577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,183400,9805063150,23950,23950,23950,23950,9265
|
|
20231117,183300,9805063150,23950,23950,23950,23950,0
|
|
20231117,183200,9805063150,23950,23950,23950,23950,0
|
|
20231117,183100,9805063150,23950,23950,23950,23950,0
|
|
20231117,183000,9805063150,23950,23950,23950,23950,0
|
|
20231117,182900,9805063150,23950,23950,23950,23950,0
|
|
20231117,182800,9805063150,23950,23950,23950,23950,0
|
|
20231117,182700,9805063150,23950,23950,23950,23950,0
|
|
20231117,182600,9805063150,23950,23950,23950,23950,0
|
|
20231117,182500,9805063150,23950,23950,23950,23950,0
|
|
20231117,182400,9805063150,23950,23950,23950,23950,0
|
|
20231117,182300,9805063150,23950,23950,23950,23950,0
|
|
20231117,182200,9805063150,23950,23950,23950,23950,0
|
|
20231117,182100,9805063150,23950,23950,23950,23950,0
|
|
20231117,182000,9805063150,23950,23950,23950,23950,0
|
|
20231117,181900,9805063150,23950,23950,23950,23950,0
|
|
20231117,181800,9805063150,23950,23950,23950,23950,0
|
|
20231117,181700,9805063150,23950,23950,23950,23950,0
|
|
20231117,181600,9805063150,23950,23950,23950,23950,0
|
|
20231117,181500,9805063150,23950,23950,23950,23950,0
|
|
20231117,181400,9805063150,23950,23950,23950,23950,0
|
|
20231117,181300,9805063150,23950,23950,23950,23950,0
|
|
20231117,181200,9805063150,23950,23950,23950,23950,0
|
|
20231117,181100,9805063150,23950,23950,23950,23950,0
|
|
20231117,181000,9805063150,23950,23950,23950,23950,0
|
|
20231117,180900,9805063150,23950,23950,23950,23950,0
|
|
20231117,180800,9805063150,23950,23950,23950,23950,0
|
|
20231117,180700,9805063150,23950,23950,23950,23950,0
|
|
20231117,180600,9805063150,23950,23950,23950,23950,0
|
|
20231117,180500,9805063150,23950,23950,23950,23950,0
|
|
20231117,180400,9805063150,23950,23950,23950,23950,9265
|
|
20231117,180300,9805063150,23950,23950,23950,23950,0
|
|
20231117,180200,9805063150,23950,23950,23950,23950,0
|
|
20231117,180100,9805063150,23950,23950,23950,23950,0
|
|
20231117,180000,9805063150,23950,23950,23950,23950,0
|
|
20231117,175900,9805063150,23950,23950,23950,23950,0
|
|
20231117,175800,9805063150,23950,23950,23950,23950,0
|
|
20231117,175700,9805063150,23950,23950,23950,23950,0
|
|
20231117,175600,9805063150,23950,23950,23950,23950,0
|
|
20231117,175500,9805063150,23950,23950,23950,23950,0
|
|
20231117,175400,9805063150,23950,23950,23950,23950,0
|
|
20231117,175300,9805063150,23950,23950,23950,23950,0
|
|
20231117,175200,9805063150,23950,23950,23950,23950,0
|
|
20231117,175100,9805063150,23950,23950,23950,23950,0
|
|
20231117,175000,9805063150,23950,23950,23950,23950,0
|
|
20231117,174900,9805063150,23950,23950,23950,23950,0
|
|
20231117,174800,9805063150,23950,23950,23950,23950,0
|
|
20231117,174700,9805063150,23950,23950,23950,23950,0
|
|
20231117,174600,9805063150,23950,23950,23950,23950,0
|
|
20231117,174500,9805063150,23950,23950,23950,23950,0
|
|
20231117,174400,9805063150,23950,23950,23950,23950,0
|
|
20231117,174300,9805063150,23950,23950,23950,23950,0
|
|
20231117,174200,9805063150,23950,23950,23950,23950,0
|
|
20231117,174100,9805063150,23950,23950,23950,23950,0
|
|
20231117,174000,9805063150,23950,23950,23950,23950,0
|
|
20231117,173900,9805063150,23950,23950,23950,23950,0
|
|
20231117,173800,9805063150,23950,23950,23950,23950,0
|
|
20231117,173700,9805063150,23950,23950,23950,23950,0
|
|
20231117,173600,9805063150,23950,23950,23950,23950,0
|
|
20231117,173500,9805063150,23950,23950,23950,23950,0
|
|
20231117,173400,9805063150,23950,23950,23950,23950,9265
|
|
20231117,173300,9805063150,23950,23950,23950,23950,0
|
|
20231117,173200,9805063150,23950,23950,23950,23950,0
|
|
20231117,173100,9805063150,23950,23950,23950,23950,0
|
|
20231117,173000,9805063150,23950,23950,23950,23950,0
|
|
20231117,172900,9805063150,23950,23950,23950,23950,0
|
|
20231117,172800,9805063150,23950,23950,23950,23950,0
|
|
20231117,172700,9805063150,23950,23950,23950,23950,0
|
|
20231117,172600,9805063150,23950,23950,23950,23950,0
|
|
20231117,172500,9805063150,23950,23950,23950,23950,0
|
|
20231117,172400,9805063150,23950,23950,23950,23950,0
|
|
20231117,172300,9805063150,23950,23950,23950,23950,0
|
|
20231117,172200,9805063150,23950,23950,23950,23950,0
