,23800,23750,49
|
|
20231114,114100,3939788800,23800,23750,23800,23750,135
|
|
20231114,114000,3936580900,23800,23800,23800,23750,167
|
|
20231114,113900,3932606350,23800,23750,23800,23750,54
|
|
20231114,113800,3931322750,23750,23800,23800,23750,606
|
|
20231114,113700,3916923350,23800,23800,23800,23800,60
|
|
20231114,113600,3915495350,23800,23750,23800,23750,113
|
|
20231114,113500,3912807900,23800,23800,23800,23750,146
|
|
20231114,113400,3909333150,23800,23800,23800,23800,314
|
|
20231114,113300,3901859950,23800,23800,23800,23800,61
|
|
20231114,113200,3900408150,23800,23750,23800,23750,670
|
|
20231114,113100,3884462600,23750,23700,23750,23700,50
|
|
20231114,113000,3883276600,23750,23750,23750,23750,1213
|
|
20231114,112900,3854467850,23750,23750,23750,23750,211
|
|
20231114,112800,3849456600,23750,23750,23750,23700,45
|
|
20231114,112700,3848387900,23750,23750,23750,23750,76
|
|
20231114,112600,3846582900,23700,23750,23750,23700,182
|
|
20231114,112500,3842260500,23750,23750,23750,23700,163
|
|
20231114,112400,3838393700,23700,23800,23800,23700,47
|
|
20231114,112300,3837275950,23750,23800,23800,23750,494
|
|
20231114,112200,3825537050,23800,23800,23800,23750,109
|
|
20231114,112100,3822942900,23800,23800,23800,23800,22
|
|
20231114,112000,3822419300,23800,23800,23800,23750,230
|
|
20231114,111900,3816945400,23800,23800,23800,23800,11
|
|
20231114,111800,3816683600,23800,23800,23800,23750,193
|
|
20231114,111700,3812091700,23800,23650,23800,23600,1502
|
|
20231114,111600,3776452500,23650,23650,23650,23600,338
|
|
20231114,111500,3768469900,23650,23750,23750,23650,581
|
|
20231114,111400,3754714650,23750,23700,23750,23700,45
|
|
20231114,111300,3753647350,23700,23700,23750,23700,146
|
|
20231114,111200,3750180700,23700,23700,23750,23700,138
|
|
20231114,111100,3746904000,23700,23700,23750,23700,158
|
|
20231114,111000,3743157000,23700,23800,23800,23700,114
|
|
20231114,110900,3740447450,23800,23800,23800,23800,184
|
|
20231114,110800,3736068250,23800,23800,23800,23750,93
|
|
20231114,110700,3733854900,23800,23750,23800,23750,420
|
|
20231114,110600,3723876700,23800,23800,23800,23800,206
|
|
20231114,110500,3718973900,23800,23800,23800,23750,226
|
|
20231114,110400,3713605100,23800,23750,23800,23750,273
|
|
20231114,110300,3707119700,23800,23800,23800,23800,209
|
|
20231114,110200,3702145500,23800,23850,23850,23800,521
|
|
20231114,110100,3689743800,23850,23850,23850,23800,233
|
|
20231114,110000,3684189600,23850,23850,23850,23800,227
|
|
20231114,105900,3678780650,23850,23850,23850,23850,17
|
|
20231114,105800,3678375200,23850,23850,23850,23850,294
|
|
20231114,105700,3671363300,23850,23800,23850,23800,35
|
|
20231114,105600,3670528650,23800,23800,23850,23800,884
|
|
20231114,105500,3649483200,23750,23800,23800,23750,162
|
|
20231114,105400,3645628850,23800,23850,23850,23800,241
|
|
20231114,105300,3639888800,23800,23850,23850,23800,64
|
|
20231114,105200,3638363950,23800,23800,23800,23750,277
|
|
20231114,105100,3631772450,23800,23800,23800,23750,132
|
|
20231114,105000,3628631550,23800,23800,23800,23800,80
|
|
20231114,104900,3626727550,23800,23800,23800,23800,229
|
|
20231114,104800,3621277350,23800,23800,23800,23800,63
