517 lines
27 KiB
CSV
517 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183400,3788355750,31400,31400,31400,31400,1857
|
|
20231116,183300,3788355750,31400,31400,31400,31400,0
|
|
20231116,183200,3788355750,31400,31400,31400,31400,0
|
|
20231116,183100,3788355750,31400,31400,31400,31400,0
|
|
20231116,183000,3788355750,31400,31400,31400,31400,0
|
|
20231116,182900,3788355750,31400,31400,31400,31400,0
|
|
20231116,182800,3788355750,31400,31400,31400,31400,0
|
|
20231116,182700,3788355750,31400,31400,31400,31400,0
|
|
20231116,182600,3788355750,31400,31400,31400,31400,0
|
|
20231116,182500,3788355750,31400,31400,31400,31400,0
|
|
20231116,182400,3788355750,31400,31400,31400,31400,0
|
|
20231116,182300,3788355750,31400,31400,31400,31400,0
|
|
20231116,182200,3788355750,31400,31400,31400,31400,0
|
|
20231116,182100,3788355750,31400,31400,31400,31400,0
|
|
20231116,182000,3788355750,31400,31400,31400,31400,0
|
|
20231116,181900,3788355750,31400,31400,31400,31400,0
|
|
20231116,181800,3788355750,31400,31400,31400,31400,0
|
|
20231116,181700,3788355750,31400,31400,31400,31400,0
|
|
20231116,181600,3788355750,31400,31400,31400,31400,0
|
|
20231116,181500,3788355750,31400,31400,31400,31400,0
|
|
20231116,181400,3788355750,31400,31400,31400,31400,0
|
|
20231116,181300,3788355750,31400,31400,31400,31400,0
|
|
20231116,181200,3788355750,31400,31400,31400,31400,0
|
|
20231116,181100,3788355750,31400,31400,31400,31400,0
|
|
20231116,181000,3788355750,31400,31400,31400,31400,0
|
|
20231116,180900,3788355750,31400,31400,31400,31400,0
|
|
20231116,180800,3788355750,31400,31400,31400,31400,0
|
|
20231116,180700,3788355750,31400,31400,31400,31400,0
|
|
20231116,180600,3788355750,31400,31400,31400,31400,0
|
|
20231116,180500,3788355750,31400,31400,31400,31400,0
|
|
20231116,180400,3788355750,31400,31400,31400,31400,1857
|
|
20231116,180300,3788355750,31400,31400,31400,31400,0
|
|
20231116,180200,3788355750,31400,31400,31400,31400,0
|
|
20231116,180100,3788355750,31400,31400,31400,31400,0
|
|
20231116,180000,3788355750,31400,31400,31400,31400,0
|
|
20231116,175900,3788355750,31400,31400,31400,31400,0
|
|
20231116,175800,3788355750,31400,31400,31400,31400,0
|
|
20231116,175700,3788355750,31400,31400,31400,31400,0
|
|
20231116,175600,3788355750,31400,31400,31400,31400,0
|
|
20231116,175500,3788355750,31400,31400,31400,31400,0
|
|
20231116,175400,3788355750,31400,31400,31400,31400,0
|
|
20231116,175300,3788355750,31400,31400,31400,31400,0
|
|
20231116,175200,3788355750,31400,31400,31400,31400,0
|
|
20231116,175100,3788355750,31400,31400,31400,31400,0
|
|
20231116,175000,3788355750,31400,31400,31400,31400,0
|
|
20231116,174900,3788355750,31400,31400,31400,31400,0
|
|
20231116,174800,3788355750,31400,31400,31400,31400,0
|
|
20231116,174700,3788355750,31400,31400,31400,31400,0
|
|
20231116,174600,3788355750,31400,31400,31400,31400,0
|
|
20231116,174500,3788355750,31400,31400,31400,31400,0
|
|
20231116,174400,3788355750,31400,31400,31400,31400,0
|
|
20231116,174300,3788355750,31400,31400,31400,31400,0
|
|
20231116,174200,3788355750,31400,31400,31400,31400,0
|
|
20231116,174100,3788355750,31400,31400,31400,31400,0
|
|
20231116,174000,3788355750,31400,31400,31400,31400,0
|
|
20231116,173900,3788355750,31400,31400,31400,31400,0
|
|
20231116,173800,3788355750,31400,31400,31400,31400,0
|
|
20231116,173700,3788355750,31400,31400,31400,31400,0
|
|
20231116,173600,3788355750,31400,31400,31400,31400,0
|
|
