517 lines
28 KiB
CSV
517 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183400,59691934350,24500,24500,24500,24500,16164
|
|
20231116,183300,59691934350,24500,24500,24500,24500,0
|
|
20231116,183200,59691934350,24500,24500,24500,24500,0
|
|
20231116,183100,59691934350,24500,24500,24500,24500,0
|
|
20231116,183000,59691934350,24500,24500,24500,24500,0
|
|
20231116,182900,59691934350,24500,24500,24500,24500,0
|
|
20231116,182800,59691934350,24500,24500,24500,24500,0
|
|
20231116,182700,59691934350,24500,24500,24500,24500,0
|
|
20231116,182600,59691934350,24500,24500,24500,24500,0
|
|
20231116,182500,59691934350,24500,24500,24500,24500,0
|
|
20231116,182400,59691934350,24500,24500,24500,24500,0
|
|
20231116,182300,59691934350,24500,24500,24500,24500,0
|
|
20231116,182200,59691934350,24500,24500,24500,24500,0
|
|
20231116,182100,59691934350,24500,24500,24500,24500,0
|
|
20231116,182000,59691934350,24500,24500,24500,24500,0
|
|
20231116,181900,59691934350,24500,24500,24500,24500,0
|
|
20231116,181800,59691934350,24500,24500,24500,24500,0
|
|
20231116,181700,59691934350,24500,24500,24500,24500,0
|
|
20231116,181600,59691934350,24500,24500,24500,24500,0
|
|
20231116,181500,59691934350,24500,24500,24500,24500,0
|
|
20231116,181400,59691934350,24500,24500,24500,24500,0
|
|
20231116,181300,59691934350,24500,24500,24500,24500,0
|
|
20231116,181200,59691934350,24500,24500,24500,24500,0
|
|
20231116,181100,59691934350,24500,24500,24500,24500,0
|
|
20231116,181000,59691934350,24500,24500,24500,24500,0
|
|
20231116,180900,59691934350,24500,24500,24500,24500,0
|
|
20231116,180800,59691934350,24500,24500,24500,24500,0
|
|
20231116,180700,59691934350,24500,24500,24500,24500,0
|
|
20231116,180600,59691934350,24500,24500,24500,24500,0
|
|
20231116,180500,59691934350,24500,24500,24500,24500,0
|
|
20231116,180400,59691934350,24500,24500,24500,24500,16164
|
|
20231116,180300,59691934350,24500,24500,24500,24500,0
|
|
20231116,180200,59691934350,24500,24500,24500,24500,0
|
|
20231116,180100,59691934350,24500,24500,24500,24500,0
|
|
20231116,180000,59691934350,24500,24500,24500,24500,0
|
|
20231116,175900,59691934350,24500,24500,24500,24500,0
|
|
20231116,175800,59691934350,24500,24500,24500,24500,0
|
|
20231116,175700,59691934350,24500,24500,24500,24500,0
|
|
20231116,175600,59691934350,24500,24500,24500,24500,0
|
|
20231116,175500,59691934350,24500,24500,24500,24500,0
|
|
20231116,175400,59691934350,24500,24500,24500,24500,0
|
|
20231116,175300,59691934350,24500,24500,24500,24500,0
|
|
20231116,175200,59691934350,24500,24500,24500,24500,0
|
|
20231116,175100,59691934350,24500,24500,24500,24500,0
|
|
20231116,175000,59691934350,24500,24500,24500,24500,0
|
|
20231116,174900,59691934350,24500,24500,24500,24500,0
|
|
20231116,174800,59691934350,24500,24500,24500,24500,0
|
|
20231116,174700,59691934350,24500,24500,24500,24500,0
|
|
20231116,174600,59691934350,24500,24500,24500,24500,0
|
|
20231116,174500,59691934350,24500,24500,24500,24500,0
|
|
20231116,174400,59691934350,24500,24500,24500,24500,0
|
|
20231116,174300,59691934350,24500,24500,24500,24500,0
|
|
20231116,174200,59691934350,24500,24500,24500,24500,0
|
|
20231116,174100,59691934350,24500,24500,24500,24500,0
|
|
20231116,174000,59691934350,24500,24500,24500,24500,0
|
|
20231116,173900,59691934350,24500,24500,24500,24500,0
|
|
20231116,173800,59691934350,24500,24500,24500,24500,0
|
|
20231116,173700,59691934350,24500,24500,24500,24500,0
|
|
20231116,173600,59691934350,24500,24500,24500,24500,0
|
|
20231116,173500,59691934350,24500,24500,24500,24500,0
|
|
20231116,173400,59691934350,24500,24500,24500,24500,16164
|
|
20231116,173300,59691934350,24500,24500,24500,24500,0
|
|
20231116,173200,59691934350,24500,24500,24500,24500,0
|
|
20231116,173100,59691934350,24500,24500,24500,24500,0
|
|
20231116,173000,59691934350,24500,24500,24500,24500,0