|
|
20231117,172100,9805063150,23950,23950,23950,23950,0
|
|
20231117,172000,9805063150,23950,23950,23950,23950,0
|
|
20231117,171900,9805063150,23950,23950,23950,23950,0
|
|
20231117,171800,9805063150,23950,23950,23950,23950,0
|
|
20231117,171700,9805063150,23950,23950,23950,23950,0
|
|
20231117,171600,9805063150,23950,23950,23950,23950,0
|
|
20231117,171500,9805063150,23950,23950,23950,23950,0
|
|
20231117,171400,9805063150,23950,23950,23950,23950,0
|
|
20231117,171300,9805063150,23950,23950,23950,23950,0
|
|
20231117,171200,9805063150,23950,23950,23950,23950,0
|
|
20231117,171100,9805063150,23950,23950,23950,23950,0
|
|
20231117,171000,9805063150,23950,23950,23950,23950,0
|
|
20231117,170900,9805063150,23950,23950,23950,23950,0
|
|
20231117,170800,9805063150,23950,23950,23950,23950,0
|
|
20231117,170700,9805063150,23950,23950,23950,23950,0
|
|
20231117,170600,9805063150,23950,23950,23950,23950,0
|
|
20231117,170500,9805063150,23950,23950,23950,23950,0
|
|
20231117,170400,9805063150,23950,23950,23950,23950,9265
|
|
20231117,170300,9805063150,23950,23950,23950,23950,0
|
|
20231117,170200,9805063150,23950,23950,23950,23950,0
|
|
20231117,170100,9805063150,23950,23950,23950,23950,0
|
|
20231117,170000,9805063150,23950,23950,23950,23950,0
|
|
20231117,165900,9805063150,23950,23950,23950,23950,0
|
|
20231117,165800,9805063150,23950,23950,23950,23950,0
|
|
20231117,165700,9805063150,23950,23950,23950,23950,0
|
|
20231117,165600,9805063150,23950,23950,23950,23950,0
|
|
20231117,165500,9805063150,23950,23950,23950,23950,0
|
|
20231117,165400,9805063150,23950,23950,23950,23950,0
|
|
20231117,165300,9805063150,23950,23950,23950,23950,0
|
|
20231117,165200,9805063150,23950,23950,23950,23950,0
|
|
20231117,165100,9805063150,23950,23950,23950,23950,0
|
|
20231117,165000,9805063150,23950,23950,23950,23950,0
|
|
20231117,164900,9805063150,23950,23950,23950,23950,0
|
|
20231117,164800,9805063150,23950,23950,23950,23950,0
|
|
20231117,164700,9805063150,23950,23950,23950,23950,0
|
|
20231117,164600,9805063150,23950,23950,23950,23950,0
|
|
20231117,164500,9805063150,23950,23950,23950,23950,0
|
|
20231117,164400,9805063150,23950,23950,23950,23950,0
|
|
20231117,164300,9805063150,23950,23950,23950,23950,0
|
|
20231117,164200,9805063150,23950,23950,23950,23950,0
|
|
20231117,164100,9805063150,23950,23950,23950,23950,0
|
|
20231117,164000,9805063150,23950,23950,23950,23950,0
|
|
20231117,163900,9805063150,23950,23950,23950,23950,0
|
|
20231117,163800,9805063150,23950,23950,23950,23950,0
|
|
20231117,163700,9805063150,23950,23950,23950,23950,0
|
|
20231117,163600,9805063150,23950,23950,23950,23950,0
|
|
20231117,163500,9805063150,23950,23950,23950,23950,0
|
|
20231117,163400,9805063150,23950,23950,23950,23950,9265
|
|
20231117,163300,9805063150,23950,23950,23950,23950,0
|
|
20231117,163200,9805063150,23950,23950,23950,23950,0
|
|
20231117,163100,9805063150,23950,23950,23950,23950,0
|
|
20231117,163000,9805063150,23950,23950,23950,23950,0
|
|
20231117,162900,9805063150,23950,23950,23950,23950,0
|
|
20231117,162800,9805063150,23950,23950,23950,23950,0
|
|
20231117,162700,9805063150,23950,23950,23950,23950,0
|
|
20231117,162600,9805063150,23950,23950,23950,23950,0
|
|
20231117,162500,9805063150,23950,23950,23950,23950,0
|
|
20231117,162400,9805063150,23950,23950,23950,23950,0
|
|
20231117,162300,9805063150,23950,23950,23950,23950,0
|
|
20231117,162200,9805063150,23950,23950,23950,23950,0
|
|
20231117,162100,9805063150,23950,23950,23950,23950,0
|
|
20231117,162000,9805063150,23950,23950,23950,23950,0
|
|
20231117,161900,9805063150,23950,23950,23950,23950,0
|
|
20231117,161800,9805063150,23950,23950,23950,23950,0
|
|
20231117,161700,9805063150,23950,23950,23950,23950,0
|
|
20231117,161600,9805063150,23950,23950,23950,23950,0
|
|
20231117,161500,9805063150,23950,23950,23950,23950,0
|
|
20231117,161400,9805063150,23950,23950,23950,23950,0
|
|
20231117,161300,9805063150,23950,23950,23950,23950,0
|
|
20231117,161200,9805063150,23950,23950,23950,23950,0
|
|
20231117,161100,9805063150,23950,23950,23950,23950,0
|
|
20231117,161000,9805063150,23950,23950,23950,23950,0
|
|
20231117,160900,9805063150,23950,23950,23950,23950,0
|
|
