577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183400,9790522800,24750,24750,24750,24750,1709
|
|
20231115,183300,9790522800,24750,24750,24750,24750,0
|
|
20231115,183200,9790522800,24750,24750,24750,24750,0
|
|
20231115,183100,9790522800,24750,24750,24750,24750,0
|
|
20231115,183000,9790522800,24750,24750,24750,24750,0
|
|
20231115,182900,9790522800,24750,24750,24750,24750,0
|
|
20231115,182800,9790522800,24750,24750,24750,24750,0
|
|
20231115,182700,9790522800,24750,24750,24750,24750,0
|
|
20231115,182600,9790522800,24750,24750,24750,24750,0
|
|
20231115,182500,9790522800,24750,24750,24750,24750,0
|
|
20231115,182400,9790522800,24750,24750,24750,24750,0
|
|
20231115,182300,9790522800,24750,24750,24750,24750,0
|
|
20231115,182200,9790522800,24750,24750,24750,24750,0
|
|
20231115,182100,9790522800,24750,24750,24750,24750,0
|
|
20231115,182000,9790522800,24750,24750,24750,24750,0
|
|
20231115,181900,9790522800,24750,24750,24750,24750,0
|
|
20231115,181800,9790522800,24750,24750,24750,24750,0
|
|
20231115,181700,9790522800,24750,24750,24750,24750,0
|
|
20231115,181600,9790522800,24750,24750,24750,24750,0
|
|
20231115,181500,9790522800,24750,24750,24750,24750,0
|
|
20231115,181400,9790522800,24750,24750,24750,24750,0
|
|
20231115,181300,9790522800,24750,24750,24750,24750,0
|
|
20231115,181200,9790522800,24750,24750,24750,24750,0
|
|
20231115,181100,9790522800,24750,24750,24750,24750,0
|
|
20231115,181000,9790522800,24750,24750,24750,24750,0
|
|
20231115,180900,9790522800,24750,24750,24750,24750,0
|
|
20231115,180800,9790522800,24750,24750,24750,24750,0
|
|
20231115,180700,9790522800,24750,24750,24750,24750,0
|
|
20231115,180600,9790522800,24750,24750,24750,24750,0
|
|
20231115,180500,9790522800,24750,24750,24750,24750,0
|
|
20231115,180400,9790522800,24750,24750,24750,24750,1709
|
|
20231115,180300,9790522800,24750,24750,24750,24750,0
|
|
20231115,180200,9790522800,24750,24750,24750,24750,0
|
|
20231115,180100,9790522800,24750,24750,24750,24750,0
|
|
20231115,180000,9790522800,24750,24750,24750,24750,0
|
|
20231115,175900,9790522800,24750,24750,24750,24750,0
|
|
20231115,175800,9790522800,24750,24750,24750,24750,0
|
|
20231115,175700,9790522800,24750,24750,24750,24750,0
|
|
20231115,175600,9790522800,24750,24750,24750,24750,0
|
|
20231115,175500,9790522800,24750,24750,24750,24750,0
|
|
20231115,175400,9790522800,24750,24750,24750,24750,0
|
|
20231115,175300,9790522800,24750,24750,24750,24750,0
|
|
20231115,175200,9790522800,24750,24750,24750,24750,0
|
|
20231115,175100,9790522800,24750,24750,24750,24750,0
|
|
20231115,175000,9790522800,24750,24750,24750,24750,0
|
|
20231115,174900,9790522800,24750,24750,24750,24750,0
|
|
20231115,174800,9790522800,24750,24750,24750,24750,0
|
|
20231115,174700,9790522800,24750,24750,24750,24750,0
|
|
20231115,174600,9790522800,24750,24750,24750,24750,0
|
|
20231115,174500,9790522800,24750,24750,24750,24750,0
|
|
20231115,174400,9790522800,24750,24750,24750,24750,0
|
|
20231115,174300,9790522800,24750,24750,24750,24750,0
|
|
20231115,174200,9790522800,24750,24750,24750,24750,0
|
|
20231115,174100,9790522800,24750,24750,24750,24750,0
|
|
20231115,174000,9790522800,24750,24750,24750,24750,0
|
|
20231115,173900,9790522800,24750,24750,24750,24750,0
|
|
20231115,173800,9790522800,24750,24750,24750,24750,0
|
|
20231115,173700,9790522800,24750,24750,24750,24750,0
|
|
20231115,173600,9790522800,24750,24750,24750,24750,0
|
|
20231115,173500,9790522800,24750,24750,24750,24750,0
|
|
20231115,173400,9790522800,24750,24750,24750,24750,1709
|
|
20231115,173300,9790522800,24750,24750,24750,24750,0
|
|
20231115,173200,9790522800,24750,24750,24750,24750,0
|
|
20231115,173100,9790522800,24750,24750,24750,24750,0
|
|
20231115,173000,9790522800,24750,24750,24750,24750,0
|
|
20231115,172900,9790522800,24750,24750,24750,24750,0
|
|
20231115,172800,9790522800,24750,24750,24750,24750,0
|
|
20231115,172700,9790522800,24750,24750,24750,24750,0
|
|
20231115,172600,9790522800,24750,24750,24750,24750,0
|
|
20231115,172500,9790522800,24750,24750,24750,24750,0
|
|
20231115,172400,9790522800,24750,24750,24750,24750,0
|
|
20231115,172300,9790522800,24750,24750,24750,24750,0
|
|
20231115,172200,9790522800,24750,24750,24750,24750,0
