577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183400,5782368750,31000,31000,31000,31000,7190
|
|
20231113,183300,5782368750,31000,31000,31000,31000,0
|
|
20231113,183200,5782368750,31000,31000,31000,31000,0
|
|
20231113,183100,5782368750,31000,31000,31000,31000,0
|
|
20231113,183000,5782368750,31000,31000,31000,31000,0
|
|
20231113,182900,5782368750,31000,31000,31000,31000,0
|
|
20231113,182800,5782368750,31000,31000,31000,31000,0
|
|
20231113,182700,5782368750,31000,31000,31000,31000,0
|
|
20231113,182600,5782368750,31000,31000,31000,31000,0
|
|
20231113,182500,5782368750,31000,31000,31000,31000,0
|
|
20231113,182400,5782368750,31000,31000,31000,31000,0
|
|
20231113,182300,5782368750,31000,31000,31000,31000,0
|
|
20231113,182200,5782368750,31000,31000,31000,31000,0
|
|
20231113,182100,5782368750,31000,31000,31000,31000,0
|
|
20231113,182000,5782368750,31000,31000,31000,31000,0
|
|
20231113,181900,5782368750,31000,31000,31000,31000,0
|
|
20231113,181800,5782368750,31000,31000,31000,31000,0
|
|
20231113,181700,5782368750,31000,31000,31000,31000,0
|
|
20231113,181600,5782368750,31000,31000,31000,31000,0
|
|
20231113,181500,5782368750,31000,31000,31000,31000,0
|
|
20231113,181400,5782368750,31000,31000,31000,31000,0
|
|
20231113,181300,5782368750,31000,31000,31000,31000,0
|
|
20231113,181200,5782368750,31000,31000,31000,31000,0
|
|
20231113,181100,5782368750,31000,31000,31000,31000,0
|
|
20231113,181000,5782368750,31000,31000,31000,31000,0
|
|
20231113,180900,5782368750,31000,31000,31000,31000,0
|
|
20231113,180800,5782368750,31000,31000,31000,31000,0
|
|
20231113,180700,5782368750,31000,31000,31000,31000,0
|
|
20231113,180600,5782368750,31000,31000,31000,31000,0
|
|
20231113,180500,5782368750,31000,31000,31000,31000,0
|
|
20231113,180400,5782368750,31000,31000,31000,31000,7190
|
|
20231113,180300,5782368750,31000,31000,31000,31000,0
|
|
20231113,180200,5782368750,31000,31000,31000,31000,0
|
|
20231113,180100,5782368750,31000,31000,31000,31000,0
|
|
20231113,180000,5782368750,31000,31000,31000,31000,0
|
|
20231113,175900,5782368750,31000,31000,31000,31000,0
|
|
20231113,175800,5782368750,31000,31000,31000,31000,0
|
|
20231113,175700,5782368750,31000,31000,31000,31000,0
|
|
20231113,175600,5782368750,31000,31000,31000,31000,0
|
|
20231113,175500,5782368750,31000,31000,31000,31000,0
|
|
20231113,175400,5782368750,31000,31000,31000,31000,0
|
|
20231113,175300,5782368750,31000,31000,31000,31000,0
|
|
20231113,175200,5782368750,31000,31000,31000,31000,0
|
|
20231113,175100,5782368750,31000,31000,31000,31000,0
|
|
20231113,175000,5782368750,31000,31000,31000,31000,0
|
|
20231113,174900,5782368750,31000,31000,31000,31000,0
|
|
20231113,174800,5782368750,31000,31000,31000,31000,0
|
|
20231113,174700,5782368750,31000,31000,31000,31000,0
|
|
20231113,174600,5782368750,31000,31000,31000,31000,0
|
|
20231113,174500,5782368750,31000,31000,31000,31000,0
|
|
20231113,174400,5782368750,31000,31000,31000,31000,0
|
|
20231113,174300,5782368750,31000,31000,31000,31000,0
|
|
20231113,174200,5782368750,31000,31000,31000,31000,0
|
|
20231113,174100,5782368750,31000,31000,31000,31000,0
|
|
20231113,174000,5782368750,31000,31000,31000,31000,0
|
|
20231113,173900,5782368750,31000,31000,31000,31000,0
|
|
20231113,173800,5782368750,31000,31000,31000,31000,0
|
|
20231113,173700,5782368750,31000,31000,31000,31000,0
|
|
20231113,173600,5782368750,31000,31000,31000,31000,0
|
|
20231113,173500,5782368750,31000,31000,31000,31000,0
|
|
20231113,173400,5782368750,31000,31000,31000,31000,7190
|
|
20231113,173300,5782368750,31000,31000,31000,31000,0
|
|
20231113,173200,5782368750,31000,31000,31000,31000,0
|
|
20231113,173100,5782368750,31000,31000,31000,31000,0
|
|
20231113,173000,5782368750,31000,31000,31000,31000,0
|
|
20231113,172900,5782368750,31000,31000,31000,31000,0
|
|
20231113,172800,5782368750,31000,31000,31000,31000,0
|
|
20231113,172700,5782368750,31000,31000,31000,31000,0
|
|
20231113,172600,5782368750,31000,31000,31000,31000,0
|
|
20231113,172500,5782368750,31000,31000,31000,31000,0
|
|
20231113,172400,5782368750,31000,31000,31000,31000,0
|
|
20231113,172300,5782368750,31000,31000,31000,31000,0
|
|