|
|
20231116,172900,59691934350,24500,24500,24500,24500,0
|
|
20231116,172800,59691934350,24500,24500,24500,24500,0
|
|
20231116,172700,59691934350,24500,24500,24500,24500,0
|
|
20231116,172600,59691934350,24500,24500,24500,24500,0
|
|
20231116,172500,59691934350,24500,24500,24500,24500,0
|
|
20231116,172400,59691934350,24500,24500,24500,24500,0
|
|
20231116,172300,59691934350,24500,24500,24500,24500,0
|
|
20231116,172200,59691934350,24500,24500,24500,24500,0
|
|
20231116,172100,59691934350,24500,24500,24500,24500,0
|
|
20231116,172000,59691934350,24500,24500,24500,24500,0
|
|
20231116,171900,59691934350,24500,24500,24500,24500,0
|
|
20231116,171800,59691934350,24500,24500,24500,24500,0
|
|
20231116,171700,59691934350,24500,24500,24500,24500,0
|
|
20231116,171600,59691934350,24500,24500,24500,24500,0
|
|
20231116,171500,59691934350,24500,24500,24500,24500,0
|
|
20231116,171400,59691934350,24500,24500,24500,24500,0
|
|
20231116,171300,59691934350,24500,24500,24500,24500,0
|
|
20231116,171200,59691934350,24500,24500,24500,24500,0
|
|
20231116,171100,59691934350,24500,24500,24500,24500,0
|
|
20231116,171000,59691934350,24500,24500,24500,24500,0
|
|
20231116,170900,59691934350,24500,24500,24500,24500,0
|
|
20231116,170800,59691934350,24500,24500,24500,24500,0
|
|
20231116,170700,59691934350,24500,24500,24500,24500,0
|
|
20231116,170600,59691934350,24500,24500,24500,24500,0
|
|
20231116,170500,59691934350,24500,24500,24500,24500,0
|
|
20231116,170400,59691934350,24500,24500,24500,24500,16164
|
|
20231116,170300,59691934350,24500,24500,24500,24500,0
|
|
20231116,170200,59691934350,24500,24500,24500,24500,0
|
|
20231116,170100,59691934350,24500,24500,24500,24500,0
|
|
20231116,170000,59691934350,24500,24500,24500,24500,0
|
|
20231116,165900,59691934350,24500,24500,24500,24500,0
|
|
20231116,165800,59691934350,24500,24500,24500,24500,0
|
|
20231116,165700,59691934350,24500,24500,24500,24500,0
|
|
20231116,165600,59691934350,24500,24500,24500,24500,0
|
|
20231116,165500,59691934350,24500,24500,24500,24500,0
|
|
20231116,165400,59691934350,24500,24500,24500,24500,0
|
|
20231116,165300,59691934350,24500,24500,24500,24500,0
|
|
20231116,165200,59691934350,24500,24500,24500,24500,0
|
|
20231116,165100,59691934350,24500,24500,24500,24500,0
|
|
20231116,165000,59691934350,24500,24500,24500,24500,0
|
|
20231116,164900,59691934350,24500,24500,24500,24500,0
|
|
20231116,164800,59691934350,24500,24500,24500,24500,0
|
|
20231116,164700,59691934350,24500,24500,24500,24500,0
|
|
20231116,164600,59691934350,24500,24500,24500,24500,0
|
|
20231116,164500,59691934350,24500,24500,24500,24500,0
|
|
20231116,164400,59691934350,24500,24500,24500,24500,0
|
|
20231116,164300,59691934350,24500,24500,24500,24500,0
|
|
20231116,164200,59691934350,24500,24500,24500,24500,0
|
|
20231116,164100,59691934350,24500,24500,24500,24500,0
|
|
20231116,164000,59691934350,24500,24500,24500,24500,0
|
|
20231116,163900,59691934350,24500,24500,24500,24500,0
|
|
20231116,163800,59691934350,24500,24500,24500,24500,0
|
|
20231116,163700,59691934350,24500,24500,24500,24500,0
|
|
20231116,163600,59691934350,24500,24500,24500,24500,0
|
|
20231116,163500,59691934350,24500,24500,24500,24500,0
|
|
20231116,163400,59691934350,24500,24500,24500,24500,16164
|
|
20231116,163300,59691934350,24500,24500,24500,24500,0
|
|
20231116,163200,59691934350,24500,24500,24500,24500,0
|
|
20231116,163100,59691934350,24500,24500,24500,24500,0
|
|
20231116,163000,59691934350,24500,24500,24500,24500,16164
|
|
20231116,162900,59295916350,24450,24450,24450,24450,0
|
|
20231116,162800,59295916350,24450,24450,24450,24450,0
|
|
20231116,162700,59295916350,24450,24450,24450,24450,0
|
|
20231116,162600,59295916350,24450,24450,24450,24450,0
|
|
20231116,162500,59295916350,24450,24450,24450,24450,0
|
|
20231116,162400,59295916350,24450,24450,24450,24450,0