20231117,160800,9805063150,23950,23950,23950,23950,0
|
|
20231117,160700,9805063150,23950,23950,23950,23950,0
|
|
20231117,160600,9805063150,23950,23950,23950,23950,0
|
|
20231117,160500,9805063150,23950,23950,23950,23950,0
|
|
20231117,160400,9805063150,23950,23950,23950,23950,9265
|
|
20231117,160300,9805063150,23950,23950,23950,23950,0
|
|
20231117,160200,9805063150,23950,23950,23950,23950,0
|
|
20231117,160100,9805063150,23950,23950,23950,23950,0
|
|
20231117,160000,9805063150,23950,23950,23950,23950,0
|
|
20231117,155900,9805063150,23950,23950,23950,23950,0
|
|
20231117,155800,9805063150,23950,23950,23950,23950,0
|
|
20231117,155700,9805063150,23950,23950,23950,23950,0
|
|
20231117,155600,9805063150,23950,23950,23950,23950,0
|
|
20231117,155500,9805063150,23950,23950,23950,23950,0
|
|
20231117,155400,9805063150,23950,23950,23950,23950,0
|
|
20231117,155300,9805063150,23950,23950,23950,23950,0
|
|
20231117,155200,9805063150,23950,23950,23950,23950,0
|
|
20231117,155100,9805063150,23950,23950,23950,23950,0
|
|
20231117,155000,9805063150,23950,23950,23950,23950,0
|
|
20231117,154900,9805063150,23950,23950,23950,23950,0
|
|
20231117,154800,9805063150,23950,23950,23950,23950,0
|
|
20231117,154700,9805063150,23950,23950,23950,23950,0
|
|
20231117,154600,9805063150,23950,23950,23950,23950,0
|
|
20231117,154500,9805063150,23950,23950,23950,23950,0
|
|
20231117,154400,9805063150,23950,23950,23950,23950,0
|
|
20231117,154300,9805063150,23950,23950,23950,23950,0
|
|
20231117,154200,9805063150,23950,23950,23950,23950,0
|
|
20231117,154100,9805063150,23950,23950,23950,23950,0
|
|
20231117,154000,9805063150,23950,23950,23950,23950,0
|
|
20231117,153900,9805063150,23950,23950,23950,23950,0
|
|
20231117,153800,9805063150,23950,23950,23950,23950,0
|
|
20231117,153700,9805063150,23950,23950,23950,23950,0
|
|
20231117,153600,9805063150,23950,23950,23950,23950,0
|
|
20231117,153500,9805063150,23950,23950,23950,23950,0
|
|
20231117,153400,9805063150,23950,23950,23950,23950,9265
|
|
20231117,153300,9805063150,23950,23950,23950,23950,0
|
|
20231117,153200,9805063150,23950,23950,23950,23950,0
|
|
20231117,153100,9805063150,23950,23950,23950,23950,0
|
|
20231117,153000,9805063150,23950,23950,23950,23950,9265
|
|
20231117,152900,9583166400,24050,24050,24050,24050,0
|
|
20231117,152800,9583166400,24050,24050,24050,24050,0
|
|
20231117,152700,9583166400,24050,24050,24050,24050,0
|
|
20231117,152600,9583166400,24050,24050,24050,24050,0
|
|
20231117,152500,9583166400,24050,24050,24050,24050,0
|
|
20231117,152400,9583166400,24050,24050,24050,24050,0
|
|
20231117,152300,9583166400,24050,24050,24050,24050,0
|
|
20231117,152200,9583166400,24050,24050,24050,24050,0
|
|
20231117,152100,9583166400,24050,24050,24050,24050,0
|
|
20231117,152000,9583166400,24050,24050,24050,24050,0
|
|
20231117,151900,9583166400,24050,24050,24050,24000,1518
|
|
20231117,151800,9546724550,24000,24000,24050,24000,331
|
|
20231117,151700,9538769250,24050,24050,24100,24000,613
|
|
20231117,151600,9524033300,24050,24050,24100,24050,333
|
|
20231117,151500,9516021650,24100,24000,24100,24000,673
|
|
20231117,151400,9499821850,24100,24000,24100,24000,177
|
|
20231117,151300,9495561550,24000,24050,24100,24000,781
|
|
20231117,151200,9476791500,24050,24150,24150,24050,1079
|
|
20231117,151100,9450814400,24100,24100,24150,24100,659
|
|
20231117,151000,9434922500,24150,24150,24150,24150,29
|
|
20231117,150900,9434222150,24100,24150,24150,24100,3
|
|
20231117,150800,9434149800,24150,24100,24150,24100,342
|
|
20231117,150700,9425905950,24100,24150,24150,24100,11
|
|
20231117,150600,9425640800,24100,24100,24100,24100,88
|
|
20231117,150500,9423520000,24150,24150,24150,24100,366
|
|
20231117,150400,9414698700,24100,24150,24150,24100,16
|
|
20231117,150300,9414312450,24100,24100,24100,24100,256
|
|
20231117,150200,9408142850,24000,24050,24050,24000,239
|
|
20231117,150100,9402395700,24000,24050,24050,24000,698
|
|
20231117,150000,9385636700,24000,24050,24100,24000,733
|
|
20231117,145900,9368035350,24050,24050,24100,24000,143
|
|
20231117,145800,9364595200,24050,24050,24100,24000,274
|
|
20231117,145700,9358010700,24050,24050,24100,24000,1605
|
|
20231117,145600,9319410950,24050,24000,24050,24000,347
|
|