20231116,173500,3788355750,31400,31400,31400,31400,0
|
|
20231116,173400,3788355750,31400,31400,31400,31400,1857
|
|
20231116,173300,3788355750,31400,31400,31400,31400,0
|
|
20231116,173200,3788355750,31400,31400,31400,31400,0
|
|
20231116,173100,3788355750,31400,31400,31400,31400,0
|
|
20231116,173000,3788355750,31400,31400,31400,31400,0
|
|
20231116,172900,3788355750,31400,31400,31400,31400,0
|
|
20231116,172800,3788355750,31400,31400,31400,31400,0
|
|
20231116,172700,3788355750,31400,31400,31400,31400,0
|
|
20231116,172600,3788355750,31400,31400,31400,31400,0
|
|
20231116,172500,3788355750,31400,31400,31400,31400,0
|
|
20231116,172400,3788355750,31400,31400,31400,31400,0
|
|
20231116,172300,3788355750,31400,31400,31400,31400,0
|
|
20231116,172200,3788355750,31400,31400,31400,31400,0
|
|
20231116,172100,3788355750,31400,31400,31400,31400,0
|
|
20231116,172000,3788355750,31400,31400,31400,31400,0
|
|
20231116,171900,3788355750,31400,31400,31400,31400,0
|
|
20231116,171800,3788355750,31400,31400,31400,31400,0
|
|
20231116,171700,3788355750,31400,31400,31400,31400,0
|
|
20231116,171600,3788355750,31400,31400,31400,31400,0
|
|
20231116,171500,3788355750,31400,31400,31400,31400,0
|
|
20231116,171400,3788355750,31400,31400,31400,31400,0
|
|
20231116,171300,3788355750,31400,31400,31400,31400,0
|
|
20231116,171200,3788355750,31400,31400,31400,31400,0
|
|
20231116,171100,3788355750,31400,31400,31400,31400,0
|
|
20231116,171000,3788355750,31400,31400,31400,31400,0
|
|
20231116,170900,3788355750,31400,31400,31400,31400,0
|
|
20231116,170800,3788355750,31400,31400,31400,31400,0
|
|
20231116,170700,3788355750,31400,31400,31400,31400,0
|
|
20231116,170600,3788355750,31400,31400,31400,31400,0
|
|
20231116,170500,3788355750,31400,31400,31400,31400,0
|
|
20231116,170400,3788355750,31400,31400,31400,31400,1857
|
|
20231116,170300,3788355750,31400,31400,31400,31400,0
|
|
20231116,170200,3788355750,31400,31400,31400,31400,0
|
|
20231116,170100,3788355750,31400,31400,31400,31400,0
|
|
20231116,170000,3788355750,31400,31400,31400,31400,0
|
|
20231116,165900,3788355750,31400,31400,31400,31400,0
|
|
20231116,165800,3788355750,31400,31400,31400,31400,0
|
|
20231116,165700,3788355750,31400,31400,31400,31400,0
|
|
20231116,165600,3788355750,31400,31400,31400,31400,0
|
|
20231116,165500,3788355750,31400,31400,31400,31400,0
|
|
20231116,165400,3788355750,31400,31400,31400,31400,0
|
|
20231116,165300,3788355750,31400,31400,31400,31400,0
|
|
20231116,165200,3788355750,31400,31400,31400,31400,0
|
|
20231116,165100,3788355750,31400,31400,31400,31400,0
|
|
20231116,165000,3788355750,31400,31400,31400,31400,0
|
|
20231116,164900,3788355750,31400,31400,31400,31400,0
|
|
20231116,164800,3788355750,31400,31400,31400,31400,0
|
|
20231116,164700,3788355750,31400,31400,31400,31400,0
|
|
20231116,164600,3788355750,31400,31400,31400,31400,0
|
|
20231116,164500,3788355750,31400,31400,31400,31400,0
|
|
20231116,164400,3788355750,31400,31400,31400,31400,0
|
|
20231116,164300,3788355750,31400,31400,31400,31400,0
|
|
20231116,164200,3788355750,31400,31400,31400,31400,0
|
|
20231116,164100,3788355750,31400,31400,31400,31400,0
|
|
20231116,164000,3788355750,31400,31400,31400,31400,0
|
|
20231116,163900,3788355750,31400,31400,31400,31400,0
|
|
20231116,163800,3788355750,31400,31400,31400,31400,0
|
|
20231116,163700,3788355750,31400,31400,31400,31400,0
|
|
20231116,163600,3788355750,31400,31400,31400,31400,0
|
|
20231116,163500,3788355750,31400,31400,31400,31400,0
|
|