|
|
20231116,162300,59295916350,24450,24450,24450,24450,0
|
|
20231116,162200,59295916350,24450,24450,24450,24450,0
|
|
20231116,162100,59295916350,24450,24450,24450,24450,0
|
|
20231116,162000,59295916350,24450,24450,24450,24450,0
|
|
20231116,161900,59295916350,24450,24400,24450,24350,3312
|
|
20231116,161800,59215115100,24400,24400,24500,24350,5943
|
|
20231116,161700,59069971800,24400,24450,24500,24400,2046
|
|
20231116,161600,59020012050,24450,24400,24500,24350,7815
|
|
20231116,161500,58829301750,24400,24450,24450,24400,8971
|
|
20231116,161400,58610172200,24450,24500,24550,24450,1706
|
|
20231116,161300,58568377250,24550,24500,24600,24450,3593
|
|
20231116,161200,58480357800,24500,24550,24550,24450,11287
|
|
20231116,161100,58204072200,24550,24550,24600,24500,5950
|
|
20231116,161000,58058150950,24550,24550,24650,24500,2517
|
|
20231116,160900,57996380900,24500,24600,24650,24500,6916
|
|
20231116,160800,57826426600,24600,24650,24700,24600,1782
|
|
20231116,160700,57782544050,24650,24600,24700,24600,4223
|
|
20231116,160600,57678307700,24600,24650,24700,24600,854
|
|
20231116,160500,57657256600,24650,24650,24700,24600,1509
|
|
20231116,160400,57620098200,24600,24650,24700,24600,760
|
|
20231116,160300,57601387100,24650,24750,24750,24650,3156
|
|
20231116,160200,57523485500,24750,24750,24800,24750,1263
|
|
20231116,160100,57492226200,24750,24750,24800,24750,497
|
|
20231116,160000,57479925150,24750,24800,24800,24750,822
|
|
20231116,155900,57459555150,24800,24750,24800,24750,472
|
|
20231116,155800,57447864100,24800,24700,24800,24700,700
|
|
20231116,155700,57430534250,24700,24750,24750,24700,2598
|
|
20231116,155600,57366313600,24750,24750,24800,24750,508
|
|
20231116,155500,57353725950,24800,24650,24800,24650,1523
|
|
20231116,155400,57316012900,24650,24700,24750,24650,1924
|
|
20231116,155300,57268542500,24750,24750,24750,24700,624
|
|
20231116,155200,57253115750,24700,24750,24750,24650,650
|
|
20231116,155100,57237056750,24800,24750,24800,24700,1433
|
|
20231116,155000,57201642050,24800,24750,24800,24750,564
|
|
20231116,154900,57187673750,24750,24800,24800,24750,753
|
|
20231116,154800,57168999500,24850,24850,24900,24800,944
|
|
20231116,154700,57145540850,24900,24900,24900,24850,1495
|
|
20231116,154600,57108334650,24900,24900,24900,24800,2312
|
|
20231116,154500,57050902750,24850,24850,24900,24800,1160
|
|
20231116,154400,57022069800,24850,24850,24900,24800,1323
|
|
20231116,154300,56989176750,24800,24850,24850,24700,1439
|
|
20231116,154200,56953527350,24850,24750,24850,24700,1241
|
|
20231116,154100,56922758350,24750,24650,24800,24650,1041
|
|
20231116,154000,56897019950,24700,24650,24700,24650,1510
|
|
20231116,153900,56859793300,24650,24700,24700,24600,2118
|
|
20231116,153800,56807596900,24650,24700,24700,24650,638
|
|
20231116,153700,56791867950,24650,24700,24750,24650,2325
|
|
20231116,153600,56734546150,24700,24750,24800,24700,622
|
|
20231116,153500,56719167950,24750,24750,24800,24750,1045
|
|
20231116,153400,56693289500,24700,24800,24800,24700,759
|
|
20231116,153300,56674503300,24750,24700,24800,24650,1088
|
|
20231116,153200,56647597100,24650,24800,24800,24650,1192
|
|
20231116,153100,56618161800,24750,24600,24750,24600,6418
|
|
20231116,153000,56460042950,24600,24650,24700,24600,4441
|
|
20231116,152900,56350676750,24650,24650,24700,24650,1484
|
|
20231116,152800,56314074800,24650,24700,24750,24650,2912
|
|
20231116,152700,56242212700,24700,24700,24750,24700,607
|
|
20231116,152600,56227216000,24700,24750,24750,24700,1197
|
|
20231116,152500,56197632850,24750,24700,24750,24650,1056
|
|
20231116,152400,56171549750,24650,24600,24750,24600,2203
|
|
20231116,152300,56117253350,24600,24700,24700,24500,5676
|
|
20231116,152200,55977750050,24700,24600,24700,24600,661
|
|
20231116,152100,55961464050,24700,24750,24750,24550,6197