|
|
20231115,172100,9790522800,24750,24750,24750,24750,0
|
|
20231115,172000,9790522800,24750,24750,24750,24750,0
|
|
20231115,171900,9790522800,24750,24750,24750,24750,0
|
|
20231115,171800,9790522800,24750,24750,24750,24750,0
|
|
20231115,171700,9790522800,24750,24750,24750,24750,0
|
|
20231115,171600,9790522800,24750,24750,24750,24750,0
|
|
20231115,171500,9790522800,24750,24750,24750,24750,0
|
|
20231115,171400,9790522800,24750,24750,24750,24750,0
|
|
20231115,171300,9790522800,24750,24750,24750,24750,0
|
|
20231115,171200,9790522800,24750,24750,24750,24750,0
|
|
20231115,171100,9790522800,24750,24750,24750,24750,0
|
|
20231115,171000,9790522800,24750,24750,24750,24750,0
|
|
20231115,170900,9790522800,24750,24750,24750,24750,0
|
|
20231115,170800,9790522800,24750,24750,24750,24750,0
|
|
20231115,170700,9790522800,24750,24750,24750,24750,0
|
|
20231115,170600,9790522800,24750,24750,24750,24750,0
|
|
20231115,170500,9790522800,24750,24750,24750,24750,0
|
|
20231115,170400,9790522800,24750,24750,24750,24750,1709
|
|
20231115,170300,9790522800,24750,24750,24750,24750,0
|
|
20231115,170200,9790522800,24750,24750,24750,24750,0
|
|
20231115,170100,9790522800,24750,24750,24750,24750,0
|
|
20231115,170000,9790522800,24750,24750,24750,24750,0
|
|
20231115,165900,9790522800,24750,24750,24750,24750,0
|
|
20231115,165800,9790522800,24750,24750,24750,24750,0
|
|
20231115,165700,9790522800,24750,24750,24750,24750,0
|
|
20231115,165600,9790522800,24750,24750,24750,24750,0
|
|
20231115,165500,9790522800,24750,24750,24750,24750,0
|
|
20231115,165400,9790522800,24750,24750,24750,24750,0
|
|
20231115,165300,9790522800,24750,24750,24750,24750,0
|
|
20231115,165200,9790522800,24750,24750,24750,24750,0
|
|
20231115,165100,9790522800,24750,24750,24750,24750,0
|
|
20231115,165000,9790522800,24750,24750,24750,24750,0
|
|
20231115,164900,9790522800,24750,24750,24750,24750,0
|
|
20231115,164800,9790522800,24750,24750,24750,24750,0
|
|
20231115,164700,9790522800,24750,24750,24750,24750,0
|
|
20231115,164600,9790522800,24750,24750,24750,24750,0
|
|
20231115,164500,9790522800,24750,24750,24750,24750,0
|
|
20231115,164400,9790522800,24750,24750,24750,24750,0
|
|
20231115,164300,9790522800,24750,24750,24750,24750,0
|
|
20231115,164200,9790522800,24750,24750,24750,24750,0
|
|
20231115,164100,9790522800,24750,24750,24750,24750,0
|
|
20231115,164000,9790522800,24750,24750,24750,24750,0
|
|
20231115,163900,9790522800,24750,24750,24750,24750,0
|
|
20231115,163800,9790522800,24750,24750,24750,24750,0
|
|
20231115,163700,9790522800,24750,24750,24750,24750,0
|
|
20231115,163600,9790522800,24750,24750,24750,24750,0
|
|
20231115,163500,9790522800,24750,24750,24750,24750,0
|
|
20231115,163400,9790522800,24750,24750,24750,24750,1709
|
|
20231115,163300,9790522800,24750,24750,24750,24750,0
|
|
20231115,163200,9790522800,24750,24750,24750,24750,0
|
|
20231115,163100,9790522800,24750,24750,24750,24750,0
|
|
20231115,163000,9790522800,24750,24750,24750,24750,0
|
|
20231115,162900,9790522800,24750,24750,24750,24750,0
|
|
20231115,162800,9790522800,24750,24750,24750,24750,0
|
|
20231115,162700,9790522800,24750,24750,24750,24750,0
|
|
20231115,162600,9790522800,24750,24750,24750,24750,0
|
|
20231115,162500,9790522800,24750,24750,24750,24750,0
|
|
20231115,162400,9790522800,24750,24750,24750,24750,0
|
|
20231115,162300,9790522800,24750,24750,24750,24750,0
|
|
20231115,162200,9790522800,24750,24750,24750,24750,0
|
|
20231115,162100,9790522800,24750,24750,24750,24750,0
|
|
20231115,162000,9790522800,24750,24750,24750,24750,0
|
|
20231115,161900,9790522800,24750,24750,24750,24750,0
|
|
20231115,161800,9790522800,24750,24750,24750,24750,0
|
|
20231115,161700,9790522800,24750,24750,24750,24750,0
|
|
20231115,161600,9790522800,24750,24750,24750,24750,0
|
|
20231115,161500,9790522800,24750,24750,24750,24750,0
|
|
20231115,161400,9790522800,24750,24750,24750,24750,0
|
|
20231115,161300,9790522800,24750,24750,24750,24750,0
|
|
20231115,161200,9790522800,24750,24750,24750,24750,0
|
|
20231115,161100,9790522800,24750,24750,24750,24750,0
|
|
20231115,161000,9790522800,24750,24750,24750,24750,0
|
|
20231115,160900,9790522800,24750,24750,24750,24750,0
|
|