20231117,145500,9311076350,24000,24000,24050,24000,295
|
|
20231117,145400,9303996250,24000,24000,24050,24000,122
|
|
20231117,145300,9301066250,24000,24000,24050,24000,281
|
|
20231117,145200,9294322200,24000,24000,24050,24000,778
|
|
20231117,145100,9275650150,24000,24050,24050,24000,610
|
|
20231117,145000,9260988400,24100,24050,24100,24050,270
|
|
20231117,144900,9254494850,24050,24050,24100,24050,226
|
|
20231117,144800,9249058000,24050,24100,24100,24050,438
|
|
20231117,144700,9238523500,24050,24050,24050,24000,420
|
|
20231117,144600,9228423950,24000,24050,24050,24000,567
|
|
20231117,144500,9214787800,24050,24050,24100,24050,1278
|
|
20231117,144400,9184050950,24050,24100,24100,24050,1795
|
|
20231117,144300,9140864850,24100,24100,24150,24050,802
|
|
20231117,144200,9121536850,24100,24150,24150,24100,67
|
|
20231117,144100,9119920700,24100,24100,24100,24100,195
|
|
20231117,144000,9115221200,24100,24100,24150,24100,189
|
|
20231117,143900,9110666250,24100,24100,24150,24100,322
|
|
20231117,143800,9102904550,24100,24100,24150,24100,1916
|
|
20231117,143700,9056728900,24100,24200,24200,24100,47
|
|
20231117,143600,9055594350,24100,24100,24150,24100,1610
|
|
20231117,143500,9016741850,24100,24150,24200,24100,2206
|
|
20231117,143400,8963490950,24150,24150,24200,24150,349
|
|
20231117,143300,8955062550,24150,24150,24200,24150,310
|
|
20231117,143200,8947570400,24150,24150,24200,24150,101
|
|
20231117,143100,8945129750,24150,24200,24200,24150,2029
|
|
20231117,143000,8896065950,24200,24200,24250,24200,166
|
|
20231117,142900,8892046200,24200,24200,24250,24200,64
|
|
20231117,142800,8890497350,24200,24250,24250,24200,195
|
|
20231117,142700,8885776900,24200,24200,24250,24200,34
|
|
20231117,142600,8884954050,24200,24250,24300,24200,1308
|
|
20231117,142500,8853240800,24250,24300,24300,24250,565
|
|
20231117,142400,8839512100,24300,24350,24400,24300,154
|
|
20231117,142300,8835763150,24350,24300,24350,24300,236
|
|
20231117,142200,8830023750,24300,24200,24300,24200,699
|
|
20231117,142100,8813048750,24200,24300,24300,24200,333
|
|
20231117,142000,8804974150,24300,24350,24350,24250,272
|
|
20231117,141900,8798372350,24250,24250,24350,24250,223
|
|
20231117,141800,8792955800,24250,24300,24300,24250,368
|
|
20231117,141700,8784019900,24300,24350,24350,24300,153
|
|
20231117,141600,8780296550,24350,24400,24400,24300,313
|
|
20231117,141500,8772669650,24400,24300,24400,24300,666
|
|
20231117,141400,8756442000,24300,24300,24400,24300,100
|
|
20231117,141300,8754010050,24300,24350,24350,24300,290
|
|
20231117,141200,8746955400,24350,24250,24500,24250,1579
|
|
20231117,141100,8708365900,24250,24350,24350,24250,458
|
|
20231117,141000,8697226700,24350,24250,24350,24250,1376
|
|
20231117,140900,8663793450,24250,24200,24250,24150,1037
|
|
20231117,140800,8638687700,24150,24150,24200,24150,180
|
|
20231117,140700,8634340650,24150,24150,24200,24150,29
|
|
20231117,140600,8633640250,24150,24150,24200,24150,308
|
|
20231117,140500,8626200650,24150,24150,24200,24150,96
|
|
20231117,140400,8623882150,24150,24150,24200,24150,113
|
|
20231117,140300,8621151800,24150,24200,24250,24150,113
|
|
20231117,140200,8618417400,24200,24200,24200,24150,339
|
|
20231117,140100,8610213750,24200,24200,24250,24150,200
|
|
20231117,140000,8605380850,24200,24250,24250,24200,160
|
|
20231117,135900,8601508800,24250,24200,24350,24200,529
|
|
20231117,135800,8588661300,24250,24200,24300,24150,2775
|
|
20231117,135700,8521280800,24200,24200,24250,24200,196
|
|
20231117,135600,8516536100,24250,24200,24250,24200,837
|
|
20231117,135500,8496245650,24200,24150,24200,24150,1206
|
|
20231117,135400,8467066150,24150,24150,24200,24150,140
|
|
20231117,135300,8463683750,24200,24200,24250,24200,383
|
|
20231117,135200,8454414800,24150,24100,24200,24050,1694
|
|
20231117,135100,8413546900,24000,24000,24050,24000,318
|
|
20231117,135000,8405906800,24050,24000,24050,24000,172
|
|
20231117,134900,8401775600,24000,24000,24050,24000,308
|
|
20231117,134800,8394371050,24000,24050,24050,24000,150
|
|
20231117,134700,8390766000,24050,24100,24100,24050,121
|
|
20231117,134600,8387854500,24050,24050,24050,24050,164
|
|
20231117,134500,8383910300,24100,24050,24100,24050,338
|
|