20231116,163400,3788355750,31400,31400,31400,31400,1857
|
|
20231116,163300,3788355750,31400,31400,31400,31400,0
|
|
20231116,163200,3788355750,31400,31400,31400,31400,0
|
|
20231116,163100,3788355750,31400,31400,31400,31400,0
|
|
20231116,163000,3788355750,31400,31400,31400,31400,1857
|
|
20231116,162900,3730045950,31400,31400,31400,31400,0
|
|
20231116,162800,3730045950,31400,31400,31400,31400,0
|
|
20231116,162700,3730045950,31400,31400,31400,31400,0
|
|
20231116,162600,3730045950,31400,31400,31400,31400,0
|
|
20231116,162500,3730045950,31400,31400,31400,31400,0
|
|
20231116,162400,3730045950,31400,31400,31400,31400,0
|
|
20231116,162300,3730045950,31400,31400,31400,31400,0
|
|
20231116,162200,3730045950,31400,31400,31400,31400,0
|
|
20231116,162100,3730045950,31400,31400,31400,31400,0
|
|
20231116,162000,3730045950,31400,31400,31400,31400,0
|
|
20231116,161900,3730045950,31400,31400,31450,31350,356
|
|
20231116,161800,3718870950,31350,31350,31350,31350,3
|
|
20231116,161700,3718776900,31400,31400,31400,31400,41
|
|
20231116,161600,3717489500,31350,31350,31350,31350,106
|
|
20231116,161500,3714166400,31400,31350,31400,31350,69
|
|
20231116,161400,3712000100,31400,31400,31400,31400,36
|
|
20231116,161300,3710869700,31400,31400,31400,31400,29
|
|
20231116,161200,3709959100,31400,31400,31400,31400,8
|
|
20231116,161100,3709707900,31350,31350,31350,31350,0
|
|
20231116,161000,3709707900,31350,31350,31350,31350,400
|
|
20231116,160900,3697167900,31400,31400,31400,31400,0
|
|
20231116,160800,3697167900,31400,31400,31400,31400,1
|
|
20231116,160700,3697136500,31400,31400,31400,31400,1
|
|
20231116,160600,3697105100,31400,31400,31400,31400,31
|
|
20231116,160500,3696131700,31350,31400,31400,31350,1337
|
|
20231116,160400,3654151050,31400,31400,31400,31400,4
|
|
20231116,160300,3654025450,31450,31450,31450,31450,0
|
|
20231116,160200,3654025450,31450,31450,31450,31450,0
|
|
20231116,160100,3654025450,31450,31450,31450,31450,0
|
|
20231116,160000,3654025450,31450,31450,31450,31450,16
|
|
20231116,155900,3653522250,31400,31400,31400,31400,0
|
|
20231116,155800,3653522250,31400,31400,31400,31400,58
|
|
20231116,155700,3651701050,31400,31400,31400,31400,0
|
|
20231116,155600,3651701050,31400,31400,31400,31400,23
|
|
20231116,155500,3650978850,31350,31350,31350,31350,1
|
|
20231116,155400,3650947500,31350,31350,31350,31350,205
|
|
20231116,155300,3644520750,31350,31400,31400,31350,17
|
|
20231116,155200,3643987000,31400,31400,31400,31400,1
|
|
20231116,155100,3643955600,31350,31400,31400,31350,2030
|
|
20231116,155000,3580214650,31400,31400,31400,31400,100
|
|
20231116,154900,3577074650,31450,31400,31450,31400,738
|
|
20231116,154800,3553900650,31450,31450,31450,31450,49
|
|
20231116,154700,3552359600,31450,31450,31450,31450,66
|
|
20231116,154600,3550283900,31450,31450,31450,31450,95
|
|
20231116,154500,3547296150,31450,31450,31450,31450,1
|
|
20231116,154400,3547264700,31450,31450,31500,31450,1198
|
|
20231116,154300,3509587250,31450,31450,31450,31450,16
|
|
20231116,154200,3509084050,31450,31450,31450,31450,0
|
|
20231116,154100,3509084050,31450,31450,31450,31450,13
|
|
20231116,154000,3508675200,31450,31450,31450,31450,0
|
|
20231116,153900,3508675200,31450,31450,31450,31450,142
|
|
20231116,153800,3504209300,31400,31400,31400,31400,2
|
|
20231116,153700,3504146500,31400,31400,31400,31400,33
|
|
20231116,153600,3503110300,31450,31450,31450,31450,16
|
|
20231116,153500,3502607100,31450,31450,31450,31450,4
|
|