20231115,160800,9790522800,24750,24750,24750,24750,0
|
|
20231115,160700,9790522800,24750,24750,24750,24750,0
|
|
20231115,160600,9790522800,24750,24750,24750,24750,0
|
|
20231115,160500,9790522800,24750,24750,24750,24750,0
|
|
20231115,160400,9790522800,24750,24750,24750,24750,1709
|
|
20231115,160300,9790522800,24750,24750,24750,24750,0
|
|
20231115,160200,9790522800,24750,24750,24750,24750,0
|
|
20231115,160100,9790522800,24750,24750,24750,24750,0
|
|
20231115,160000,9790522800,24750,24750,24750,24750,0
|
|
20231115,155900,9790522800,24750,24750,24750,24750,0
|
|
20231115,155800,9790522800,24750,24750,24750,24750,0
|
|
20231115,155700,9790522800,24750,24750,24750,24750,0
|
|
20231115,155600,9790522800,24750,24750,24750,24750,0
|
|
20231115,155500,9790522800,24750,24750,24750,24750,0
|
|
20231115,155400,9790522800,24750,24750,24750,24750,0
|
|
20231115,155300,9790522800,24750,24750,24750,24750,0
|
|
20231115,155200,9790522800,24750,24750,24750,24750,0
|
|
20231115,155100,9790522800,24750,24750,24750,24750,0
|
|
20231115,155000,9790522800,24750,24750,24750,24750,0
|
|
20231115,154900,9790522800,24750,24750,24750,24750,0
|
|
20231115,154800,9790522800,24750,24750,24750,24750,0
|
|
20231115,154700,9790522800,24750,24750,24750,24750,0
|
|
20231115,154600,9790522800,24750,24750,24750,24750,0
|
|
20231115,154500,9790522800,24750,24750,24750,24750,0
|
|
20231115,154400,9790522800,24750,24750,24750,24750,0
|
|
20231115,154300,9790522800,24750,24750,24750,24750,0
|
|
20231115,154200,9790522800,24750,24750,24750,24750,0
|
|
20231115,154100,9790522800,24750,24750,24750,24750,0
|
|
20231115,154000,9790522800,24750,24750,24750,24750,0
|
|
20231115,153900,9790522800,24750,24750,24750,24750,0
|
|
20231115,153800,9790522800,24750,24750,24750,24750,0
|
|
20231115,153700,9790522800,24750,24750,24750,24750,0
|
|
20231115,153600,9790522800,24750,24750,24750,24750,0
|
|
20231115,153500,9790522800,24750,24750,24750,24750,0
|
|
20231115,153400,9790522800,24750,24750,24750,24750,1709
|
|
20231115,153300,9790522800,24750,24750,24750,24750,0
|
|
20231115,153200,9790522800,24750,24750,24750,24750,0
|
|
20231115,153100,9790522800,24750,24750,24750,24750,0
|
|
20231115,153000,9790522800,24750,24750,24750,24750,1709
|
|
20231115,152900,9748225050,24750,24750,24750,24750,0
|
|
20231115,152800,9748225050,24750,24750,24750,24750,0
|
|
20231115,152700,9748225050,24750,24750,24750,24750,0
|
|
20231115,152600,9748225050,24750,24750,24750,24750,0
|
|
20231115,152500,9748225050,24750,24750,24750,24750,0
|
|
20231115,152400,9748225050,24750,24750,24750,24750,0
|
|
20231115,152300,9748225050,24750,24750,24750,24750,0
|
|
20231115,152200,9748225050,24750,24750,24750,24750,0
|
|
20231115,152100,9748225050,24750,24750,24750,24750,0
|
|
20231115,152000,9748225050,24750,24750,24750,24750,0
|
|
20231115,151900,9748225050,24750,24650,24750,24650,554
|
|
20231115,151800,9734553900,24600,24600,24650,24600,43
|
|
20231115,151700,9733496050,24700,24600,24700,24600,417
|
|
20231115,151600,9723219650,24700,24650,24700,24600,3350
|
|
20231115,151500,9640794700,24650,24700,24750,24650,208
|
|
20231115,151400,9635660400,24650,24700,24850,24600,1267
|
|
20231115,151300,9604358850,24700,24650,24900,24650,1150
|
|
20231115,151200,9575968600,24750,24700,24750,24650,349
|
|
20231115,151100,9567355250,24650,24600,24750,24600,627
|
|
20231115,151000,9551892950,24600,24600,24650,24550,339
|
|
20231115,150900,9543554250,24550,24600,24650,24550,537
|
|
20231115,150800,9530342050,24600,24600,24700,24600,528
|
|
20231115,150700,9517345050,24600,24600,24700,24600,1045
|
|
20231115,150600,9491593950,24550,24750,24750,24550,3612
|
|
20231115,150500,9402636550,24700,24700,24750,24700,749
|
|
20231115,150400,9384130100,24750,24700,24750,24700,912
|
|
20231115,150300,9361579550,24700,24750,24750,24700,617
|
|
20231115,150200,9346328850,24750,24750,24800,24700,790
|
|
20231115,150100,9326789600,24750,24750,24800,24750,1329
|
|
20231115,150000,9293892900,24750,24800,24850,24750,758
|
|
20231115,145900,9275116650,24800,24850,24850,24750,788
|
|
20231115,145800,9255584400,24850,24850,24850,24800,697
|
|
20231115,145700,9238295950,24800,24800,24850,24800,764
|
|
20231115,145600,9219327150,24800,24850,24850,24800,453
|
|