20231113,172200,5782368750,31000,31000,31000,31000,0
|
|
20231113,172100,5782368750,31000,31000,31000,31000,0
|
|
20231113,172000,5782368750,31000,31000,31000,31000,0
|
|
20231113,171900,5782368750,31000,31000,31000,31000,0
|
|
20231113,171800,5782368750,31000,31000,31000,31000,0
|
|
20231113,171700,5782368750,31000,31000,31000,31000,0
|
|
20231113,171600,5782368750,31000,31000,31000,31000,0
|
|
20231113,171500,5782368750,31000,31000,31000,31000,0
|
|
20231113,171400,5782368750,31000,31000,31000,31000,0
|
|
20231113,171300,5782368750,31000,31000,31000,31000,0
|
|
20231113,171200,5782368750,31000,31000,31000,31000,0
|
|
20231113,171100,5782368750,31000,31000,31000,31000,0
|
|
20231113,171000,5782368750,31000,31000,31000,31000,0
|
|
20231113,170900,5782368750,31000,31000,31000,31000,0
|
|
20231113,170800,5782368750,31000,31000,31000,31000,0
|
|
20231113,170700,5782368750,31000,31000,31000,31000,0
|
|
20231113,170600,5782368750,31000,31000,31000,31000,0
|
|
20231113,170500,5782368750,31000,31000,31000,31000,0
|
|
20231113,170400,5782368750,31000,31000,31000,31000,7190
|
|
20231113,170300,5782368750,31000,31000,31000,31000,0
|
|
20231113,170200,5782368750,31000,31000,31000,31000,0
|
|
20231113,170100,5782368750,31000,31000,31000,31000,0
|
|
20231113,170000,5782368750,31000,31000,31000,31000,0
|
|
20231113,165900,5782368750,31000,31000,31000,31000,0
|
|
20231113,165800,5782368750,31000,31000,31000,31000,0
|
|
20231113,165700,5782368750,31000,31000,31000,31000,0
|
|
20231113,165600,5782368750,31000,31000,31000,31000,0
|
|
20231113,165500,5782368750,31000,31000,31000,31000,0
|
|
20231113,165400,5782368750,31000,31000,31000,31000,0
|
|
20231113,165300,5782368750,31000,31000,31000,31000,0
|
|
20231113,165200,5782368750,31000,31000,31000,31000,0
|
|
20231113,165100,5782368750,31000,31000,31000,31000,0
|
|
20231113,165000,5782368750,31000,31000,31000,31000,0
|
|
20231113,164900,5782368750,31000,31000,31000,31000,0
|
|
20231113,164800,5782368750,31000,31000,31000,31000,0
|
|
20231113,164700,5782368750,31000,31000,31000,31000,0
|
|
20231113,164600,5782368750,31000,31000,31000,31000,0
|
|
20231113,164500,5782368750,31000,31000,31000,31000,0
|
|
20231113,164400,5782368750,31000,31000,31000,31000,0
|
|
20231113,164300,5782368750,31000,31000,31000,31000,0
|
|
20231113,164200,5782368750,31000,31000,31000,31000,0
|
|
20231113,164100,5782368750,31000,31000,31000,31000,0
|
|
20231113,164000,5782368750,31000,31000,31000,31000,0
|
|
20231113,163900,5782368750,31000,31000,31000,31000,0
|
|
20231113,163800,5782368750,31000,31000,31000,31000,0
|
|
20231113,163700,5782368750,31000,31000,31000,31000,0
|
|
20231113,163600,5782368750,31000,31000,31000,31000,0
|
|
20231113,163500,5782368750,31000,31000,31000,31000,0
|
|
20231113,163400,5782368750,31000,31000,31000,31000,7190
|
|
20231113,163300,5782368750,31000,31000,31000,31000,0
|
|
20231113,163200,5782368750,31000,31000,31000,31000,0
|
|
20231113,163100,5782368750,31000,31000,31000,31000,0
|
|
20231113,163000,5782368750,31000,31000,31000,31000,0
|
|
20231113,162900,5782368750,31000,31000,31000,31000,0
|
|
20231113,162800,5782368750,31000,31000,31000,31000,0
|
|
20231113,162700,5782368750,31000,31000,31000,31000,0
|
|
20231113,162600,5782368750,31000,31000,31000,31000,0
|
|
20231113,162500,5782368750,31000,31000,31000,31000,0
|
|
20231113,162400,5782368750,31000,31000,31000,31000,0
|
|
20231113,162300,5782368750,31000,31000,31000,31000,0
|
|
20231113,162200,5782368750,31000,31000,31000,31000,0
|
|
20231113,162100,5782368750,31000,31000,31000,31000,0
|
|
20231113,162000,5782368750,31000,31000,31000,31000,0
|
|
20231113,161900,5782368750,31000,31000,31000,31000,0
|
|
20231113,161800,5782368750,31000,31000,31000,31000,0
|
|
20231113,161700,5782368750,31000,31000,31000,31000,0
|
|
20231113,161600,5782368750,31000,31000,31000,31000,0
|
|
20231113,161500,5782368750,31000,31000,31000,31000,0
|
|
20231113,161400,5782368750,31000,31000,31000,31000,0
|
|
20231113,161300,5782368750,31000,31000,31000,31000,0
|
|
20231113,161200,5782368750,31000,31000,31000,31000,0
|
|
20231113,161100,5782368750,31000,31000,31000,31000,0
|
|
20231113,161000,5782368750,31000,31000,31000,31000,0
|
|