20231117,134400,8375780000,24050,24050,24100,24050,81
|
|
20231117,134300,8373831000,24050,24050,24100,24050,157
|
|
20231117,134200,8370054950,24050,24050,24100,24050,93
|
|
20231117,134100,8367814250,24050,24100,24100,24050,135
|
|
20231117,134000,8364567100,24100,24050,24150,24050,165
|
|
20231117,133900,8360594050,24050,24100,24100,24050,397
|
|
20231117,133800,8351031500,24050,24050,24100,24050,500
|
|
20231117,133700,8339001700,24050,24000,24050,24000,1039
|
|
20231117,133600,8314061800,24000,24050,24050,24000,1161
|
|
20231117,133500,8286170150,24000,24100,24100,24000,7810
|
|
20231117,133400,8098525250,24100,24200,24200,24100,262
|
|
20231117,133300,8092201600,24150,24100,24150,24100,1022
|
|
20231117,133200,8067528450,24100,24100,24150,24100,174
|
|
20231117,133100,8063335000,24100,24150,24150,24050,364
|
|
20231117,133000,8054563150,24150,24100,24150,24050,544
|
|
20231117,132900,8041460900,24050,24100,24100,24050,2477
|
|
20231117,132800,7981808200,24100,24100,24150,24100,172
|
|
20231117,132700,7977661400,24150,24150,24200,24150,674
|
|
20231117,132600,7961383600,24150,24150,24200,24150,174
|
|
20231117,132500,7957180100,24200,24200,24200,24150,115
|
|
20231117,132400,7954402350,24200,24200,24200,24100,1675
|
|
20231117,132300,7913927850,24200,24150,24200,24150,708
|
|
20231117,132200,7896828050,24150,24200,24250,24150,1079
|
|
20231117,132100,7870717200,24200,24200,24250,24200,549
|
|
20231117,132000,7857429300,24250,24200,24250,24200,162
|
|
20231117,131900,7853508850,24200,24200,24250,24200,328
|
|
20231117,131800,7845569800,24200,24200,24250,24200,163
|
|
20231117,131700,7841625150,24200,24250,24300,24200,55
|
|
20231117,131600,7840292800,24250,24250,24300,24250,369
|
|
20231117,131500,7831342650,24250,24300,24300,24250,116
|
|
20231117,131400,7828526600,24300,24350,24350,24300,325
|
|
20231117,131300,7820624150,24350,24400,24450,24350,2547
|
|
20231117,131200,7758459900,24400,24350,24400,24300,555
|
|
20231117,131100,7744924800,24300,24350,24350,24300,169
|
|
20231117,131000,7740818050,24300,24350,24400,24300,497
|
|
20231117,130900,7728696350,24300,24250,24300,24250,1588
|
|
20231117,130800,7690108750,24250,24300,24300,24250,934
|
|
20231117,130700,7667457500,24300,24300,24350,24300,16
|
|
20231117,130600,7667068600,24300,24200,24300,24200,556
|
|
20231117,130500,7653582700,24200,24250,24250,24200,392
|
|
20231117,130400,7644088200,24250,24250,24300,24250,92
|
|
20231117,130300,7641855800,24300,24300,24300,24300,71
|
|
20231117,130200,7640130500,24300,24300,24300,24300,37
|
|
20231117,130100,7639231400,24300,24300,24300,24300,7
|
|
20231117,130000,7639061300,24300,24300,24300,24300,39
|
|
20231117,125900,7638113600,24250,24250,24250,24250,413
|
|
20231117,125800,7628098350,24250,24250,24250,24250,10
|
|
20231117,125700,7627855850,24250,24250,24250,24250,140
|
|
20231117,125600,7624460850,24250,24250,24250,24250,27
|
|
20231117,125500,7623806100,24250,24250,24300,24200,768
|
|
20231117,125400,7605182700,24250,24300,24300,24250,73
|
|
20231117,125300,7603410900,24300,24300,24300,24250,43
|
|
20231117,125200,7602367000,24300,24200,24300,24200,107
|
|
20231117,125100,7599777100,24200,24200,24200,24200,0
|
|
20231117,125000,7599777100,24200,24150,24200,24150,41
|
|
20231117,124900,7598785200,24200,24300,24300,24200,2459
|
|
20231117,124800,7539174950,24300,24350,24350,24300,223
|
|
20231117,124700,7533754400,24350,24350,24350,24350,15
|
|
20231117,124600,7533389150,24350,24400,24400,24350,197
|
|
20231117,124500,7528586800,24400,24400,24400,24400,55
|
|
20231117,124400,7527244800,24400,24400,24400,24350,484
|
|
20231117,124300,7515437350,24400,24350,24400,24350,58
|
|
20231117,124200,7514022250,24350,24400,24400,24350,14
|
|
20231117,124100,7513681300,24400,24450,24450,24400,87
|
|
20231117,124000,7511556900,24450,24400,24450,24400,21
|
|
20231117,123900,7511044300,24350,24400,24400,24350,98
|
|
20231117,123800,7508655450,24400,24400,24400,24400,28
|
|
20231117,123700,7507972250,24350,24300,24350,24300,200
|
|
20231117,123600,7503110200,24300,24400,24400,24300,1985
|
|
20231117,123500,7454791250,24400,24400,24400,24400,971
|
|
20231117,123400,7431098850,24400,24400,24400,24400,50
|
|
20231117,123300,7429878850,24450,24400,24450,24350,612