20231115,145500,9208088950,24850,24800,24850,24800,487
|
|
20231115,145400,9195999400,24850,24900,24950,24850,518
|
|
20231115,145300,9183114100,24900,24950,24950,24900,333
|
|
20231115,145200,9174821050,24900,24950,24950,24900,242
|
|
20231115,145100,9168790000,24950,24900,24950,24900,325
|
|
20231115,145000,9160687100,24900,24900,24950,24900,111
|
|
20231115,144900,9157919850,24900,24900,24950,24900,191
|
|
20231115,144800,9153160050,24900,24900,24950,24900,277
|
|
20231115,144700,9146259800,24900,25000,25000,24900,963
|
|
20231115,144600,9122228650,25000,24950,25000,24950,136
|
|
20231115,144500,9118834300,24950,24850,24950,24850,844
|
|
20231115,144400,9097787400,24900,24850,24900,24800,638
|
|
20231115,144300,9081922350,24800,24900,24900,24800,502
|
|
20231115,144200,9069443000,24900,24900,24900,24800,396
|
|
20231115,144100,9059599400,24850,24850,24900,24850,306
|
|
20231115,144000,9051987550,24900,24950,24950,24850,193
|
|
20231115,143900,9047181250,24950,24850,24950,24850,177
|
|
20231115,143800,9042773300,24900,24900,24900,24850,466
|
|
20231115,143700,9031175500,24850,24900,24900,24850,177
|
|
20231115,143600,9026773700,24850,24900,24900,24850,167
|
|
20231115,143500,9022621300,24850,25000,25000,24850,178
|
|
20231115,143400,9018189750,25000,24900,25000,24850,615
|
|
20231115,143300,9002836500,24850,25000,25000,24850,363
|
|
20231115,143200,8993784500,24950,24950,25000,24950,192
|
|
20231115,143100,8988990350,25000,25000,25000,24950,230
|
|
20231115,143000,8983246250,24950,24950,25000,24950,351
|
|
20231115,142900,8974476950,24950,24950,25000,24950,208
|
|
20231115,142800,8969282850,25000,25000,25050,24950,420
|
|
20231115,142700,8958782500,24950,25000,25000,24950,380
|
|
20231115,142600,8949288350,25000,24900,25000,24900,207
|
|
20231115,142500,8944119200,25000,24900,25000,24850,326
|
|
20231115,142400,8936003100,24900,24850,24950,24850,402
|
|
20231115,142300,8925983700,24850,24850,24950,24850,333
|
|
20231115,142200,8917692150,24850,24800,24950,24800,684
|
|
20231115,142100,8900686500,24750,24800,24800,24750,224
|
|
20231115,142000,8895136950,24750,24850,24850,24750,624
|
|
20231115,141900,8879686850,24800,24900,24900,24750,370
|
|
20231115,141800,8870510950,24900,24850,24900,24800,637
|
|
20231115,141700,8854706150,24850,24950,24950,24800,1029
|
|
20231115,141600,8829129000,24900,24900,25000,24900,156
|
|
20231115,141500,8825233100,25000,25000,25000,24850,541
|
|
20231115,141400,8811748450,25000,24950,25050,24900,1692
|
|
20231115,141300,8769461650,24900,24850,24900,24800,384
|
|
20231115,141200,8759906550,24850,24850,24900,24850,1876
|
|
20231115,141100,8713280150,24700,24850,24850,24550,6820
|
|
20231115,141000,8544779550,24850,24900,24900,24800,170
|
|
20231115,140900,8540552500,24900,24900,24950,24850,486
|
|
20231115,140800,8528455950,24900,24850,24900,24800,354
|
|
20231115,140700,8519655500,24850,24850,24950,24800,1307
|
|
20231115,140600,8487206050,24900,24900,24950,24900,293
|
|
20231115,140500,8479905100,24850,24900,24950,24850,361
|
|
20231115,140400,8470904700,24900,24900,24950,24800,900
|
|
20231115,140300,8448542200,24950,24950,24950,24850,496
|
|
20231115,140200,8436202000,24900,24850,24950,24850,349
|
|
20231115,140100,8427512950,24900,24900,24950,24900,3965
|
|
20231115,140000,8328772050,24950,24950,25000,24900,1016
|
|
20231115,135900,8303457150,25000,24950,25000,24950,183
|
|
20231115,135800,8298888350,24950,25000,25000,24950,169
|
|
20231115,135700,8294669200,24950,24950,25000,24900,178
|
|
20231115,135600,8290225550,25000,24950,25000,24900,371
|
|
20231115,135500,8280951900,24950,25000,25050,24950,262
|
|
20231115,135400,8274404800,25000,25000,25050,24950,176
|
|
20231115,135300,8270004950,25000,25000,25050,24950,218
|
|
20231115,135200,8264556150,25050,25000,25050,24950,576
|
|
20231115,135100,8250147150,25050,25050,25100,25050,186
|
|
20231115,135000,8245484950,25050,25050,25100,25050,163
|
|
20231115,134900,8241400350,25000,25100,25100,25000,240
|
|
20231115,134800,8235384750,25050,25000,25100,25000,1622
|
|
20231115,134700,8194762250,25000,25050,25050,24950,1736
|
|
20231115,134600,8151308800,25000,24950,25050,24950,901
|
|
20231115,134500,8128778950,25000,24950,25000,24950,278
|
|