20231113,160900,5782368750,31000,31000,31000,31000,0
|
|
20231113,160800,5782368750,31000,31000,31000,31000,0
|
|
20231113,160700,5782368750,31000,31000,31000,31000,0
|
|
20231113,160600,5782368750,31000,31000,31000,31000,0
|
|
20231113,160500,5782368750,31000,31000,31000,31000,0
|
|
20231113,160400,5782368750,31000,31000,31000,31000,7190
|
|
20231113,160300,5782368750,31000,31000,31000,31000,0
|
|
20231113,160200,5782368750,31000,31000,31000,31000,0
|
|
20231113,160100,5782368750,31000,31000,31000,31000,0
|
|
20231113,160000,5782368750,31000,31000,31000,31000,0
|
|
20231113,155900,5782368750,31000,31000,31000,31000,0
|
|
20231113,155800,5782368750,31000,31000,31000,31000,0
|
|
20231113,155700,5782368750,31000,31000,31000,31000,0
|
|
20231113,155600,5782368750,31000,31000,31000,31000,0
|
|
20231113,155500,5782368750,31000,31000,31000,31000,0
|
|
20231113,155400,5782368750,31000,31000,31000,31000,0
|
|
20231113,155300,5782368750,31000,31000,31000,31000,0
|
|
20231113,155200,5782368750,31000,31000,31000,31000,0
|
|
20231113,155100,5782368750,31000,31000,31000,31000,0
|
|
20231113,155000,5782368750,31000,31000,31000,31000,0
|
|
20231113,154900,5782368750,31000,31000,31000,31000,0
|
|
20231113,154800,5782368750,31000,31000,31000,31000,0
|
|
20231113,154700,5782368750,31000,31000,31000,31000,0
|
|
20231113,154600,5782368750,31000,31000,31000,31000,0
|
|
20231113,154500,5782368750,31000,31000,31000,31000,0
|
|
20231113,154400,5782368750,31000,31000,31000,31000,0
|
|
20231113,154300,5782368750,31000,31000,31000,31000,0
|
|
20231113,154200,5782368750,31000,31000,31000,31000,0
|
|
20231113,154100,5782368750,31000,31000,31000,31000,0
|
|
20231113,154000,5782368750,31000,31000,31000,31000,0
|
|
20231113,153900,5782368750,31000,31000,31000,31000,0
|
|
20231113,153800,5782368750,31000,31000,31000,31000,0
|
|
20231113,153700,5782368750,31000,31000,31000,31000,0
|
|
20231113,153600,5782368750,31000,31000,31000,31000,0
|
|
20231113,153500,5782368750,31000,31000,31000,31000,0
|
|
20231113,153400,5782368750,31000,31000,31000,31000,7190
|
|
20231113,153300,5782368750,31000,31000,31000,31000,0
|
|
20231113,153200,5782368750,31000,31000,31000,31000,0
|
|
20231113,153100,5782368750,31000,31000,31000,31000,0
|
|
20231113,153000,5782368750,31000,31000,31000,31000,7190
|
|
20231113,152900,5559478750,30850,30850,30850,30850,0
|
|
20231113,152800,5559478750,30850,30850,30850,30850,0
|
|
20231113,152700,5559478750,30850,30850,30850,30850,0
|
|
20231113,152600,5559478750,30850,30850,30850,30850,0
|
|
20231113,152500,5559478750,30850,30850,30850,30850,0
|
|
20231113,152400,5559478750,30850,30850,30850,30850,0
|
|
20231113,152300,5559478750,30850,30850,30850,30850,0
|
|
20231113,152200,5559478750,30850,30850,30850,30850,0
|
|
20231113,152100,5559478750,30850,30850,30850,30850,0
|
|
20231113,152000,5559478750,30850,30850,30850,30850,0
|
|
20231113,151900,5559478750,30850,30900,30900,30850,2881
|
|
20231113,151800,5470574500,30850,30750,30850,30700,1913
|
|
20231113,151700,5411606400,30700,30750,30750,30700,1472
|
|
20231113,151600,5366344100,30750,30800,30800,30750,1390
|
|
20231113,151500,5323582200,30800,30850,30850,30800,229
|
|
20231113,151400,5316528800,30850,30800,30850,30800,1650
|
|
20231113,151300,5265706300,30850,30850,30850,30850,220
|
|
20231113,151200,5258919300,30850,30800,30850,30800,3
|
|
20231113,151100,5258826850,30900,30900,30900,30850,1873
|
|
20231113,151000,5201034800,30900,30900,30900,30850,182
|
|
20231113,150900,5195411050,30850,30900,30900,30850,662
|
|
20231113,150800,5174988300,30850,30850,30850,30850,1
|
|
20231113,150700,5174957450,30900,30950,30950,30900,2030
|
|
20231113,150600,5112226350,30950,30950,30950,30950,1
|
|
20231113,150500,5112195400,30900,30900,30900,30900,30
|
|
20231113,150400,5111268400,30950,30950,30950,30950,200
|
|
20231113,150300,5105078400,30950,30900,30950,30900,241
|
|
20231113,150200,5097631450,30900,30900,30900,30900,0
|
|
20231113,150100,5097631450,30900,30950,30950,30900,322
|
|
20231113,150000,5087667300,30900,30950,30950,30900,34
|
|
20231113,145900,5086615950,30950,30900,30950,30900,6
|
|
20231113,145800,5086430400,30900,30900,30950,30900,19
|
|
20231113,145700,5085843250,30900,30950,30950,30900,170