|
|
20231117,123200,7414945400,24400,24400,24400,24400,21
|
|
20231117,123100,7414433000,24400,24400,24400,24400,9
|
|
20231117,123000,7414213400,24350,24400,24400,24350,171
|
|
20231117,122900,7410041450,24450,24450,24450,24400,108
|
|
20231117,122800,7407402150,24450,24450,24450,24450,12
|
|
20231117,122700,7407108750,24450,24450,24450,24450,51
|
|
20231117,122600,7405861800,24500,24500,24500,24500,30
|
|
20231117,122500,7405126800,24450,24400,24450,24400,13
|
|
20231117,122400,7404809350,24400,24450,24450,24400,366
|
|
20231117,122300,7395875300,24400,24400,24400,24350,113
|
|
20231117,122200,7393118200,24400,24400,24400,24400,30
|
|
20231117,122100,7392386200,24500,24500,24500,24350,313
|
|
20231117,122000,7384740150,24400,24550,24600,24400,235
|
|
20231117,121900,7378976950,24500,24500,24550,24500,304
|
|
20231117,121800,7371521350,24500,24450,24500,24450,273
|
|
20231117,121700,7364835000,24450,24450,24450,24450,29
|
|
20231117,121600,7364125950,24500,24500,24500,24500,21
|
|
20231117,121500,7363611450,24500,24450,24500,24450,2745
|
|
20231117,121400,7296370100,24450,24350,24450,24350,373
|
|
20231117,121300,7287264200,24300,24300,24300,24300,50
|
|
20231117,121200,7286049200,24300,24300,24300,24300,147
|
|
20231117,121100,7282477100,24250,24250,24250,24250,128
|
|
20231117,121000,7279373100,24250,24300,24300,24250,153
|
|
20231117,120900,7275655450,24250,24200,24250,24200,279
|
|
20231117,120800,7268891750,24200,24250,24250,24200,466
|
|
20231117,120700,7257591700,24250,24250,24300,24250,114
|
|
20231117,120600,7254825750,24200,24200,24250,24200,650
|
|
20231117,120500,7239070750,24200,24200,24250,24200,337
|
|
20231117,120400,7230913950,24200,24200,24200,24200,43
|
|
20231117,120300,7229873350,24200,24250,24250,24200,40
|
|
20231117,120200,7228903950,24200,24150,24200,24150,27
|
|
20231117,120100,7228251150,24150,24200,24200,24150,456
|
|
20231117,120000,7217222850,24200,24200,24200,24150,63
|
|
20231117,115900,7215699250,24200,24150,24250,24150,265
|
|
20231117,115800,7209282000,24200,24200,24250,24150,232
|
|
20231117,115700,7203666500,24200,24200,24250,24200,28
|
|
20231117,115600,7202988850,24250,24200,24250,24200,58
|
|
20231117,115500,7201584200,24150,24150,24250,24150,902
|
|
20231117,115400,7179799500,24150,24150,24250,24150,24
|
|
20231117,115300,7179219750,24150,24200,24250,24150,63
|
|
20231117,115200,7177693700,24200,24200,24250,24150,137
|
|
20231117,115100,7174373350,24200,24150,24250,24150,25
|
|
20231117,115000,7173768450,24150,24150,24200,24150,27
|
|
20231117,114900,7173116300,24150,24250,24250,24150,44
|
|
20231117,114800,7172051100,24300,24200,24300,24150,1010
|
|
20231117,114700,7147586450,24200,24250,24300,24200,282
|
|
20231117,114600,7140752800,24250,24300,24350,24200,494
|
|
20231117,114500,7128759100,24300,24300,24350,24200,1079
|
|
20231117,114400,7102556900,24300,24300,24350,24300,354
|
|
20231117,114300,7093953200,24300,24300,24350,24300,56
|
|
20231117,114200,7092592350,24300,24300,24350,24300,280
|
|
20231117,114100,7085780600,24300,24300,24350,24300,363
|
|
20231117,114000,7076946350,24250,24350,24400,24250,28
|
|
20231117,113900,7076265900,24350,24350,24450,24350,39
|
|
20231117,113800,7075314700,24350,24350,24500,24350,91
|
|
20231117,113700,7073091150,24400,24400,24500,24400,162
|
|
20231117,113600,7069126000,24500,24350,24500,24300,44
|
|
20231117,113500,7068052300,24300,24450,24500,24300,196
|
|
20231117,113400,7063263800,24450,24450,24500,24250,207
|
|
20231117,113300,7058206400,24450,24400,24450,24250,118
|
|
20231117,113200,7055333600,24350,24350,24500,24350,245
|
|
20231117,113100,7049335400,24350,24350,24500,24250,1069
|
|
20231117,113000,7023307300,24250,24300,24350,24250,179
|
|
20231117,112900,7018955050,24350,24250,24350,24250,408
|
|
20231117,112800,7009025100,24250,24250,24350,24250,294
|
|
20231117,112700,7001868900,24350,24400,24450,24250,883
|
|
20231117,112600,6980373250,24400,24400,24450,24400,29
|
|
20231117,112500,6979665550,24400,24450,24500,24400,275
|
|
20231117,112400,6972952850,24400,24450,24500,24400,82
|
|
20231117,112300,6970950700,24450,24450,24550,24450,3665
|
|
20231117,112200,6881198250,24450,24300,24450,24300,1562
|
|