|
|
20231114,104700,3619777950,23800,23800,23800,23800,84
|
|
20231114,104600,3617778750,23800,23800,23800,23800,207
|
|
20231114,104500,3612852150,23800,23800,23850,23800,191
|
|
20231114,104400,3608305800,23800,23800,23850,23800,330
|
|
20231114,104300,3600450150,23800,23800,23800,23750,43
|
|
20231114,104200,3599426850,23800,23800,23850,23800,114
|
|
20231114,104100,3596712450,23700,23800,23850,23700,1397
|
|
20231114,104000,3563483250,23800,23850,23850,23800,174
|
|
20231114,103900,3559341850,23800,23850,23850,23800,112
|
|
20231114,103800,3556671500,23850,23800,23850,23800,192
|
|
20231114,103700,3552094650,23800,23850,23850,23800,112
|
|
20231114,103600,3549424450,23850,23800,23900,23800,1330
|
|
20231114,103500,3517705250,23850,23800,23850,23800,124
|
|
20231114,103400,3514753500,23800,23850,23850,23750,139
|
|
20231114,103300,3511448300,23800,23850,23850,23800,78
|
|
20231114,103200,3509590250,23850,23750,23850,23750,977
|
|
20231114,103100,3486347550,23750,23850,23850,23750,134
|
|
20231114,103000,3483157200,23850,23850,23850,23800,134
|
|
20231114,102900,3479961400,23850,23800,23850,23800,416
|
|
20231114,102800,3470051950,23800,23900,23900,23800,626
|
|
20231114,102700,3455103400,23950,23950,23950,23900,636
|
|
20231114,102600,3439879950,23950,23950,23950,23900,523
|
|
20231114,102500,3427373650,23900,23900,23950,23900,165
|
|
20231114,102400,3423429700,23900,23950,23950,23900,738
|
|
20231114,102300,3405780750,23950,23900,23950,23900,8464
|
|
20231114,102200,3203308600,23900,23850,23900,23850,1268
|
|
20231114,102100,3173034750,23900,23900,23900,23850,194
|
|
20231114,102000,3168400850,23900,23900,23900,23900,96
|
|
20231114,101900,3166106450,23900,23850,23900,23850,995
|
|
20231114,101800,3142375150,23850,23800,23850,23800,1170
|
|
20231114,101700,3114502900,23800,23800,23850,23800,810
|
|
20231114,101600,3095214050,23800,23800,23800,23750,778
|
|
20231114,101500,3076697700,23750,23700,23800,23700,3107
|
|
20231114,101400,3002996300,23700,23650,23700,23650,432
|
|
20231114,101300,2992768400,23650,23600,23650,23600,1585
|
|
20231114,101200,2955309600,23600,23600,23600,23600,17
|
|
20231114,101100,2954908400,23600,23650,23650,23600,293
|
|
20231114,101000,2947991950,23600,23650,23650,23600,209
|
|
20231114,100900,2943058700,23650,23600,23650,23600,535
|
|
20231114,100800,2930430950,23650,23650,23650,23600,182
|
|
20231114,100700,2926129100,23650,23600,23650,23600,1957
|
|
20231114,100600,2879872200,23650,23550,23650,23550,1799
|
|
20231114,100500,2837455250,23600,23650,23650,23600,680
|
|
20231114,100400,2821391700,23600,23600,23650,23600,765
|
|
20231114,100300,2803337150,23600,23600,23600,23600,12
|
|
20231114,100200,2803053950,23600,23600,23600,23550,245
|
|
20231114,100100,2797274450,23550,23550,23600,23500,194
|
|
20231114,100000,2792703700,23550,23600,23600,23500,195
|
|
20231114,095900,2788113550,23550,23550,23600,23550,401
|
|
20231114,095800,2778666450,23600,23600,23600,23600,87
|
|
20231114,095700,2776613250,23550,23600,23600,23550,97
|
|
20231114,095600,2774324300,23550,23550,23600,23550,27
|
|
20231114,095500,2773687800,23600,23600,23600,23600,61
|
|
20231114,095400,2772248200,23550,23600,23600,23550,187
|
|