|
|
20231113,145600,5080589000,30950,30950,30950,30950,221
|
|
20231113,145500,5073749050,31000,30950,31000,30950,93
|
|
20231113,145400,5070870500,30950,30950,30950,30950,14
|
|
20231113,145300,5070437200,30950,30950,30950,30950,954
|
|
20231113,145200,5040910900,31000,31000,31000,30950,5
|
|
20231113,145100,5040755950,31000,30900,31000,30900,16
|
|
20231113,145000,5040260050,31000,31000,31000,31000,15
|
|
20231113,144900,5039795050,31000,31000,31000,30900,964
|
|
20231113,144800,5010005950,30900,30950,31000,30900,174
|
|
20231113,144700,5004628800,30950,31000,31000,30900,1111
|
|
20231113,144600,4970264700,31000,30950,31000,30950,30
|
|
20231113,144500,4969335000,31000,31000,31000,31000,103
|
|
20231113,144400,4966142000,30950,31000,31000,30950,4
|
|
20231113,144300,4966018150,31000,30950,31000,30950,516
|
|
20231113,144200,4950047200,31000,31000,31000,31000,44
|
|
20231113,144100,4948683200,31000,31000,31000,31000,9
|
|
20231113,144000,4948404200,31000,31000,31000,31000,14
|
|
20231113,143900,4947970200,30950,30950,30950,30950,69
|
|
20231113,143800,4945834650,31000,30950,31000,30900,323
|
|
20231113,143700,4935838800,31000,31000,31000,31000,2
|
|
20231113,143600,4935776800,31000,30950,31000,30900,1207
|
|
20231113,143500,4898417850,30950,30900,30950,30900,16
|
|
20231113,143400,4897922700,30950,31050,31050,30950,2815
|
|
20231113,143300,4810687250,31100,31050,31100,31050,77
|
|
20231113,143200,4808295550,31100,31050,31100,31050,100
|
|
20231113,143100,4805190500,31050,31050,31050,31050,503
|
|
20231113,143000,4789572350,31050,31050,31050,31050,72
|
|
20231113,142900,4787336750,31050,31050,31100,31050,174
|
|
20231113,142800,4781933950,31100,31050,31100,31050,404
|
|
20231113,142700,4769389700,31050,31050,31100,31000,287
|
|
20231113,142600,4760478450,31050,31050,31050,31000,62
|
|
20231113,142500,4758553400,31050,31050,31050,31050,387
|
|
20231113,142400,4746537050,31050,31050,31050,31050,328
|
|
20231113,142300,4736352650,31000,31000,31050,31000,1275
|
|
20231113,142200,4696827400,31000,31000,31000,31000,1
|
|
20231113,142100,4696796400,31000,30950,31000,30950,17
|
|
20231113,142000,4696269450,30900,31000,31000,30900,13
|
|
20231113,141900,4695866550,30900,30950,31000,30900,221
|
|
20231113,141800,4689016650,30950,30950,30950,30950,107
|
|
20231113,141700,4685705000,30900,30900,30900,30900,91
|
|
20231113,141600,4682893100,30900,30950,30950,30900,18
|
|
20231113,141500,4682336100,30950,30900,30950,30900,11
|
|
20231113,141400,4681996150,30900,30900,30900,30900,0
|
|
20231113,141300,4681996150,30900,30950,30950,30900,86
|
|
20231113,141200,4679334500,30950,30900,30950,30850,5001
|
|
20231113,141100,4524984800,30900,30900,30900,30900,0
|
|
20231113,141000,4524984800,30900,31000,31000,30900,69
|
|
20231113,140900,4522851900,31000,30950,31000,30900,553
|
|
20231113,140800,4505733900,30950,30950,30950,30950,15
|
|
20231113,140700,4505269650,30950,30950,30950,30950,1
|
|
20231113,140600,4505238700,30950,30950,30950,30950,17
|
|
20231113,140500,4504712550,30950,30950,30950,30950,19
|
|
20231113,140400,4504124500,30950,30950,30950,30950,1
|
|
20231113,140300,4504093550,30900,30900,30900,30900,88
|
|
20231113,140200,4501374350,30900,30900,30900,30900,22
|
|
20231113,140100,4500694550,30900,30900,30900,30900,1
|
|
20231113,140000,4500663650,30850,30850,30850,30850,169
|
|
20231113,135900,4495450000,30900,30900,30900,30900,17
|
|
20231113,135800,4494924700,30900,30900,30900,30900,1
|
|
20231113,135700,4494893800,30900,30900,30900,30900,18
|
|
20231113,135600,4494337600,30850,30850,30850,30850,1
|
|
20231113,135500,4494306750,30900,30900,30900,30900,3
|
|
20231113,135400,4494214050,30800,30800,30850,30800,122
|
|
20231113,135300,4490451900,30800,30800,30850,30800,4
|
|
20231113,135200,4490328650,30800,30850,30850,30800,4
|
|
20231113,135100,4490205350,30850,30850,30850,30850,37
|
|
20231113,135000,4489063900,30850,30850,30850,30850,7
|
|
20231113,134900,4488847950,30800,30800,30800,30800,1
|
|
20231113,134800,4488817150,30850,30850,30850,30800,1018
|
|
20231113,134700,4457461850,30850,30850,30850,30850,51
|
|
20231113,134600,4455888500,30850,30850,30850,30850,32
|
|