20231116,153400,3502481300,31450,31450,31450,31450,0
|
|
20231116,153300,3502481300,31450,31450,31450,31450,16
|
|
20231116,153200,3501978100,31450,31450,31450,31450,5
|
|
20231116,153100,3501820850,31450,31450,31450,31400,18
|
|
20231116,153000,3501254950,31450,31450,31450,31450,4
|
|
20231116,152900,3501129150,31400,31400,31450,31400,628
|
|
20231116,152800,3481409150,31400,31450,31450,31400,16
|
|
20231116,152700,3480906500,31450,31450,31450,31450,1
|
|
20231116,152600,3480875050,31400,31400,31450,31400,1108
|
|
20231116,152500,3446083000,31350,31350,31350,31350,12
|
|
20231116,152400,3445706800,31350,31350,31350,31350,1
|
|
20231116,152300,3445675450,31350,31400,31400,31350,70
|
|
20231116,152200,3443480150,31350,31300,31350,31300,61
|
|
20231116,152100,3441568350,31350,31350,31350,31350,78
|
|
20231116,152000,3439123050,31300,31300,31300,31300,15
|
|
20231116,151900,3438653550,31350,31250,31350,31250,549
|
|
20231116,151800,3421444800,31350,31350,31350,31350,130
|
|
20231116,151700,3417369300,31350,31300,31350,31250,620
|
|
20231116,151600,3397964550,31250,31250,31250,31200,1064
|
|
20231116,151500,3364715500,31200,31200,31200,31200,0
|
|
20231116,151400,3364715500,31200,31200,31200,31200,12
|
|
20231116,151300,3364341100,31200,31200,31250,31200,559
|
|
20231116,151200,3346898050,31250,31200,31250,31200,928
|
|
20231116,151100,3317942100,31200,31250,31250,31200,71
|
|
20231116,151000,3315723900,31200,31200,31200,31200,333
|
|
20231116,150900,3305334300,31250,31250,31250,31250,360
|
|
20231116,150800,3294084300,31200,31200,31200,31200,66
|
|
20231116,150700,3292025100,31200,31200,31200,31200,36
|
|
20231116,150600,3290901900,31200,31250,31250,31200,53
|
|
20231116,150500,3289247550,31200,31250,31250,31200,66
|
|
20231116,150400,3287185600,31250,31200,31250,31200,24
|
|
20231116,150300,3286436300,31200,31200,31200,31200,0
|
|
20231116,150200,3286436300,31200,31300,31300,31200,2295
|
|
20231116,150100,3214618050,31300,31300,31300,31300,12
|
|
20231116,150000,3214242450,31350,31350,31350,31350,11
|
|
20231116,145900,3213897600,31300,31350,31350,31300,247
|
|
20231116,145800,3206154700,31350,31300,31350,31300,31
|
|
20231116,145700,3205184250,31300,31300,31300,31300,13
|
|
20231116,145600,3204777350,31300,31350,31350,31300,25
|
|
20231116,145500,3203994100,31350,31300,31350,31300,32
|
|
20231116,145400,3202991500,31350,31300,31350,31300,888
|
|
20231116,145300,3175192100,31300,31300,31300,31300,11
|
|
20231116,145200,3174847800,31350,31300,31350,31300,190
|
|
20231116,145100,3168900050,31350,31350,31350,31350,1
|
|
20231116,145000,3168868700,31300,31300,31350,31300,359
|
|
20231116,144900,3157627000,31350,31300,31350,31300,29
|
|
20231116,144800,3156718500,31300,31300,31300,31300,0
|
|
20231116,144700,3156718500,31300,31350,31350,31300,60
|
|
20231116,144600,3154838000,31300,31400,31400,31300,28
|
|
20231116,144500,3153960100,31300,31300,31300,31300,700
|
|
20231116,144400,3132050100,31300,31350,31350,31300,805
|
|
20231116,144300,3106842500,31350,31350,31400,31300,250
|
|
20231116,144200,3099000150,31350,31350,31350,31350,25
|
|
20231116,144100,3098216400,31300,31350,31350,31300,190
|
|
20231116,144000,3092260400,31300,31300,31300,31300,252
|
|
20231116,143900,3084372800,31300,31300,31350,31300,24
|
|
20231116,143800,3083620750,31300,31350,31350,31300,47
|
|
20231116,143700,3082147850,31350,31300,31350,31300,85
|
|
20231116,143600,3079484300,31300,31300,31300,31300,128
|
|
20231116,143500,3075477900,31350,31300,31350,31300,27