|
|
20231116,152000,55808813800,24750,24750,24750,24650,1111
|
|
20231116,151900,55781360300,24700,24750,24800,24700,5404
|
|
20231116,151800,55647587800,24750,24800,24850,24750,1864
|
|
20231116,151700,55601421650,24800,24850,24850,24750,1490
|
|
20231116,151600,55564524950,24750,24650,24800,24650,8798
|
|
20231116,151500,55346977350,24650,24900,24900,24650,5394
|
|
20231116,151400,55213357500,24900,24900,24950,24850,895
|
|
20231116,151300,55191056250,24950,24850,24950,24800,8151
|
|
20231116,151200,54988644750,24900,24850,24900,24800,1139
|
|
20231116,151100,54960348650,24800,24750,24900,24650,9422
|
|
20231116,151000,54727079300,24700,24850,24850,24700,2794
|
|
20231116,150900,54657930550,24800,24850,24850,24800,1784
|
|
20231116,150800,54613670650,24850,24650,24900,24650,5205
|
|
20231116,150700,54484870200,24650,24700,24750,24650,2911
|
|
20231116,150600,54412928450,24650,24800,24800,24550,6831
|
|
20231116,150500,54244691800,24800,24850,24900,24500,16599
|
|
20231116,150400,53834835550,24850,24850,24900,24750,6214
|
|
20231116,150300,53680669650,24800,24900,24900,24800,4283
|
|
20231116,150200,53574178350,24900,24900,24950,24850,2849
|
|
20231116,150100,53503249150,24900,24900,25000,24900,2407
|
|
20231116,150000,53443276400,24950,24950,25000,24900,2007
|
|
20231116,145900,53393169350,24950,25000,25050,24900,4951
|
|
20231116,145800,53269592900,25000,25000,25050,24950,2034
|
|
20231116,145700,53218748100,25000,25050,25100,25000,4117
|
|
20231116,145600,53115650000,25050,25050,25100,24800,17372
|
|
20231116,145500,52682264250,25100,25250,25300,25100,7048
|
|
20231116,145400,52505080950,25250,25300,25300,25250,1478
|
|
20231116,145300,52467734150,25300,25250,25300,25250,1239
|
|
20231116,145200,52436409250,25250,25150,25300,25150,3083
|
|
20231116,145100,52358558850,25200,25200,25250,25100,2588
|
|
20231116,145000,52293439400,25100,25250,25250,25100,1751
|
|
20231116,144900,52249321300,25200,25150,25250,25150,3696
|
|
20231116,144800,52156292000,25200,25200,25200,25100,2588
|
|
20231116,144700,52091156300,25200,25100,25200,25050,6374
|
|
20231116,144600,51931292900,25100,25250,25300,25100,4387
|
|
20231116,144500,51820924550,25250,25300,25300,25200,5068
|
|
20231116,144400,51692929400,25300,25250,25300,25150,4308
|
|
20231116,144300,51584317750,25250,25350,25400,25000,10275
|
|
20231116,144200,51325510000,25350,25400,25450,25250,7590
|
|
20231116,144100,51133346050,25350,25350,25450,25300,3157
|
|
20231116,144000,51053228000,25350,25550,25650,25300,7823
|
|
20231116,143900,50854175600,25600,25550,25650,25500,3734
|
|
20231116,143800,50758717400,25500,25550,25600,25500,4109
|
|
20231116,143700,50653862500,25500,25600,25600,25500,2237
|
|
20231116,143600,50596707200,25600,25650,25650,25550,1766
|
|
20231116,143500,50551507900,25600,25600,25700,25600,3798
|
|
20231116,143400,50454030000,25650,25500,25700,25450,8972
|
|
20231116,143300,50224188950,25500,25700,25700,25450,10052
|
|
20231116,143200,49966902250,25700,25500,25750,25450,10493
|
|
20231116,143100,49697885300,25550,25500,25650,25400,6147
|
|
20231116,143000,49541075350,25550,25450,25700,25400,8882
|
|
20231116,142900,49314034000,25400,25500,25600,25400,7376
|
|
20231116,142800,49126018100,25500,25350,25500,25250,5254
|
|
20231116,142700,48992584750,25350,25150,25450,25150,13997
|
|
20231116,142600,48637614050,25200,25150,25300,25100,8437
|
|
20231116,142500,48425007450,25200,25200,25300,25050,10563
|
|
20231116,142400,48158979550,25300,25600,25600,24700,50568
|
|
20231116,142300,46889927850,25550,25650,25750,25500,22118
|
|
20231116,142200,46322688900,25650,25500,25650,25400,21582
|
|
20231116,142100,45772220050,25450,25450,25500,25400,15844
|
|
20231116,142000,45368954700,25450,25450,25450,25450,0
|
|
20231116,141900,45368954700,25450,25550,25600,25450,21807
|
|
20231116,141800,44813052750,25550,25800,25850,25450,67455