20231115,134400,8121836200,25000,24950,25000,24950,310
|
|
20231115,134300,8114092350,25000,25050,25050,24950,382
|
|
20231115,134200,8104549900,25050,25000,25050,25000,210
|
|
20231115,134100,8099295300,25050,25000,25050,25000,585
|
|
20231115,134000,8084668300,25050,25050,25050,25000,289
|
|
20231115,133900,8077432200,25000,25100,25100,25000,274
|
|
20231115,133800,8070559700,25100,25100,25150,25050,188
|
|
20231115,133700,8065840400,25100,25050,25100,25000,297
|
|
20231115,133600,8058394650,25100,25050,25100,25000,204
|
|
20231115,133500,8053280650,25100,24900,25100,24900,592
|
|
20231115,133400,8038475100,24950,25050,25050,24900,4336
|
|
20231115,133300,7930363200,25050,25050,25100,24950,1189
|
|
20231115,133200,7900626700,25050,25150,25200,25050,728
|
|
20231115,133100,7882352100,25200,25200,25200,25100,866
|
|
20231115,133000,7860566400,25200,25200,25200,25150,320
|
|
20231115,132900,7852504100,25200,25200,25200,25150,251
|
|
20231115,132800,7846187050,25200,25200,25200,25150,304
|
|
20231115,132700,7838533250,25150,25200,25200,25150,598
|
|
20231115,132600,7823480700,25200,25150,25200,25150,398
|
|
20231115,132500,7813460250,25150,25200,25200,25150,137
|
|
20231115,132400,7810009500,25250,25250,25250,25150,372
|
|
20231115,132300,7800636000,25200,25300,25300,25200,405
|
|
20231115,132200,7790414150,25250,25300,25300,25200,1986
|
|
20231115,132100,7740267700,25250,25300,25350,25250,176
|
|
20231115,132000,7735814200,25250,25300,25300,25250,150
|
|
20231115,131900,7732020050,25300,25250,25350,25250,326
|
|
20231115,131800,7723762850,25250,25350,25350,25250,1140
|
|
20231115,131700,7694915600,25350,25350,25350,25300,1241
|
|
20231115,131600,7663461950,25350,25350,25400,25350,169
|
|
20231115,131500,7659175500,25400,25400,25400,25350,271
|
|
20231115,131400,7652300000,25400,25400,25400,25350,653
|
|
20231115,131300,7635717050,25400,25450,25450,25350,39
|
|
20231115,131200,7634725600,25450,25450,25500,25400,3076
|
|
20231115,131100,7556506450,25450,25500,25500,25350,1921
|
|
20231115,131000,7507602100,25500,25500,25500,25450,230
|
|
20231115,130900,7501737500,25500,25500,25500,25500,102
|
|
20231115,130800,7499136500,25500,25500,25500,25450,2094
|
|
20231115,130700,7445740450,25500,25450,25500,25400,1064
|
|
20231115,130600,7418619300,25450,25400,25450,25400,718
|
|
20231115,130500,7400346700,25450,25450,25450,25400,2130
|
|
20231115,130400,7346139300,25450,25400,25450,25400,668
|
|
20231115,130300,7329170250,25400,25400,25400,25350,107
|
|
20231115,130200,7326452500,25350,25450,25450,25350,654
|
|
20231115,130100,7309825650,25450,25400,25450,25400,95
|
|
20231115,130000,7307408100,25400,25350,25450,25350,4253
|
|
20231115,125900,7199382050,25400,25350,25400,25350,48
|
|
20231115,125800,7198162900,25350,25400,25400,25350,280
|
|
20231115,125700,7191052200,25400,25400,25400,25350,191
|
|
20231115,125600,7186207300,25400,25400,25400,25350,63
|
|
20231115,125500,7184608300,25400,25350,25400,25350,119
|
|
20231115,125400,7181586250,25400,25350,25400,25350,2628
|
|
20231115,125300,7114885100,25350,25350,25350,25300,231
|
|
20231115,125200,7109029350,25350,25350,25350,25300,361
|
|
20231115,125100,7099889900,25350,25300,25350,25300,265
|
|
20231115,125000,7093184500,25300,25350,25350,25300,419
|
|
20231115,124900,7082582000,25350,25350,25350,25350,231
|
|
20231115,124800,7076726150,25350,25300,25350,25300,88
|
|
20231115,124700,7074495400,25350,25350,25350,25350,291
|
|
20231115,124600,7067118550,25350,25350,25350,25300,228
|
|
20231115,124500,7061343750,25350,25350,25400,25300,1189
|
|
20231115,124400,7031216850,25350,25350,25350,25300,389
|
|
20231115,124300,7021359200,25350,25350,25400,25350,2187
|
|
20231115,124200,6965917400,25400,25400,25400,25350,538
|
|
20231115,124100,6952253400,25400,25350,25400,25350,417
|
|
20231115,124000,6941663850,25350,25350,25400,25350,235
|
|
20231115,123900,6935702150,25400,25350,25400,25350,322
|
|
20231115,123800,6927528200,25400,25400,25400,25350,117
|
|
20231115,123700,6924558650,25350,25350,25400,25350,252
|
|
20231115,123600,6918158400,25400,25350,25400,25350,79
|
|
20231115,123500,6916153000,25350,25400,25400,25350,115
|
|
20231115,123400,6913233300,25350,25400,25400,25350,115
|
|