20231113,134500,4454901300,30850,30850,30850,30850,1
|
|
20231113,134400,4454870450,30850,30850,30850,30850,4
|
|
20231113,134300,4454747050,30850,30900,30900,30850,960
|
|
20231113,134200,4425130300,30900,30900,30900,30900,0
|
|
20231113,134100,4425130300,30900,30900,30900,30900,4
|
|
20231113,134000,4425006700,30900,30900,30900,30900,14
|
|
20231113,133900,4424574100,30900,30900,30900,30900,1
|
|
20231113,133800,4424543200,30900,30900,30900,30900,0
|
|
20231113,133700,4424543200,30900,30950,30950,30900,18
|
|
20231113,133600,4423986850,30950,30800,30950,30750,2135
|
|
20231113,133500,4358120050,30800,30850,30850,30800,15
|
|
20231113,133400,4357657350,30850,30850,30850,30850,3
|
|
20231113,133300,4357564800,30850,30900,30900,30850,2589
|
|
20231113,133200,4277694100,30850,30900,30900,30850,380
|
|
20231113,133100,4265970000,30900,30900,30900,30900,156
|
|
20231113,133000,4261149600,30900,30900,30900,30850,20
|
|
20231113,132900,4260531750,30900,30900,30900,30900,14
|
|
20231113,132800,4260099150,30800,30800,30800,30800,16
|
|
20231113,132700,4259606350,30900,30900,30900,30900,4
|
|
20231113,132600,4259482750,30900,30900,30900,30900,15
|
|
20231113,132500,4259019250,30850,30850,30850,30850,36
|
|
20231113,132400,4257908650,30850,30850,30850,30850,16
|
|
20231113,132300,4257415050,30850,30850,30850,30800,62
|
|
20231113,132200,4255502800,30800,30850,30850,30800,2
|
|
20231113,132100,4255441150,30850,30800,30850,30800,728
|
|
20231113,132000,4232992500,30800,30800,30800,30800,6
|
|
20231113,131900,4232807700,30750,30800,30800,30750,13
|
|
20231113,131800,4232407900,30750,30700,30750,30700,114
|
|
20231113,131700,4228904450,30700,30700,30700,30700,91
|
|
20231113,131600,4226110750,30750,30750,30750,30750,14
|
|
20231113,131500,4225680250,30750,30700,30750,30700,15
|
|
20231113,131400,4225219050,30700,30700,30700,30700,13
|
|
20231113,131300,4224819950,30700,30750,30750,30700,47
|
|
20231113,131200,4223376250,30750,30700,30750,30700,368
|
|
20231113,131100,4212077000,30800,30800,30800,30800,0
|
|
20231113,131000,4212077000,30800,30800,30800,30800,115
|
|
20231113,130900,4208535000,30800,30800,30800,30800,2
|
|
20231113,130800,4208473400,30800,30800,30800,30800,33
|
|
20231113,130700,4207457000,30800,30800,30800,30800,16
|
|
20231113,130600,4206964200,30800,30800,30800,30800,0
|
|
20231113,130500,4206964200,30800,30800,30800,30800,18
|
|
20231113,130400,4206409800,30700,30700,30700,30700,0
|
|
20231113,130300,4206409800,30700,30700,30700,30700,9
|
|
20231113,130200,4206133500,30700,30650,30700,30650,199
|
|
20231113,130100,4200024400,30650,30750,30750,30650,2019
|
|
20231113,130000,4138064050,30800,30750,30850,30750,348
|
|
20231113,125900,4127330150,30850,30850,30850,30850,16
|
|
20231113,125800,4126836550,30850,30800,30850,30750,340
|
|
20231113,125700,4116365250,30850,30850,30850,30850,0
|
|
20231113,125600,4116365250,30850,30800,30850,30800,48
|
|
20231113,125500,4114886100,30800,30750,30800,30750,92
|
|
20231113,125400,4112052550,30800,30800,30800,30750,780
|
|
20231113,125300,4088048150,30750,30750,30800,30750,3
|
|
20231113,125200,4087955850,30800,30800,30800,30800,100
|
|
20231113,125100,4084875850,30800,30850,30850,30800,1840
|
|
20231113,125000,4028191000,30850,30850,30850,30800,224
|
|
20231113,124900,4021290600,30850,30850,30850,30850,0
|
|
20231113,124800,4021290600,30850,30850,30850,30850,68
|
|
20231113,124700,4019192800,30850,30850,30850,30800,34
|
|
20231113,124600,4018144100,30850,30850,30850,30850,103
|
|
20231113,124500,4014966550,30800,30800,30850,30800,58
|
|
20231113,124400,4013177400,30800,30850,30850,30800,44
|
|
20231113,124300,4011820500,30850,30850,30850,30850,76
|
|
20231113,124200,4009475900,30850,30850,30850,30850,21
|
|
20231113,124100,4008828050,30850,30850,30850,30850,3
|
|
20231113,124000,4008735500,30850,30850,30850,30850,14
|
|
20231113,123900,4008303600,30850,30800,30850,30800,25
|
|
20231113,123800,4007533550,30800,30800,30800,30800,30
|
|
20231113,123700,4006609550,30850,30800,30850,30800,84
|
|
20231113,123600,4004018950,30850,30850,30850,30850,201
|
|
20231113,123500,3997818100,30850,30850,30850,30850,12
|
|
20231113,123400,3997447900,30850,30800,30850,30800,75
|