|
|
20231116,141700,43086490900,25750,26100,26100,25700,55239
|
|
20231116,141600,41654076150,26100,26450,26550,26100,45787
|
|
20231116,141500,40452044300,26450,26800,26850,26450,14332
|
|
20231116,141400,40070639250,26800,26650,26800,26600,7230
|
|
20231116,141300,39877695100,26650,26750,26800,26450,18823
|
|
20231116,141200,39376835250,26750,26950,26950,26700,15114
|
|
20231116,141100,38972033400,26950,26900,27150,26750,20116
|
|
20231116,141000,38429895000,26900,26650,26950,26550,20434
|
|
20231116,140900,37882244750,26650,27050,27200,26400,46969
|
|
20231116,140800,36622822900,27100,26650,27250,26550,50692
|
|
20231116,140700,35258622300,26650,26400,26800,26250,42244
|
|
20231116,140600,34141499700,26350,26700,27150,26250,80935
|
|
20231116,140500,31971965000,26700,27250,27500,26350,126629
|
|
20231116,140400,28555587300,27250,27700,27800,27250,79653
|
|
20231116,140300,26364999700,27700,28300,28650,27450,101970
|
|
20231116,140200,23510817500,28350,29000,29050,28000,142089
|
|
20231116,140100,19456315250,29000,28250,29500,28000,239994
|
|
20231116,140000,12598529700,27350,27350,27350,27350,0
|
|
20231116,135900,12598529700,27350,26800,27350,26550,78427
|
|
20231116,135800,10477089800,26800,26950,26950,26500,20554
|
|
20231116,135700,9926918300,26950,26500,27000,26450,43023
|
|
20231116,135600,8775734000,26550,26600,26600,26500,257
|
|
20231116,135500,8768923050,26600,26450,26600,26450,1942
|
|
20231116,135400,8717479850,26450,26500,26600,26450,2899
|
|
20231116,135300,8640560450,26550,26500,26600,26500,5825
|
|
20231116,135200,8485915300,26500,26450,26550,26450,8928
|
|
20231116,135100,8249375550,26450,26450,26500,26400,378
|
|
20231116,135000,8239371950,26450,26450,26500,26400,3363
|
|
20231116,134900,8150421250,26450,26400,26450,26400,1515
|
|
20231116,134800,8110372600,26400,26400,26400,26400,236
|
|
20231116,134700,8104142200,26400,26350,26400,26350,871
|
|
20231116,134600,8081157100,26400,26450,26500,26350,1727
|
|
20231116,134500,8035555400,26450,26250,26500,26250,6979
|
|
20231116,134400,7851001200,26350,26250,26350,26200,2435
|
|
20231116,134300,7786933750,26300,26250,26300,26200,1461
|
|
20231116,134200,7748546850,26250,26200,26300,26200,630
|
|
20231116,134100,7732020000,26250,26300,26300,26250,212
|
|
20231116,134000,7726446250,26350,26250,26350,26200,1337
|
|
20231116,133900,7691327550,26350,26150,26450,26150,14939
|
|
20231116,133800,7299392950,26150,26100,26200,26100,8953
|
|
20231116,133700,7065284300,26100,26050,26100,26050,2672
|
|
20231116,133600,6995550550,26050,26050,26100,26000,730
|
|
20231116,133500,6976529350,26000,26050,26050,26000,2901
|
|
20231116,133400,6900988350,26000,26000,26050,25950,1088
|
|
20231116,133300,6872677350,26000,26000,26050,25950,10149
|
|
20231116,133200,6608594700,26000,25900,26000,25850,8640
|
|
20231116,133100,6384318100,25850,25900,25900,25850,1201
|
|
20231116,133000,6353222200,25950,25850,25950,25850,2825
|
|
20231116,132900,6280103450,25750,25800,25900,25750,84
|
|
20231116,132800,6277933800,25800,25800,25850,25800,1951
|
|
20231116,132700,6227504250,25800,25750,25800,25750,639
|
|
20231116,132600,6211029300,25750,25800,25800,25600,1105
|
|
20231116,132500,6182707650,25800,25800,25800,25750,501
|
|
20231116,132400,6169782300,25600,25800,25800,25600,1013
|
|
20231116,132300,6143838750,25800,25900,25900,25600,1202
|
|
20231116,132200,6112962050,25850,25850,25900,25850,1127
|
|
20231116,132100,6083829050,25850,25800,25850,25800,1739
|
|
20231116,132000,6038902150,25750,25800,25850,25750,3913
|
|
20231116,131900,5938011300,25750,25650,25750,25650,4964
|
|
20231116,131800,5810230500,25600,25650,25650,25600,1072
|
|
20231116,131700,5782783700,25650,25650,25650,25600,160
|
|
20231116,131600,5778680000,25650,25600,25650,25600,1006
|
|
20231116,131500,5752926350,25650,25650,25650,25650,181