20231115,123300,6910317500,25350,25450,25450,25350,817
|
|
20231115,123200,6889577950,25450,25400,25450,25400,2545
|
|
20231115,123100,6824927200,25350,25350,25400,25300,939
|
|
20231115,123000,6801125700,25350,25250,25350,25250,3320
|
|
20231115,122900,6717099900,25250,25300,25300,25250,1026
|
|
20231115,122800,6691149500,25350,25300,25350,25250,3272
|
|
20231115,122700,6608377900,25300,25250,25300,25250,453
|
|
20231115,122600,6596934000,25300,25200,25350,25150,4093
|
|
20231115,122500,6493388700,25200,25250,25300,25200,2590
|
|
20231115,122400,6427992000,25250,25200,25250,25200,535
|
|
20231115,122300,6414495000,25200,25250,25250,25150,158
|
|
20231115,122200,6410513000,25150,25250,25300,25150,280
|
|
20231115,122100,6403458250,25250,25250,25300,25250,429
|
|
20231115,122000,6392620750,25300,25350,25350,25300,2512
|
|
20231115,121900,6328978800,25350,25200,25350,25200,5576
|
|
20231115,121800,6187911900,25200,25100,25200,25100,4474
|
|
20231115,121700,6075271550,25100,25100,25150,25100,393
|
|
20231115,121600,6065404300,25150,25100,25150,25100,310
|
|
20231115,121500,6057610350,25150,25100,25150,25100,542
|
|
20231115,121400,6043999200,25150,25150,25150,25100,217
|
|
20231115,121300,6038546350,25100,25150,25150,25100,46
|
|
20231115,121200,6037390650,25100,25100,25150,25100,226
|
|
20231115,121100,6031710150,25150,25100,25150,25100,370
|
|
20231115,121000,6022411750,25100,25150,25150,25100,138
|
|
20231115,120900,6018942850,25150,25200,25200,25150,148
|
|
20231115,120800,6015213450,25200,25150,25200,25150,74
|
|
20231115,120700,6013349200,25200,25150,25200,25100,247
|
|
20231115,120600,6007125050,25200,25150,25200,25150,237
|
|
20231115,120500,6001153300,25200,25150,25200,25150,84
|
|
20231115,120400,5999038300,25150,25200,25200,25150,73
|
|
20231115,120300,5997200800,25200,25200,25200,25100,1133
|
|
20231115,120200,5968699900,25200,25200,25200,25150,319
|
|
20231115,120100,5960674200,25200,25200,25200,25150,121
|
|
20231115,120000,5957627500,25200,25200,25200,25150,286
|
|
20231115,115900,5950426400,25200,25150,25200,25150,351
|
|
20231115,115800,5941590650,25150,25150,25150,25150,420
|
|
20231115,115700,5931027650,25150,25100,25150,25100,431
|
|
20231115,115600,5920200300,25150,25100,25150,25100,84
|
|
20231115,115500,5918088300,25150,25100,25150,25100,476
|
|
20231115,115400,5906117650,25100,25150,25150,25100,33
|
|
20231115,115300,5905287850,25100,25200,25200,25100,2696
|
|
20231115,115200,5837507350,25150,25200,25200,25150,49
|
|
20231115,115100,5836274400,25200,25150,25200,25150,177
|
|
20231115,115000,5831816100,25150,25150,25150,25100,206
|
|
20231115,114900,5826635500,25150,25150,25200,25150,299
|
|
20231115,114800,5819111250,25150,25150,25150,25100,804
|
|
20231115,114700,5798893350,25100,25150,25150,25100,69
|
|
20231115,114600,5797158800,25150,25150,25150,25100,677
|
|
20231115,114500,5780141400,25100,25150,25150,25100,123
|
|
20231115,114400,5777048200,25150,25100,25150,25100,175
|
|
20231115,114300,5772652000,25150,25150,25150,25150,91
|
|
20231115,114200,5770363350,25150,25150,25150,25100,247
|
|
20231115,114100,5764151550,25100,25200,25200,25100,2164
|
|
20231115,114000,5709730300,25200,25200,25250,25150,142
|
|
20231115,113900,5706152450,25200,25200,25250,25150,367
|
|
20231115,113800,5696912650,25200,25200,25250,25200,624
|
|
20231115,113700,5681174550,25250,25250,25250,25200,111
|
|
20231115,113600,5678375050,25250,25250,25250,25250,105
|
|
20231115,113500,5675723800,25250,25300,25300,25150,300
|
|
20231115,113400,5668161500,25250,25400,25400,25200,1678
|
|
20231115,113300,5625648000,25350,25250,25400,25200,3412
|
|
20231115,113200,5539192250,25300,25200,25400,25200,8868
|
|
20231115,113100,5314896700,25250,25200,25250,25200,522
|
|
20231115,113000,5301741650,25200,25250,25250,25150,818
|
|
20231115,112900,5281114100,25250,25300,25300,25150,720
|
|
20231115,112800,5262951800,25300,25250,25300,25250,131
|
|
20231115,112700,5259638350,25250,25250,25300,25200,1101
|
|
20231115,112600,5231840700,25250,25250,25300,25200,1349
|
|
20231115,112500,5197746550,25250,25300,25300,25250,295
|
|
20231115,112400,5190286250,25250,25300,25350,25250,1098
|
|
20231115,112300,5162498500,25300,25250,25350,25250,276
|
|