|
20231113,123300,3995134250,30850,30850,30850,30850,14
|
|
20231113,123200,3994702350,30850,30850,30850,30850,106
|
|
20231113,123100,3991432250,30850,30850,30850,30850,1
|
|
20231113,123000,3991401400,30800,30850,30850,30800,208
|
|
20231113,122900,3984994850,30850,30850,30850,30850,15
|
|
20231113,122800,3984532100,30800,30800,30850,30800,4
|
|
20231113,122700,3984408850,30750,30850,30850,30750,12
|
|
20231113,122600,3984039250,30850,30800,30850,30800,217
|
|
20231113,122500,3977354800,30750,30800,30800,30750,2
|
|
20231113,122400,3977293250,30800,30800,30800,30800,0
|
|
20231113,122300,3977293250,30800,30800,30800,30800,418
|
|
20231113,122200,3964418850,30750,30750,30800,30750,104
|
|
20231113,122100,3961220800,30750,30800,30800,30750,50
|
|
20231113,122000,3959682100,30800,30800,30850,30800,257
|
|
20231113,121900,3951765000,30850,30800,30850,30800,102
|
|
20231113,121800,3948623350,30800,30750,30800,30750,153
|
|
20231113,121700,3943917550,30750,30750,30750,30750,207
|
|
20231113,121600,3937552300,30800,30800,30800,30750,214
|
|
20231113,121500,3930971100,30800,30750,30800,30750,41
|
|
20231113,121400,3929708800,30750,30800,30800,30750,33
|
|
20231113,121300,3928694000,30750,30800,30800,30750,796
|
|
20231113,121200,3904211250,30800,30750,30800,30750,1041
|
|
20231113,121100,3872200350,30700,30750,30800,30700,308
|
|
20231113,121000,3862729950,30750,30850,30850,30700,10219
|
|
20231113,120900,3548904800,30800,30850,30850,30800,53
|
|
20231113,120800,3547272250,30850,30850,30900,30850,122
|
|
20231113,120700,3543508500,30850,30900,30900,30850,812
|
|
20231113,120600,3518443750,30900,30900,30900,30900,0
|
|
20231113,120500,3518443750,30900,30850,30900,30850,193
|
|
20231113,120400,3512489500,30850,30850,30900,30850,615
|
|
20231113,120300,3493516000,30800,30900,30900,30700,8274
|
|
20231113,120200,3238696250,30950,30950,30950,30950,27
|
|
20231113,120100,3237860600,30900,30900,30900,30900,203
|
|
20231113,120000,3231587900,30950,30950,30950,30950,12
|
|
20231113,115900,3231216500,30950,30950,30950,30900,219
|
|
20231113,115800,3224448550,30950,30950,30950,30950,3
|
|
20231113,115700,3224355700,30900,31000,31000,30900,5169
|
|
20231113,115600,3064553250,30950,31000,31000,30950,214
|
|
20231113,115500,3057929250,30950,30950,30950,30950,4
|
|
20231113,115400,3057805450,31000,30950,31000,30950,18
|
|
20231113,115300,3057248150,31000,31050,31100,31000,1872
|
|
20231113,115200,2999182450,31150,31150,31150,31150,0
|
|
20231113,115100,2999182450,31150,31150,31150,31150,34
|
|
20231113,115000,2998123350,31150,31100,31150,31100,138
|
|
20231113,114900,2993830650,31050,31050,31050,31050,15
|
|
20231113,114800,2993364900,31050,31100,31100,31050,206
|
|
20231113,114700,2986967800,31100,31100,31100,31100,3
|
|
20231113,114600,2986874500,31100,31100,31100,31100,0
|
|
20231113,114500,2986874500,31100,31050,31100,31050,157
|
|
20231113,114400,2981998850,31100,31100,31100,31100,3
|
|
20231113,114300,2981905550,31100,31100,31100,31100,1
|
|
20231113,114200,2981874450,31100,31050,31100,31050,33
|
|
20231113,114100,2980848200,31100,31100,31100,31100,0
|
|
20231113,114000,2980848200,31100,31100,31100,31000,26
|
|
20231113,113900,2980040400,31050,31050,31050,31050,0
|
|
20231113,113800,2980040400,31050,31050,31050,31050,0
|
|
20231113,113700,2980040400,31050,31050,31100,31000,245
|
|
20231113,113600,2972432300,31100,31100,31100,31100,52
|
|
20231113,113500,2970815100,31100,31100,31100,31100,100
|
|
20231113,113400,2967705100,31100,31200,31200,30950,5066
|
|
20231113,113300,2810579750,31250,31250,31250,31250,3
|
|
20231113,113200,2810486000,31250,31250,31250,31250,0
|
|
20231113,113100,2810486000,31250,31250,31250,31200,749
|
|
20231113,113000,2787116200,31250,31250,31250,31250,103
|
|
20231113,112900,2783897450,31250,31250,31250,31250,215
|
|
20231113,112800,2777178700,31250,31200,31250,31200,7
|
|
20231113,112700,2776960250,31250,31250,31250,31250,0
|
|
20231113,112600,2776960250,31250,31250,31250,31250,33
|
|
20231113,112500,2775929000,31200,31200,31200,31200,20
|
|
20231113,112400,2775305000,31200,31200,31250,31200,163
|
|
20231113,112300,2770214400,31250,31250,31250,31250,245
|
|