|
|
20231116,131400,5748283700,25650,25600,25650,25600,17
|
|
20231116,131300,5747848300,25650,25650,25650,25650,1
|
|
20231116,131200,5747822650,25650,25600,25650,25600,5
|
|
20231116,131100,5747694550,25550,25600,25600,25550,1027
|
|
20231116,131000,5721404700,25700,25700,25750,25700,1755
|
|
20231116,130900,5676276150,25750,25800,25800,25750,4
|
|
20231116,130800,5676173100,25750,25700,25750,25700,847
|
|
20231116,130700,5654363400,25700,25650,25700,25600,1163
|
|
20231116,130600,5624479500,25650,25650,25650,25650,26
|
|
20231116,130500,5623812600,25650,25700,25700,25650,298
|
|
20231116,130400,5616160000,25700,25700,25700,25700,626
|
|
20231116,130300,5600071800,25600,25700,25700,25600,965
|
|
20231116,130200,5575276900,25750,25750,25750,25750,203
|
|
20231116,130100,5570049650,25750,25750,25800,25750,173
|
|
20231116,130000,5565594850,25750,25750,25850,25750,1807
|
|
20231116,125900,5518973150,25750,25550,25800,25550,13775
|
|
20231116,125800,5165179650,25600,25600,25600,25600,2
|
|
20231116,125700,5165128450,25600,25500,25600,25500,274
|
|
20231116,125600,5158123150,25550,25500,25550,25500,4
|
|
20231116,125500,5158021100,25500,25450,25500,25450,31
|
|
20231116,125400,5157230650,25550,25400,25550,25400,1020
|
|
20231116,125300,5131203000,25600,25450,25600,25450,4606
|
|
20231116,125200,5013324900,25500,25500,25500,25500,0
|
|
20231116,125100,5013324900,25500,25500,25500,25500,201
|
|
20231116,125000,5008199400,25500,25450,25500,25400,241
|
|
20231116,124900,5002065300,25450,25450,25450,25450,0
|
|
20231116,124800,5002065300,25450,25450,25450,25450,1
|
|
20231116,124700,5002039850,25500,25550,25550,25300,2223
|
|
20231116,124600,4945498050,25550,25450,25550,25450,595
|
|
20231116,124500,4930301000,25450,25450,25450,25450,13
|
|
20231116,124400,4929970150,25500,25500,25500,25500,180
|
|
20231116,124300,4925380150,25450,25400,25450,25400,1413
|
|
20231116,124200,4889421400,25400,25400,25450,25400,129
|
|
20231116,124100,4886144700,25400,25300,25400,25300,1144
|
|
20231116,124000,4857090700,25350,25300,25350,25300,1310
|
|
20231116,123900,4823882950,25300,25350,25350,25300,79
|
|
20231116,123800,4821883600,25350,25300,25350,25300,747
|
|
20231116,123700,4802949850,25350,25350,25350,25300,221
|
|
20231116,123600,4797349500,25350,25350,25350,25300,58
|
|
20231116,123500,4795880100,25300,25300,25350,25300,416
|
|
20231116,123400,4785335000,25300,25350,25350,25300,41
|
|
20231116,123300,4784297650,25350,25350,25350,25300,202
|
|
20231116,123200,4779177050,25300,25300,25300,25300,7
|
|
20231116,123100,4778999950,25300,25350,25350,25300,3
|
|
20231116,123000,4778924000,25350,25350,25350,25350,186
|
|
20231116,122900,4774208900,25350,25300,25350,25300,4
|
|
20231116,122800,4774107600,25300,25350,25350,25300,3
|
|
20231116,122700,4774031650,25300,25350,25350,25300,4
|
|
20231116,122600,4773930350,25350,25350,25350,25350,182
|
|
20231116,122500,4769316650,25300,25300,25350,25300,339
|
|
20231116,122400,4760739350,25300,25300,25300,25300,62
|
|
20231116,122300,4759170750,25300,25350,25350,25300,268
|
|
20231116,122200,4752381350,25300,25400,25400,25300,584
|
|
20231116,122100,4737576900,25400,25400,25400,25400,0
|
|
20231116,122000,4737576900,25400,25400,25400,25350,5
|
|
20231116,121900,4737450000,25400,25350,25400,25350,869
|
|
20231116,121800,4715411900,25350,25350,25350,25300,18
|
|
20231116,121700,4714955700,25350,25350,25350,25350,2
|
|
20231116,121600,4714905000,25300,25350,25350,25300,180
|
|
20231116,121500,4710342100,25350,25300,25350,25300,296
|
|
20231116,121400,4702853200,25250,25300,25350,25250,157
|
|
20231116,121300,4698881150,25300,25300,25300,25300,550
|
|
20231116,121200,4684966150,25250,25300,25300,25250,183
|
|
20231116,121100,4680336350,25300,25300,25300,25300,401
|
|
20231116,121000,4670191050,25250,25250,25250,25250,44
|
|