|
|
20231116,143400,3074632050,31300,31300,31300,31300,12
|
|
20231116,143300,3074256450,31350,31350,31350,31350,150
|
|
20231116,143200,3069553950,31300,31300,31350,31300,333
|
|
20231116,143100,3059130300,31350,31400,31400,31350,2587
|
|
20231116,143000,2977949450,31450,31450,31450,31450,65
|
|
20231116,142900,2975905200,31450,31450,31450,31400,77
|
|
20231116,142800,2973484150,31450,31400,31450,31400,181
|
|
20231116,142700,2967792700,31400,31400,31400,31400,15
|
|
20231116,142600,2967321700,31400,31450,31450,31400,515
|
|
20231116,142500,2951131150,31450,31450,31450,31400,527
|
|
20231116,142400,2934557600,31450,31450,31450,31450,31
|
|
20231116,142300,2933582650,31400,31400,31400,31400,11
|
|
20231116,142200,2933237250,31400,31400,31450,31400,54
|
|
20231116,142100,2931540900,31400,31400,31400,31400,0
|
|
20231116,142000,2931540900,31400,31400,31400,31400,12
|
|
20231116,141900,2931164100,31450,31450,31450,31400,29
|
|
20231116,141800,2930252650,31400,31400,31400,31400,21
|
|
20231116,141700,2929593250,31400,31400,31400,31400,123
|
|
20231116,141600,2925731050,31400,31400,31400,31400,17
|
|
20231116,141500,2925197250,31450,31400,31450,31400,459
|
|
20231116,141400,2910783900,31400,31400,31400,31400,62
|
|
20231116,141300,2908837100,31400,31400,31400,31400,14
|
|
20231116,141200,2908397500,31450,31400,31450,31400,65
|
|
20231116,141100,2906355750,31400,31400,31400,31400,10
|
|
20231116,141000,2906041750,31400,31400,31400,31400,13
|
|
20231116,140900,2905633550,31450,31450,31450,31450,16
|
|
20231116,140800,2905130350,31400,31400,31400,31400,90
|
|
20231116,140700,2902304350,31400,31400,31400,31400,67
|
|
20231116,140600,2900200550,31400,31450,31450,31400,1403
|
|
20231116,140500,2856146250,31450,31400,31450,31400,217
|
|
20231116,140400,2849331500,31450,31400,31450,31400,22
|
|
20231116,140300,2848640200,31450,31400,31450,31400,61
|
|
20231116,140200,2846724300,31400,31400,31450,31400,43
|
|
20231116,140100,2845373300,31400,31400,31400,31400,34
|
|
20231116,140000,2844305700,31400,31400,31400,31400,1
|
|
20231116,135900,2844274300,31400,31400,31450,31400,30
|
|
20231116,135800,2843332050,31450,31400,31450,31400,203
|
|
20231116,135700,2836957050,31400,31450,31450,31400,174
|
|
20231116,135600,2831492700,31450,31450,31450,31400,85
|
|
20231116,135500,2828820000,31450,31450,31450,31400,64
|
|
20231116,135400,2826807850,31450,31400,31450,31400,3
|
|
20231116,135300,2826713550,31350,31400,31450,31350,587
|
|
20231116,135200,2808280600,31400,31350,31400,31350,94
|
|
20231116,135100,2805330900,31400,31400,31400,31400,0
|
|
20231116,135000,2805330900,31400,31350,31400,31350,11
|
|
20231116,134900,2804986000,31350,31300,31350,31300,17
|
|
20231116,134800,2804453650,31400,31350,31400,31350,57
|
|
20231116,134700,2802665900,31300,31300,31300,31300,12
|
|
20231116,134600,2802290300,31300,31300,31300,31300,12
|
|
20231116,134500,2801914700,31400,31400,31400,31400,68
|
|
20231116,134400,2799779500,31400,31350,31400,31300,825
|
|
20231116,134300,2773882300,31350,31350,31350,31350,1797
|
|
20231116,134200,2717546350,31350,31400,31400,31350,67
|
|
20231116,134100,2715444800,31350,31400,31400,31350,193
|
|
20231116,134000,2709386500,31400,31350,31400,31350,91
|
|
20231116,133900,2706530700,31400,31400,31400,31400,251
|
|
20231116,133800,2698649300,31400,31400,31400,31350,32
|
|
20231116,133700,2697645100,31400,31400,31400,31400,968
|
|
20231116,133600,2667249900,31400,31400,31400,31400,59
|