20231114,095300,2767840000,23600,23600,23600,23550,618
|
|
20231114,095200,2753280200,23550,23500,23550,23500,457
|
|
20231114,095100,2742519050,23500,23500,23550,23450,2043
|
|
20231114,095000,2694532350,23500,23600,23600,23500,632
|
|
20231114,094900,2679644250,23600,23600,23600,23600,103
|
|
20231114,094800,2677213450,23600,23700,23700,23600,666
|
|
20231114,094700,2661492550,23600,23650,23700,23600,602
|
|
20231114,094600,2647278400,23650,23650,23700,23650,767
|
|
20231114,094500,2629123250,23700,23700,23700,23700,367
|
|
20231114,094400,2620425350,23700,23750,23750,23700,739
|
|
20231114,094300,2602909400,23750,23800,23800,23700,771
|
|
20231114,094200,2584602250,23800,23700,23850,23700,315
|
|
20231114,094100,2577120600,23700,23850,23900,23700,9008
|
|
20231114,094000,2363365050,23950,23900,23950,23850,1018
|
|
20231114,093900,2339001300,23900,23900,23950,23900,1643
|
|
20231114,093800,2299657800,23950,23950,23950,23900,201
|
|
20231114,093700,2294848100,23900,23900,23950,23900,2163
|
|
20231114,093600,2243050700,23900,23900,23950,23900,3203
|
|
20231114,093500,2166475100,23950,23850,23950,23800,5509
|
|
20231114,093400,2034748450,23850,23900,23900,23850,218
|
|
20231114,093300,2029548950,23850,23850,23900,23850,828
|
|
20231114,093200,2009798750,23850,23850,23850,23850,121
|
|
20231114,093100,2006912900,23850,23900,23900,23850,162
|
|
20231114,093000,2003047800,23900,23850,23900,23800,396
|
|
20231114,092900,1993600400,23900,23750,23900,23700,1855
|
|
20231114,092800,1949400600,23700,23650,23750,23650,2196
|
|
20231114,092700,1897301850,23650,23650,23650,23650,131
|
|
20231114,092600,1894203700,23650,23650,23750,23650,153
|
|
20231114,092500,1890580050,23650,23750,23750,23650,88
|
|
20231114,092400,1888490250,23650,23650,23750,23650,1699
|
|
20231114,092300,1848204400,23650,23650,23700,23600,901
|
|
20231114,092200,1826896850,23650,23600,23700,23600,584
|
|
20231114,092100,1813070100,23600,23650,23650,23500,2358
|
|
20231114,092000,1757626000,23700,23650,23700,23600,1277
|
|
20231114,091900,1727385550,23600,23850,23850,23600,1279
|
|
20231114,091800,1697096200,23850,24000,24050,23800,2734
|
|
20231114,091700,1631682250,24050,23700,24100,23700,11376
|
|
20231114,091600,1359942800,23700,23650,23750,23650,5071
|
|
20231114,091500,1239693600,23650,23600,23750,23550,5419
|
|
20231114,091400,1111457500,23600,23550,23650,23500,5931
|
|
20231114,091300,971703650,23600,23400,23600,23300,15121
|
|
20231114,091200,616908650,23400,23350,23400,23350,3246
|
|
20231114,091100,541045800,23300,23250,23350,23250,4144
|
|
20231114,091000,444586900,23250,23200,23250,23150,5501
|
|
20231114,090900,316906200,23150,23100,23200,23050,2329
|
|
20231114,090800,262993500,23100,23100,23150,23100,1057
|
|
20231114,090700,238571800,23150,23050,23150,23000,1404
|
|
20231114,090600,206145500,23050,23000,23100,23000,1513
|
|
20231114,090500,171242550,23000,22900,23100,22900,4921
|
|
20231114,090400,58167650,22900,22750,22900,22700,1376
|
|
20231114,090300,26747600,22750,22700,22750,22700,688
|
|
20231114,090200,11124050,22700,22700,22700,22700,3
|
|
20231114,090100,11055950,22700,22700,22700,22700,73
|
|
20231114,090000,9398850,22750,22600,22750,22600,385
|