20231116,120900,4669080050,25250,25300,25300,25250,215
|
|
20231116,120800,4663642300,25250,25300,25300,25250,1294
|
|
20231116,120700,4630905100,25350,25300,25350,25300,22
|
|
20231116,120600,4630348400,25300,25350,25350,25300,11
|
|
20231116,120500,4630070050,25350,25300,25350,25300,181
|
|
20231116,120400,4625481800,25350,25300,25350,25300,19
|
|
20231116,120300,4625001050,25300,25350,25350,25300,5
|
|
20231116,120200,4624874450,25300,25350,25350,25300,336
|
|
20231116,120100,4616356900,25350,25300,25350,25300,24
|
|
20231116,120000,4615749650,25350,25350,25350,25350,2
|
|
20231116,115900,4615698950,25300,25350,25350,25300,119
|
|
20231116,115800,4612682400,25350,25350,25350,25350,179
|
|
20231116,115700,4608144750,25300,25350,25350,25300,85
|
|
20231116,115600,4605994200,25350,25350,25350,25350,0
|
|
20231116,115500,4605994200,25350,25350,25350,25300,186
|
|
20231116,115400,4601279250,25350,25300,25350,25300,44
|
|
20231116,115300,4600165050,25300,25350,25350,25300,22
|
|
20231116,115200,4599608100,25350,25300,25350,25300,14
|
|
20231116,115100,4599253300,25350,25350,25350,25350,239
|
|
20231116,115000,4593194650,25350,25300,25350,25300,4
|
|
20231116,114900,4593093350,25350,25300,25350,25300,121
|
|
20231116,114800,4590031950,25300,25300,25300,25300,61
|
|
20231116,114700,4588488650,25300,25300,25300,25300,101
|
|
20231116,114600,4585933350,25300,25400,25400,25300,18
|
|
20231116,114500,4585477600,25350,25350,25350,25350,1
|
|
20231116,114400,4585452250,25350,25350,25350,25300,300
|
|
20231116,114300,4577847350,25350,25350,25350,25350,2
|
|
20231116,114200,4577796650,25350,25350,25350,25300,19
|
|
20231116,114100,4577315100,25350,25300,25350,25300,149
|
|
20231116,114000,4573545350,25250,25250,25250,25250,12
|
|
20231116,113900,4573242350,25300,25250,25300,25250,11
|
|
20231116,113800,4572964550,25250,25300,25350,25250,429
|
|
20231116,113700,4562113350,25250,25350,25350,25250,138
|
|
20231116,113600,4558622500,25300,25300,25350,25300,161
|
|
20231116,113500,4554548750,25250,25350,25350,25250,196
|
|
20231116,113400,4549591600,25350,25400,25400,25350,219
|
|
20231116,113300,4544031000,25400,25400,25450,25400,176
|
|
20231116,113200,4539560500,25450,25500,25500,25450,351
|
|
20231116,113100,4530626450,25550,25550,25550,25550,1
|
|
20231116,113000,4530600900,25600,25600,25600,25600,3002
|
|
20231116,112900,4453749700,25500,25200,25600,25200,10359
|
|
20231116,112800,4190010900,25250,25200,25250,25200,93
|
|
20231116,112700,4187665150,25150,25200,25250,25150,440
|
|
20231116,112600,4176579300,25200,25200,25200,25200,247
|
|
20231116,112500,4170354900,25150,25150,25250,25150,845
|
|
20231116,112400,4149102950,25150,25300,25300,25150,605
|
|
20231116,112300,4133887050,25200,25150,25200,25150,210
|
|
20231116,112200,4128596600,25150,25350,25350,25150,95
|
|
20231116,112100,4126199450,25400,25300,25400,25300,214
|
|
20231116,112000,4120784250,25400,25350,25400,25350,259
|
|
20231116,111900,4114218500,25400,25400,25400,25300,2561
|
|
20231116,111800,4049172000,25250,25400,25400,25250,41
|
|
20231116,111700,4048135250,25400,25400,25400,25200,3702
|
|
20231116,111600,3954739500,25450,25500,25500,25400,210
|
|
20231116,111500,3949395450,25500,25400,25500,25400,557
|
|
20231116,111400,3935247550,25450,25500,25500,25450,1309
|
|
20231116,111300,3901886800,25450,25200,25450,25200,1602
|
|
20231116,111200,3861362350,25150,25150,25150,25150,34
|
|
20231116,111100,3860507250,25150,25150,25200,25100,1403
|
|
20231116,111000,3825215250,25150,25200,25250,25150,417
|
|
20231116,110900,3814711150,25300,25200,25300,25200,87
|
|
20231116,110800,3812518150,25350,25200,25350,25100,4864
|
|
20231116,110700,3689985900,25200,25300,25450,25200,1299
|
|
20231116,110600,3657159650,25400,25300,25400,25300,15
|
|
20231116,110500,3656780050,25250,25400,25500,25250,1253
|
|
20231116,110400,3625027300,25500,25450,25500,25450,39