20231115,112200,5155512550,25300,25300,25350,25300,902
|
|
20231115,112100,5132690250,25300,25200,25300,25200,682
|
|
20231115,112000,5115479250,25200,25150,25250,25150,306
|
|
20231115,111900,5107779350,25200,25150,25200,25100,790
|
|
20231115,111800,5087923150,25150,25250,25300,25150,549
|
|
20231115,111700,5074082600,25200,25250,25450,25200,7297
|
|
20231115,111600,4889058600,25300,25200,25300,25050,5320
|
|
20231115,111500,4755075350,25200,25250,25250,25150,1750
|
|
20231115,111400,4710976850,25150,25150,25300,25150,898
|
|
20231115,111300,4688361650,25250,25300,25350,25250,1640
|
|
20231115,111200,4646886050,25250,25200,25300,25200,296
|
|
20231115,111100,4639416000,25200,25300,25350,25200,1987
|
|
20231115,111000,4589137600,25250,25250,25350,25250,1128
|
|
20231115,110900,4560610200,25250,25300,25350,25200,2090
|
|
20231115,110800,4507778250,25300,25400,25400,25300,6220
|
|
20231115,110700,4350100900,25400,25450,25450,25400,324
|
|
20231115,110600,4341856850,25500,25450,25500,25400,2060
|
|
20231115,110500,4289380450,25400,25450,25500,25400,3623
|
|
20231115,110400,4197091750,25450,25300,25500,25250,6737
|
|
20231115,110300,4026011700,25300,25200,25300,25200,3966
|
|
20231115,110200,3925765300,25250,25200,25250,25100,7996
|
|
20231115,110100,3724539000,25150,25150,25200,25150,2445
|
|
20231115,110000,3662950950,25200,24950,25200,24950,22387
|
|
20231115,105900,3102674800,24950,24900,24950,24900,5155
|
|
20231115,105800,2974079800,24900,24950,24950,24900,25
|
|
20231115,105700,2973456550,24900,24900,24950,24800,6722
|
|
20231115,105600,2806055550,24850,24850,24900,24850,5821
|
|
20231115,105500,2661168150,24850,24850,24900,24750,1885
|
|
20231115,105400,2614271400,24850,24850,24900,24700,6950
|
|
20231115,105300,2441548850,24850,24700,24900,24650,11168
|
|
20231115,105200,2164731500,24600,24500,24700,24500,5209
|
|
20231115,105100,2036449500,24550,24500,24550,24500,237
|
|
20231115,105000,2030632800,24500,24550,24550,24500,181
|
|
20231115,104900,2026197600,24550,24550,24550,24500,1209
|
|
20231115,104800,1996521450,24550,24550,24550,24550,10
|
|
20231115,104700,1996275950,24600,24550,24600,24500,1138
|
|
20231115,104600,1968321950,24700,24600,24700,24500,1318
|
|
20231115,104500,1935834300,24650,24650,24650,24500,1232
|
|
20231115,104400,1905507750,24650,24600,24650,24500,3564
|
|
20231115,104300,1817776600,24600,24550,24600,24500,2135
|
|
20231115,104200,1765292500,24550,24450,24550,24400,6132
|
|
20231115,104100,1615083800,24400,24300,24500,24300,4285
|
|
20231115,104000,1510524000,24250,24250,24300,24250,589
|
|
20231115,103900,1496211700,24200,24200,24200,24200,30
|
|
20231115,103800,1495485700,24200,24250,24250,24200,23
|
|
20231115,103700,1494928000,24250,24250,24250,24250,71
|
|
20231115,103600,1493206250,24200,24200,24250,24200,808
|
|
20231115,103500,1473630600,24200,24200,24250,24200,74
|
|
20231115,103400,1471836250,24200,24300,24300,24200,1196
|
|
20231115,103300,1442781800,24300,24300,24300,24300,108
|
|
20231115,103200,1440157400,24300,24250,24300,24250,2189
|
|
20231115,103100,1387011900,24300,24300,24300,24300,0
|
|
20231115,103000,1387011900,24300,24200,24300,24200,714
|
|
20231115,102900,1369690150,24100,24100,24200,24100,659
|
|
20231115,102800,1353747200,24100,24150,24200,24100,523
|
|
20231115,102700,1341099000,24100,24100,24100,24100,21
|
|
20231115,102600,1340592900,24100,24100,24100,24100,2
|
|
20231115,102500,1340544700,24150,24150,24150,24150,153
|
|
20231115,102400,1336849750,24100,24100,24100,24100,5
|
|
20231115,102300,1336729250,24150,24150,24150,24150,82
|
|
20231115,102200,1334748950,24150,24150,24150,24150,13
|
|
20231115,102100,1334435000,24200,24150,24200,24150,76
|
|
20231115,102000,1332596200,24200,24100,24200,24100,346
|
|
20231115,101900,1324243400,24100,24100,24100,24100,75
|
|
20231115,101800,1322435900,24100,23900,24100,23900,70
|
|
20231115,101700,1320751200,24100,24050,24100,24050,318
|
|
20231115,101600,1313089700,24100,23900,24100,23850,627
|
|
20231115,101500,1298097350,24050,23900,24050,23850,1065
|
|
20231115,101400,1272600050,24050,23950,24050,23950,339
|
|
20231115,101300,1264462400,23950,23950,23950,23950,153
|
|
20231115,101200,1260798050,23950,23950,23950,23950,32
|
|