20231117,112100,6843136600,24200,24250,24300,24200,606
|
|
20231117,112000,6828441900,24200,24200,24250,24200,160
|
|
20231117,111900,6824567400,24200,24250,24250,24200,124
|
|
20231117,111800,6821565550,24250,24150,24250,24150,176
|
|
20231117,111700,6817301300,24200,24100,24200,24100,256
|
|
20231117,111600,6811125400,24100,24100,24200,24050,419
|
|
20231117,111500,6801004850,24050,24100,24200,24050,1814
|
|
20231117,111400,6757339850,24100,24150,24200,24100,849
|
|
20231117,111300,6736867850,24150,24100,24200,24100,430
|
|
20231117,111200,6726483650,24150,24150,24250,24100,1823
|
|
20231117,111100,6682503450,24150,24200,24250,24150,1186
|
|
20231117,111000,6653836500,24200,24250,24300,24200,1187
|
|
20231117,110900,6625069400,24250,24350,24350,24250,806
|
|
20231117,110800,6605485850,24350,24400,24400,24350,215
|
|
20231117,110700,6600248000,24400,24350,24450,24350,857
|
|
20231117,110600,6579378000,24350,24350,24400,24350,282
|
|
20231117,110500,6572508450,24450,24500,24500,24300,9244
|
|
20231117,110400,6346640500,24500,24550,24550,24500,111
|
|
20231117,110300,6343918400,24500,24500,24550,24500,76
|
|
20231117,110200,6342054300,24550,24550,24550,24500,216
|
|
20231117,110100,6336751600,24550,24550,24550,24500,97
|
|
20231117,110000,6334373050,24550,24550,24550,24550,553
|
|
20231117,105900,6320796900,24550,24500,24550,24500,254
|
|
20231117,105800,6314572850,24500,24550,24550,24500,85
|
|
20231117,105700,6312487500,24500,24500,24550,24500,64
|
|
20231117,105600,6310918450,24500,24550,24550,24500,215
|
|
20231117,105500,6305640300,24550,24550,24550,24500,138
|
|
20231117,105400,6302254750,24550,24500,24550,24500,309
|
|
20231117,105300,6294678600,24500,24500,24550,24500,175
|
|
20231117,105200,6290385500,24550,24500,24550,24500,59
|
|
20231117,105100,6288938300,24500,24550,24550,24500,1785
|
|
20231117,105000,6245202900,24550,24600,24600,24550,1264
|
|
20231117,104900,6214165900,24550,24550,24600,24500,427
|
|
20231117,104800,6203681700,24550,24600,24650,24450,5408
|
|
20231117,104700,6070884000,24650,24650,24700,24600,43
|
|
20231117,104600,6069824250,24600,24650,24700,24600,405
|
|
20231117,104500,6059846550,24650,24750,24750,24650,609
|
|
20231117,104400,6044823650,24750,24800,24800,24750,2213
|
|
20231117,104300,5989948400,24800,24850,24850,24800,326
|
|
20231117,104200,5981856900,24850,24900,24900,24800,718
|
|
20231117,104100,5964016500,24900,24900,24900,24850,241
|
|
20231117,104000,5958023600,24950,24950,25000,24850,795
|
|
20231117,103900,5938178300,24950,24800,25000,24800,3934
|
|
20231117,103800,5840209600,24850,24800,24850,24750,808
|
|
20231117,103700,5820179400,24850,24800,24850,24800,634
|
|
20231117,103600,5804427800,24850,24800,24850,24800,231
|
|
20231117,103500,5798692100,24800,24750,24850,24750,1819
|
|
20231117,103400,5753579950,24750,24700,24750,24550,1430
|
|
20231117,103300,5718292000,24700,24650,24700,24600,546
|
|
20231117,103200,5704834050,24650,24650,24700,24600,240
|
|
20231117,103100,5698915750,24650,24700,24700,24600,518
|
|
20231117,103000,5686146300,24650,24600,24700,24600,104
|
|
20231117,102900,5683583600,24550,24550,24650,24500,1269
|
|
20231117,102800,5652396750,24550,24700,24700,24500,2204
|
|
20231117,102700,5598236950,24700,24650,24700,24650,107
|
|
20231117,102600,5595596450,24700,24600,24750,24600,1302
|
|
20231117,102500,5563555300,24600,24750,24800,24600,1791
|
|
20231117,102400,5519315550,24800,24850,24850,24700,869
|
|
20231117,102300,5497768400,24850,24850,24900,24800,1357
|
|
20231117,102200,5464081050,24800,25050,25050,24750,5368
|
|
20231117,102100,5330419700,25000,24900,25250,24850,19673
|
|
20231117,102000,4838629300,24900,24850,24900,24800,4691
|
|
20231117,101900,4722074500,24850,24800,24900,24800,7625
|
|
20231117,101800,4532709900,24800,24650,24800,24600,6044
|
|
20231117,101700,4383538500,24650,24550,24650,24500,7124
|
|
20231117,101600,4208426850,24600,24600,24650,24450,7511
|
|
20231117,101500,4023706250,24600,24200,24650,24200,15145
|
|
20231117,101400,3653430550,24200,24150,24200,24150,1015
|
|
20231117,101300,3628917300,24150,24150,24150,24050,1265
|
|
20231117,101200,3598428400,24150,24200,24200,24150,153
|
|
20231117,101100,3594725900,24200,24150,24200,24100,298
|
|