|
20231116,133500,2665397300,31400,31400,31450,31400,75
|
|
20231116,133400,2663041450,31450,31400,31450,31400,41
|
|
20231116,133300,2661753400,31450,31450,31450,31450,14
|
|
20231116,133200,2661313100,31450,31450,31450,31400,41
|
|
20231116,133100,2660024200,31400,31400,31400,31400,13
|
|
20231116,133000,2659616000,31400,31450,31450,31400,505
|
|
20231116,132900,2643757900,31450,31450,31450,31400,599
|
|
20231116,132800,2624920200,31400,31300,31600,31300,10285
|
|
20231116,132700,2301975550,31250,31300,31300,31250,278
|
|
20231116,132600,2293276250,31300,31250,31300,31250,674
|
|
20231116,132500,2272180650,31300,31250,31300,31250,512
|
|
20231116,132400,2256177350,31200,31150,31250,31150,2492
|
|
20231116,132300,2178483650,31150,31150,31150,31100,24
|
|
20231116,132200,2177736550,31100,31100,31100,31100,877
|
|
20231116,132100,2150461850,31050,31050,31050,31050,12
|
|
20231116,132000,2150089250,31050,31050,31050,31050,92
|
|
20231116,131900,2147232650,31050,31050,31050,31050,0
|
|
20231116,131800,2147232650,31050,31100,31100,31050,29
|
|
20231116,131700,2146331400,31050,31100,31100,31050,12
|
|
20231116,131600,2145958700,31100,31050,31100,31050,9
|
|
20231116,131500,2145678850,31050,31100,31100,31050,27
|
|
20231116,131400,2144839750,31050,31000,31050,31000,242
|
|
20231116,131300,2137326200,31050,31000,31050,31000,32
|
|
20231116,131200,2136334100,30950,31000,31000,30950,23
|
|
20231116,131100,2135621750,31000,31000,31000,30950,110
|
|
20231116,131000,2132212250,31000,31000,31000,31000,2
|
|
20231116,130900,2132150250,30950,30950,30950,30950,12
|
|
20231116,130800,2131778850,31050,30950,31050,30950,139
|
|
20231116,130700,2127475200,30950,30950,30950,30950,0
|
|
20231116,130600,2127475200,30950,30950,30950,30950,23
|
|
20231116,130500,2126763350,30950,31050,31050,30950,25
|
|
20231116,130400,2125988100,30950,30950,30950,30950,0
|
|
20231116,130300,2125988100,30950,30950,30950,30950,12
|
|
20231116,130200,2125616700,30950,31000,31000,30950,271
|
|
20231116,130100,2117215950,31050,31050,31050,31050,17
|
|
20231116,130000,2116688100,31000,31000,31100,31000,17
|
|
20231116,125900,2116161000,31100,31000,31100,31000,12
|
|
20231116,125800,2115788900,31100,31050,31100,31000,89
|
|
20231116,125700,2113025100,31000,31000,31000,31000,13
|
|
20231116,125600,2112622100,31000,31000,31000,31000,11
|
|
20231116,125500,2112281100,31050,30950,31050,30950,81
|
|
20231116,125400,2109769650,31000,31000,31000,30950,17
|
|
20231116,125300,2109243200,30950,31000,31000,30950,15
|
|
20231116,125200,2108778800,31000,31000,31000,31000,5
|
|
20231116,125100,2108623800,31000,30950,31000,30950,37
|
|
20231116,125000,2107477600,30900,30900,30900,30900,11
|
|
20231116,124900,2107137700,30900,30900,30900,30900,20
|
|
20231116,124800,2106519700,30900,31000,31000,30900,28
|
|
20231116,124700,2105652800,30950,30900,30950,30900,26
|
|
20231116,124600,2104848700,30950,30900,30950,30900,896
|
|
20231116,124500,2077161850,30900,30950,30950,30900,60
|
|
20231116,124400,2075305450,30950,30900,30950,30900,13
|
|
20231116,124300,2074903650,30950,30950,30950,30950,15
|
|
20231116,124200,2074439400,30900,30900,30900,30900,90
|
|
20231116,124100,2071658400,30900,30850,30900,30850,26
|
|
20231116,124000,2070855550,30850,30850,30850,30850,0
|
|
20231116,123900,2070855550,30850,30900,30900,30850,388
|
|
20231116,123800,2058867450,30950,30900,30950,30900,49
|
|
20231116,123700,2057352550,30900,30900,30900,30900,0
|
|
20231116,123600,2057352550,30900,30900,30900,30900,12