20231113,112200,2762558150,31200,31200,31200,31200,89
|
|
20231113,112100,2759781350,31200,31200,31200,31200,118
|
|
20231113,112000,2756099750,31200,31250,31250,31150,791
|
|
20231113,111900,2731420550,31250,31200,31250,31200,4
|
|
20231113,111800,2731295600,31250,31250,31250,31250,21
|
|
20231113,111700,2730639350,31250,31200,31250,31200,31
|
|
20231113,111600,2729672100,31200,31200,31200,31200,31
|
|
20231113,111500,2728704900,31250,31200,31250,31200,267
|
|
20231113,111400,2720373650,31250,31200,31250,31200,59
|
|
20231113,111300,2718531400,31200,31200,31200,31200,881
|
|
20231113,111200,2691044200,31150,31000,31150,31000,1427
|
|
20231113,111100,2646616450,31050,31000,31050,31000,31
|
|
20231113,111000,2645655400,31100,31100,31100,31100,45
|
|
20231113,110900,2644255900,31100,31100,31100,31100,1
|
|
20231113,110800,2644224800,31050,31100,31100,31050,318
|
|
20231113,110700,2634337550,31100,31100,31100,31100,335
|
|
20231113,110600,2623919050,31100,31100,31100,31100,1
|
|
20231113,110500,2623887950,30950,31000,31000,30950,589
|
|
20231113,110400,2605634000,31050,31050,31050,31050,15
|
|
20231113,110300,2605168250,31000,31000,31050,31000,4
|
|
20231113,110200,2605044200,31050,31050,31100,31050,127
|
|
20231113,110100,2601095850,31100,31050,31100,31050,162
|
|
20231113,110000,2596058450,31050,31050,31050,31000,202
|
|
20231113,105900,2589786400,31050,31050,31050,31050,52
|
|
20231113,105800,2588171800,31050,31050,31050,31000,347
|
|
20231113,105700,2577403450,31050,31000,31050,31000,765
|
|
20231113,105600,2553681400,31000,31000,31000,31000,16
|
|
20231113,105500,2553185400,30950,30950,30950,30950,3
|
|
20231113,105400,2553092550,31000,31000,31000,31000,40
|
|
20231113,105300,2551852550,31000,30950,31000,30950,24
|
|
20231113,105200,2551109050,30950,31000,31000,30950,56
|
|
20231113,105100,2549375550,31000,30950,31000,30950,681
|
|
20231113,105000,2528288600,30950,30950,30950,30900,27
|
|
20231113,104900,2527453000,30950,30950,30950,30950,11
|
|
20231113,104800,2527112550,30950,30900,30950,30900,15
|
|
20231113,104700,2526648350,30950,30950,30950,30950,3
|
|
20231113,104600,2526555500,30900,30900,30950,30900,33
|
|
20231113,104500,2525534250,30900,30950,30950,30900,179
|
|
20231113,104400,2519994250,30900,30900,30900,30900,55
|
|
20231113,104300,2518294750,30900,30900,30900,30900,1
|
|
20231113,104200,2518263850,30900,30900,30900,30900,14
|
|
20231113,104100,2517831250,30900,30900,30900,30900,10
|
|
20231113,104000,2517522250,30950,30900,30950,30900,24
|
|
20231113,103900,2516780450,30900,30900,30900,30850,616
|
|
20231113,103800,2497766550,30900,30900,30900,30900,242
|
|
20231113,103700,2490288750,30950,30950,30950,30900,311
|
|
20231113,103600,2480677950,30950,31000,31000,30950,471
|
|
20231113,103500,2466098000,31000,31000,31000,31000,50
|
|
20231113,103400,2464548000,31000,30950,31000,30950,117
|
|
20231113,103300,2460921100,30950,30950,30950,30950,12
|
|
20231113,103200,2460549700,30950,30950,30950,30950,2
|
|
20231113,103100,2460487800,30950,30900,30950,30900,65
|
|
20231113,103000,2458478600,30950,30950,30950,30950,30
|
|
20231113,102900,2457550100,30950,31000,31000,30950,244
|
|
20231113,102800,2449992550,30900,30950,30950,30900,429
|
|
20231113,102700,2436735000,30950,30950,30950,30950,77
|
|
20231113,102600,2434351850,30950,30950,31000,30950,81
|
|
20231113,102500,2431844000,30950,30950,30950,30950,80
|
|
20231113,102400,2429368000,30950,30950,30950,30950,105
|
|
20231113,102300,2426118250,30950,31000,31000,30950,790
|
|
20231113,102200,2401667050,31000,30950,31000,30950,35
|
|
20231113,102100,2400582150,30950,30950,30950,30950,14
|
|
20231113,102000,2400148850,31000,31000,31000,31000,36
|
|
20231113,101900,2399032850,31000,31000,31000,31000,224
|
|
20231113,101800,2392088850,31000,31050,31050,31000,228
|
|
20231113,101700,2385020150,31000,31000,31000,31000,0
|
|
20231113,101600,2385020150,31000,30900,31000,30900,721
|
|
20231113,101500,2362689250,30900,30850,30900,30850,635
|
|
20231113,101400,2343093600,30850,30800,30850,30800,591
|
|
20231113,101300,2324885800,30800,30800,30800,30750,639
|
|
20231113,101200,2305204650,30800,30950,31000,30750,7502
|
|
20231113,101100,2073649150,31000,30950,31000,30950,223