|
|
20231116,110300,3624033050,25500,25450,25500,25450,209
|
|
20231116,110200,3618705350,25500,25450,25500,25400,794
|
|
20231116,110100,3598476150,25450,25450,25450,25450,390
|
|
20231116,110000,3588550650,25450,25400,25450,25350,1145
|
|
20231116,105900,3559435550,25400,25350,25400,25300,659
|
|
20231116,105800,3542731200,25350,25400,25450,25350,3456
|
|
20231116,105700,3455014700,25400,25450,25500,25400,415
|
|
20231116,105600,3444454350,25500,25400,25500,25400,391
|
|
20231116,105500,3434493750,25500,25500,25500,25450,568
|
|
20231116,105400,3420018900,25450,25400,25450,25400,256
|
|
20231116,105300,3413506750,25400,25450,25500,25400,594
|
|
20231116,105200,3398378300,25450,25450,25450,25450,365
|
|
20231116,105100,3389089050,25450,25450,25450,25450,576
|
|
20231116,105000,3374429850,25450,25500,25500,25450,516
|
|
20231116,104900,3361278400,25500,25450,25500,25450,373
|
|
20231116,104800,3351775900,25450,25500,25500,25400,786
|
|
20231116,104700,3331769200,25450,25450,25450,25450,297
|
|
20231116,104600,3324210550,25450,25500,25500,25450,295
|
|
20231116,104500,3316693200,25500,25450,25500,25450,553
|
|
20231116,104400,3302600100,25400,25450,25450,25400,195
|
|
20231116,104300,3297637450,25450,25450,25450,25400,900
|
|
20231116,104200,3274757750,25400,25450,25450,25400,1148
|
|
20231116,104100,3245576800,25450,25450,25450,25400,1924
|
|
20231116,104000,3196621400,25450,25500,25500,25450,1815
|
|
20231116,103900,3150413950,25500,25500,25500,25500,306
|
|
20231116,103800,3142610950,25450,25550,25600,25450,659
|
|
20231116,103700,3125769700,25600,25550,25600,25550,1017
|
|
20231116,103600,3099754450,25550,25500,25550,25500,216
|
|
20231116,103500,3094244950,25500,25450,25550,25450,1155
|
|
20231116,103400,3064825950,25450,25500,25550,25450,1682
|
|
20231116,103300,3021951300,25500,25550,25550,25500,1502
|
|
20231116,103200,2983626600,25600,25700,25700,25600,3232
|
|
20231116,103100,2900783150,25700,25700,25800,25700,389
|
|
20231116,103000,2890776850,25750,25750,25800,25700,908
|
|
20231116,102900,2867396600,25750,25800,25900,25750,2935
|
|
20231116,102800,2791547300,25900,25800,25900,25800,1325
|
|
20231116,102700,2757287750,25800,25750,25800,25750,762
|
|
20231116,102600,2737647000,25800,25750,25850,25700,1834
|
|
20231116,102500,2690371450,25700,25800,25800,25700,3633
|
|
20231116,102400,2596717750,25800,25800,25900,25800,720
|
|
20231116,102300,2578116450,25800,25800,25800,25750,2985
|
|
20231116,102200,2501180500,25800,25650,25800,25650,1624
|
|
20231116,102100,2459395750,25650,25650,25650,25650,1094
|
|
20231116,102000,2431334650,25650,25650,25650,25600,2526
|
|
20231116,101900,2366550800,25700,25750,25750,25650,1772
|
|
20231116,101800,2321041950,25700,25900,25950,25700,1978
|
|
20231116,101700,2269918750,25850,25750,25950,25750,10166
|
|
20231116,101600,2006923750,25750,25750,25800,25750,1487
|
|
20231116,101500,1968580200,25750,25650,25800,25650,1278
|
|
20231116,101400,1935674200,25700,25600,25750,25600,5885
|
|
20231116,101300,1784571350,25600,25400,25600,25400,3686
|
|
20231116,101200,1690513750,25450,25300,25450,25300,399
|
|
20231116,101100,1680396150,25300,25500,25500,25300,6232
|
|
20231116,101000,1522209900,25550,25550,25550,25500,775
|
|
20231116,100900,1502431050,25500,25550,25650,25450,1717
|
|
20231116,100800,1458603950,25550,25550,25650,25550,1163
|
|
20231116,100700,1428832150,25600,25850,25900,25550,2448
|
|
20231116,100600,1365819750,25900,25400,25900,25400,11766
|
|
20231116,100500,1063654350,25400,25600,25600,25300,2390
|
|
20231116,100400,1002726050,25600,25650,25700,25500,3541
|
|
20231116,100300,912105050,25600,25300,25650,25250,7160
|
|
20231116,100200,729351950,25450,25450,25550,25250,12510
|
|
20231116,100100,411835000,25350,25150,25500,25150,9422
|
|
20231116,100000,173004950,25100,24900,25100,24600,6962
|