|
|
20231116,123500,2056981750,30900,30900,30900,30900,10
|
|
20231116,123400,2056672750,30950,30950,30950,30950,15
|
|
20231116,123300,2056208500,30900,30900,30900,30900,19
|
|
20231116,123200,2055621400,30900,30900,30900,30900,10
|
|
20231116,123100,2055312400,30950,30950,30950,30950,15
|
|
20231116,123000,2054848150,30900,30900,30900,30900,571
|
|
20231116,122900,2037204250,30900,30900,30900,30850,75
|
|
20231116,122800,2034887750,30900,30900,30900,30900,47
|
|
20231116,122700,2033435450,30850,30850,30850,30850,49
|
|
20231116,122600,2031923800,30850,30850,30850,30850,11
|
|
20231116,122500,2031584450,30900,30900,30900,30900,992
|
|
20231116,122400,2000931650,30950,30950,30950,30900,688
|
|
20231116,122300,1979638700,30950,30950,30950,30950,10
|
|
20231116,122200,1979329200,30950,30950,30950,30950,0
|
|
20231116,122100,1979329200,30950,31050,31050,30950,28
|
|
20231116,122000,1978461100,31000,31000,31000,30950,189
|
|
20231116,121900,1972602600,30950,31000,31000,30950,515
|
|
20231116,121800,1956643950,31000,31050,31050,31000,41
|
|
20231116,121700,1955371550,31000,31000,31000,31000,39
|
|
20231116,121600,1954162550,31050,31100,31100,31050,655
|
|
20231116,121500,1933823200,31050,31150,31150,31050,25
|
|
20231116,121400,1933045750,31150,31100,31150,31100,116
|
|
20231116,121300,1929437300,31100,31100,31100,31100,0
|
|
20231116,121200,1929437300,31100,31100,31100,31100,12
|
|
20231116,121100,1929064100,31150,31100,31150,31100,97
|
|
20231116,121000,1926046600,31100,31100,31100,31100,1
|
|
20231116,120900,1926015500,31100,31100,31100,31100,12
|
|
20231116,120800,1925642300,31100,31150,31150,31100,27
|
|
20231116,120700,1924801800,31100,31100,31100,31100,31
|
|
20231116,120600,1923837700,31100,31100,31100,31100,11
|
|
20231116,120500,1923495600,31100,31100,31150,31100,286
|
|
20231116,120400,1914600950,31150,31150,31150,31150,15
|
|
20231116,120300,1914133700,31100,31150,31150,31100,22
|
|
20231116,120200,1913449000,31150,31150,31150,31150,2
|
|
20231116,120100,1913386700,31150,31150,31150,31150,15
|
|
20231116,120000,1912919450,31100,31100,31100,31100,60
|
|
20231116,115900,1911053450,31150,31150,31150,31150,89
|
|
20231116,115800,1908281100,31150,31200,31200,31150,323
|
|
20231116,115700,1898204000,31250,31200,31250,31200,60
|
|
20231116,115600,1896331200,31200,31200,31200,31200,34
|
|
20231116,115500,1895270400,31250,31200,31250,31200,50
|
|
20231116,115400,1893707950,31250,31200,31250,31200,72
|
|
20231116,115300,1891458550,31200,31200,31200,31200,11
|
|
20231116,115200,1891115350,31250,31200,31250,31200,119
|
|
20231116,115100,1887400000,31200,31300,31300,31200,473
|
|
20231116,115000,1872620350,31250,31250,31250,31250,174
|
|
20231116,114900,1867182850,31250,31150,31250,31150,1512
|
|
20231116,114800,1819952300,31150,31150,31150,31150,5
|
|
20231116,114700,1819796550,31200,31100,31200,31100,1083
|
|
20231116,114600,1786047400,31100,31050,31100,31050,1254
|
|
20231116,114500,1747069550,31000,31000,31000,31000,14
|
|
20231116,114400,1746635550,31000,31000,31050,31000,26
|
|
20231116,114300,1745828800,31000,31000,31000,31000,77
|
|
20231116,114200,1743441800,30950,30950,30950,30950,12
|
|
20231116,114100,1743070400,30950,30850,31000,30850,4578
|
|
20231116,114000,1601254200,30850,30850,30850,30850,0
|
|
20231116,113900,1601254200,30850,30850,30850,30850,1026
|
|
20231116,113800,1569602100,30850,30850,30850,30850,43
|
|
20231116,113700,1568275550,30850,30950,30950,30850,131
|