|
|
20231113,101000,2066742250,30950,30950,30950,30950,10
|
|
20231113,100900,2066432750,31000,31000,31000,30950,87
|
|
20231113,100800,2063735850,31050,30950,31050,30950,5
|
|
20231113,100700,2063580900,31000,31000,31000,31000,1199
|
|
20231113,100600,2026411900,31000,31050,31050,31000,3294
|
|
20231113,100500,1924271500,31050,31100,31100,31050,18
|
|
20231113,100400,1923712450,31100,31050,31100,31050,27
|
|
20231113,100300,1922872850,31050,31050,31050,31050,40
|
|
20231113,100200,1921630850,31050,31050,31100,31050,237
|
|
20231113,100100,1914271950,31100,31150,31150,31100,18
|
|
20231113,100000,1913712000,31100,31100,31150,31100,1120
|
|
20231113,095900,1878879950,31150,31150,31150,31150,87
|
|
20231113,095800,1876169900,31150,31150,31150,31100,98
|
|
20231113,095700,1873121250,31150,31100,31150,31100,3
|
|
20231113,095600,1873027850,31150,31100,31150,31100,143
|
|
20231113,095500,1868578850,31050,31050,31100,31050,370
|
|
20231113,095400,1857085350,31050,31050,31050,31050,8
|
|
20231113,095300,1856836950,31000,31100,31100,31000,129
|
|
20231113,095200,1852832800,31050,31050,31050,31050,34
|
|
20231113,095100,1851777100,31050,31050,31050,31050,13
|
|
20231113,095000,1851373450,31100,31050,31100,31050,20
|
|
20231113,094900,1850751550,31100,31150,31150,31100,5
|
|
20231113,094800,1850595950,31150,31150,31150,31150,0
|
|
20231113,094700,1850595950,31150,31150,31150,31050,4341
|
|
20231113,094600,1715624000,31100,31100,31100,31100,222
|
|
20231113,094500,1708719800,31150,31150,31150,31150,15
|
|
20231113,094400,1708252550,31150,31200,31200,31100,38
|
|
20231113,094300,1707070050,31200,31100,31200,31050,249
|
|
20231113,094200,1699329350,31100,31100,31200,31100,54
|
|
20231113,094100,1697648550,31100,31100,31100,31100,354
|
|
20231113,094000,1686639150,31100,31200,31200,31100,103
|
|
20231113,093900,1683435550,31150,31150,31150,31150,238
|
|
20231113,093800,1676021850,31150,31150,31150,31150,21
|
|
20231113,093700,1675367700,31050,31100,31150,31000,1471
|
|
20231113,093600,1629697250,31100,31100,31150,31100,733
|
|
20231113,093500,1606900800,31150,31200,31200,31150,2782
|
|
20231113,093400,1520240650,31250,31200,31250,31200,1449
|
|
20231113,093300,1475030650,31200,31300,31300,31200,154
|
|
20231113,093200,1470225450,31300,31200,31300,31200,170
|
|
20231113,093100,1464920450,31300,31250,31300,31200,98
|
|
20231113,093000,1461861000,31200,31300,31350,31200,3862
|
|
20231113,092900,1341104450,31350,31350,31350,31350,157
|
|
20231113,092800,1336182500,31350,31350,31350,31350,705
|
|
20231113,092700,1314080750,31350,31350,31400,31350,229
|
|
20231113,092600,1306900000,31350,31350,31400,31350,2021
|
|
20231113,092500,1243491100,31350,31350,31350,31350,55
|
|
20231113,092400,1241766850,31300,31300,31300,31300,38
|
|
20231113,092300,1240577450,31300,31300,31350,31300,921
|
|
20231113,092200,1211746850,31350,31300,31350,31300,58
|
|
20231113,092100,1209928750,31300,31350,31350,31250,144
|
|
20231113,092000,1205424550,31300,31300,31350,31300,69
|
|
20231113,091900,1203264350,31300,31350,31350,31300,398
|
|
20231113,091800,1190796050,31300,31300,31350,31300,90
|
|
20231113,091700,1187977500,31300,31400,31400,31300,407
|
|
20231113,091600,1175222650,31400,31450,31450,31400,2335
|
|
20231113,091500,1101862150,31500,31450,31500,31450,1916
|
|
20231113,091400,1041578400,31450,31250,31450,31250,5716
|
|
20231113,091300,862324000,31250,31300,31300,31250,1571
|
|
20231113,091200,813158500,31300,31300,31300,31300,353
|
|
20231113,091100,802109600,31300,31300,31300,31300,1183
|
|
20231113,091000,765081700,31350,31400,31400,31300,1165
|
|
20231113,090900,728581850,31350,31350,31400,31300,881
|
|
20231113,090800,700945450,31350,31350,31350,31350,509
|
|
20231113,090700,684988300,31350,31350,31350,31300,1164
|
|
20231113,090600,648497700,31350,31250,31500,31250,4752
|
|
20231113,090500,499263200,31250,31250,31300,31200,2010
|
|
20231113,090400,436425800,31250,31250,31250,31200,1263
|
|
20231113,090300,396974850,31350,31450,31550,31300,2618
|
|
20231113,090200,314838500,31500,31500,31500,31450,3860
|
|
20231113,090100,193270650,31500,31300,31500,31200,1545
|
|
20231113,090000,144848850,31300,31300,31300,31150,4631
|