20231117,101000,3587526850,24150,24150,24150,24100,173
|
|
20231117,100900,3583351500,24150,24100,24150,24100,211
|
|
20231117,100800,3578260100,24150,24150,24150,24050,1085
|
|
20231117,100700,3552114000,24150,24150,24200,24100,670
|
|
20231117,100600,3535950000,24150,24150,24150,24100,685
|
|
20231117,100500,3519421250,24150,24100,24150,24100,499
|
|
20231117,100400,3507394500,24100,24100,24100,24100,793
|
|
20231117,100300,3488283200,24100,24200,24200,24100,2232
|
|
20231117,100200,3434436400,24200,24200,24200,24150,234
|
|
20231117,100100,3428774450,24200,24200,24200,24200,50
|
|
20231117,100000,3427564450,24150,24250,24250,24150,512
|
|
20231117,095900,3415174450,24250,24200,24250,24200,145
|
|
20231117,095800,3411663950,24250,24200,24250,24200,183
|
|
20231117,095700,3407234200,24250,24250,24250,24200,202
|
|
20231117,095600,3402335750,24200,24250,24250,24200,85
|
|
20231117,095500,3400276350,24250,24200,24250,24150,2163
|
|
20231117,095400,3347989700,24200,24200,24250,24200,351
|
|
20231117,095300,3339494050,24200,24300,24300,24150,1493
|
|
20231117,095200,3303392450,24300,24300,24300,24250,296
|
|
20231117,095100,3296200200,24300,24250,24300,24150,1920
|
|
20231117,095000,3249692350,24250,24250,24250,24200,114
|
|
20231117,094900,3246931600,24250,24250,24250,24200,514
|
|
20231117,094800,3234479050,24250,24250,24300,24250,680
|
|
20231117,094700,3217989000,24250,24200,24250,24200,79
|
|
20231117,094600,3216075500,24250,24200,24250,24200,164
|
|
20231117,094500,3212106100,24200,24250,24300,24150,483
|
|
20231117,094400,3200393100,24300,24200,24300,24150,1219
|
|
20231117,094300,3170850700,24200,24200,24200,24150,253
|
|
20231117,094200,3164728600,24150,24150,24150,24100,497
|
|
20231117,094100,3152734200,24150,24150,24150,24100,663
|
|
20231117,094000,3136748300,24150,24150,24200,24150,2589
|
|
20231117,093900,3074222450,24150,24150,24150,24150,523
|
|
20231117,093800,3061592000,24150,24150,24150,24100,247
|
|
20231117,093700,3055628650,24150,24150,24150,24100,31
|
|
20231117,093600,3054880850,24200,24150,24200,24100,596
|
|
20231117,093500,3040493800,24150,24100,24200,24050,1607
|
|
20231117,093400,3001744750,24050,24100,24100,24050,954
|
|
20231117,093300,2978798050,24100,24100,24150,24050,2374
|
|
20231117,093200,2921483750,24050,24150,24150,24050,745
|
|
20231117,093100,2903558600,24150,24050,24150,24050,461
|
|
20231117,093000,2892454550,24050,24000,24050,23950,1209
|
|
20231117,092900,2863441400,24000,24100,24100,24000,460
|
|
20231117,092800,2852375500,24100,23950,24150,23950,1306
|
|
20231117,092700,2820950950,24000,24000,24000,23900,1197
|
|
20231117,092600,2792322500,24000,23950,24000,23900,1362
|
|
20231117,092500,2759759950,24000,23900,24000,23900,1508
|
|
20231117,092400,2723621750,23950,23800,23950,23800,1574
|
|
20231117,092300,2686090700,23800,23750,23800,23750,567
|
|
20231117,092200,2672605250,23750,23850,23900,23700,2656
|
|
20231117,092100,2609313800,23800,23700,23850,23650,1705
|
|
20231117,092000,2568871000,23650,23800,23800,23600,9617
|
|
20231117,091900,2340968050,23800,23850,23850,23750,3501
|
|
20231117,091800,2257635600,23850,23850,23850,23800,640
|
|
20231117,091700,2242396600,23800,23800,23850,23800,813
|
|
20231117,091600,2223039600,23800,23750,23800,23700,910
|
|
20231117,091500,2201424350,23750,23750,23800,23700,1069
|
|
20231117,091400,2176025150,23750,23850,23900,23750,2984
|
|
20231117,091300,2104996900,23850,23900,23900,23850,326
|
|
20231117,091200,2097213750,23900,23700,23900,23700,3570
|
|
20231117,091100,2012270250,23700,23800,23900,23700,10470
|
|
20231117,091000,1763686300,23800,23850,23950,23800,3226
|
|
20231117,090900,1686824500,23850,23850,23900,23800,5865
|
|
20231117,090800,1547086900,23900,23850,23950,23850,6072
|
|
20231117,090700,1402234150,23850,24050,24100,23850,17649
|
|
20231117,090600,979506050,24050,24100,24200,24050,3028
|
|
20231117,090500,906574400,24150,24050,24150,24000,1529
|
|
20231117,090400,869777850,24050,24150,24150,24000,2450
|
|
20231117,090300,810827500,24150,24150,24350,24150,3450
|
|
20231117,090200,727366600,24300,24050,24350,24000,5106
|
|
20231117,090100,604159750,24000,24250,24300,24000,6446
|
|
20231117,090000,448555000,24250,24450,24500,24200,10631
|