20231115,101100,1260031650,24000,23900,24000,23900,307
|
|
20231115,101000,1252673100,23950,23950,23950,23900,29
|
|
20231115,100900,1251979700,23950,23950,23950,23950,30
|
|
20231115,100800,1251261200,23950,23950,23950,23950,13
|
|
20231115,100700,1250949850,24000,23950,24000,23950,125
|
|
20231115,100600,1247954300,23950,23900,23950,23900,393
|
|
20231115,100500,1238553500,23900,23900,23900,23900,101
|
|
20231115,100400,1236139600,23900,23950,23950,23900,92
|
|
20231115,100300,1233940150,23900,23950,24000,23900,409
|
|
20231115,100200,1224152600,23950,23850,23950,23850,650
|
|
20231115,100100,1208613450,23900,23850,23900,23850,41
|
|
20231115,100000,1207634900,23850,23850,23900,23850,19
|
|
20231115,095900,1207181650,23900,23900,23900,23850,211
|
|
20231115,095800,1202140350,23900,23900,23900,23900,71
|
|
20231115,095700,1200443450,23900,23950,23950,23900,61
|
|
20231115,095600,1198984850,23900,23900,23950,23900,52
|
|
20231115,095500,1197742000,23900,23950,23950,23900,56
|
|
20231115,095400,1196402850,23900,23900,23900,23900,20
|
|
20231115,095300,1195924850,23850,24000,24100,23850,383
|
|
20231115,095200,1186736600,24000,23850,24000,23800,621
|
|
20231115,095100,1171887850,23800,23800,23800,23800,416
|
|
20231115,095000,1161987050,23800,23850,23900,23800,600
|
|
20231115,094900,1147675650,23900,23900,23900,23850,407
|
|
20231115,094800,1137950200,23900,23850,23900,23850,241
|
|
20231115,094700,1132194200,23850,23850,23900,23850,104
|
|
20231115,094600,1129713150,23850,23900,23900,23850,284
|
|
20231115,094500,1122928500,23900,23900,23900,23900,397
|
|
20231115,094400,1113440200,23850,23850,23850,23850,69
|
|
20231115,094300,1111794550,23850,23850,23850,23850,37
|
|
20231115,094200,1110912100,23900,24050,24050,23850,2296
|
|
20231115,094100,1055821050,24050,24050,24050,24050,49
|
|
20231115,094000,1054642600,24050,24050,24100,24050,112
|
|
20231115,093900,1051947800,24050,24050,24050,24000,289
|
|
20231115,093800,1044997850,24050,24050,24050,24050,115
|
|
20231115,093700,1042232100,24000,24050,24100,24000,226
|
|
20231115,093600,1036790850,24000,23950,24000,23900,408
|
|
20231115,093500,1027013550,23900,23900,23950,23900,146
|
|
20231115,093400,1023523500,23900,23900,23900,23900,167
|
|
20231115,093300,1019532200,23900,23900,23950,23900,118
|
|
20231115,093200,1016711150,23900,23850,23900,23850,118
|
|
20231115,093100,1013891900,23950,23850,23950,23850,21
|
|
20231115,093000,1013389950,23900,23850,23900,23850,246
|
|
20231115,092900,1007512100,23850,23900,23900,23850,152
|
|
20231115,092800,1003886000,23900,23900,23900,23850,629
|
|
20231115,092700,988883300,23850,23900,23900,23850,130
|
|
20231115,092600,985781950,23850,23850,23900,23850,77
|
|
20231115,092500,983943300,23900,23900,23900,23900,323
|
|
20231115,092400,976223600,23900,23950,24000,23900,1808
|
|
20231115,092300,932846900,23950,23850,23950,23850,681
|
|
20231115,092200,916578350,23850,23900,23900,23850,752
|
|
20231115,092100,898605800,23900,23900,23950,23900,85
|
|
20231115,092000,896572350,23900,23900,23950,23900,247
|
|
20231115,091900,890663550,23950,23900,23950,23900,313
|
|
20231115,091800,883182100,23900,23900,23950,23900,154
|
|
20231115,091700,879501250,23900,23950,23950,23900,1200
|
|
20231115,091600,850791250,23950,23950,24000,23950,561
|
|
20231115,091500,837331400,24000,24050,24050,24000,1580
|
|
20231115,091400,799360600,24100,24150,24200,24100,2648
|
|
20231115,091300,735462750,24150,24400,24400,24150,1873
|
|
20231115,091200,690038000,24400,24300,24650,24300,6862
|
|
20231115,091100,522247850,24400,24250,24400,24200,2437
|
|
20231115,091000,463007500,24200,24200,24250,24200,937
|
|
20231115,090900,440289500,24200,24100,24200,24100,1229
|
|
20231115,090800,410577450,24100,24200,24250,24100,468
|
|
20231115,090700,399264150,24100,24150,24150,24100,1099
|
|
20231115,090600,372725500,24150,24100,24150,24100,308
|
|
20231115,090500,365297250,24200,24100,24200,24050,860
|
|
20231115,090400,344524550,24050,24100,24100,24050,178
|
|
20231115,090300,340237150,24100,23950,24200,23950,4636
|
|
20231115,090200,228302000,24000,23900,24000,23900,278
|
|
20231115,090100,221650150,23950,24000,24100,23850,2600
|
|
20231115,090000,159188550,24000,23900,24000,23850,6641
|