|
20231116,113600,1564224000,30950,30900,30950,30900,65
|
|
20231116,113500,1562214750,30900,30900,30900,30900,11
|
|
20231116,113400,1561874850,30900,30900,30900,30850,44
|
|
20231116,113300,1560515900,30800,30850,30850,30800,16
|
|
20231116,113200,1560022950,30800,30850,30850,30800,1012
|
|
20231116,113100,1528845500,30900,30950,30950,30900,205
|
|
20231116,113000,1522508400,30850,30850,30850,30850,313
|
|
20231116,112900,1512852350,30850,30850,30850,30850,10
|
|
20231116,112800,1512543850,30900,30950,30950,30850,253
|
|
20231116,112700,1504727350,30900,30900,30950,30900,41
|
|
20231116,112600,1503459650,30950,30950,30950,30950,11
|
|
20231116,112500,1503119200,30950,31000,31000,30900,286
|
|
20231116,112400,1494254250,31050,31050,31050,31050,20
|
|
20231116,112300,1493633250,31000,31000,31000,31000,1
|
|
20231116,112200,1493602250,30950,31050,31050,30950,101
|
|
20231116,112100,1490467300,31050,31000,31050,31000,786
|
|
20231116,112000,1466083350,31000,30900,31000,30900,115
|
|
20231116,111900,1462528350,30900,30900,30900,30900,10
|
|
20231116,111800,1462219350,31000,31000,31050,31000,267
|
|
20231116,111700,1453938200,31000,31000,31050,31000,349
|
|
20231116,111600,1443118400,31000,31000,31050,31000,226
|
|
20231116,111500,1436108100,30950,31000,31000,30800,3301
|
|
20231116,111400,1334259150,31000,31050,31050,31000,1162
|
|
20231116,111300,1298232950,31000,31050,31050,31000,408
|
|
20231116,111200,1285565150,31050,31050,31050,31050,17
|
|
20231116,111100,1285037300,31050,31050,31050,31050,0
|
|
20231116,111000,1285037300,31050,31050,31100,31050,27
|
|
20231116,110900,1284198200,31050,31050,31050,31050,13
|
|
20231116,110800,1283794550,31050,31050,31050,31050,201
|
|
20231116,110700,1277553500,31000,31000,31050,31000,78
|
|
20231116,110600,1275134700,31000,31000,31000,31000,18
|
|
20231116,110500,1274576700,31000,31050,31050,31000,154
|
|
20231116,110400,1269796000,31000,31050,31050,31000,172
|
|
20231116,110300,1264456000,31050,30850,31050,30850,1968
|
|
20231116,110200,1203664700,30850,30850,30850,30850,614
|
|
20231116,110100,1184722800,30850,30950,30950,30850,22
|
|
20231116,110000,1184043100,30950,30900,30950,30850,223
|
|
20231116,105900,1177152250,30950,30950,30950,30950,518
|
|
20231116,105800,1161120150,30950,30950,30950,30950,106
|
|
20231116,105700,1157839450,31000,30950,31000,30950,38
|
|
20231116,105600,1156662500,31000,31000,31000,31000,920
|
|
20231116,105500,1128142500,31000,31000,31000,31000,67
|
|
20231116,105400,1126065500,31050,31050,31050,31000,992
|
|
20231116,105300,1095265250,31100,31050,31100,31050,632
|
|
20231116,105200,1075640850,31050,31100,31100,31050,1377
|
|
20231116,105100,1032822100,31100,31150,31150,31100,358
|
|
20231116,105000,1021672650,31200,31150,31200,31150,120
|
|
20231116,104900,1017933900,31150,31150,31150,31150,159
|
|
20231116,104800,1012981050,31150,31100,31150,31100,47
|
|
20231116,104700,1011517650,31150,31150,31150,31150,16
|
|
20231116,104600,1011019250,31100,31200,31200,31100,220
|
|
20231116,104500,1004166250,31250,31150,31250,31150,63
|
|
20231116,104400,1002202550,31250,31150,31250,31150,913
|
|
20231116,104300,973732950,31100,31100,31150,31100,166
|
|
20231116,104200,968567450,31150,31150,31150,31100,93
|
|
20231116,104100,965674500,31150,31150,31150,31150,1179
|
|
20231116,104000,928948650,31150,31150,31200,31150,67
|
|
20231116,103900,926860850,31150,31200,31200,31150,22
|
|
20231116,103800,926175450,31200,31200,31200,31200,486
|
|
20231116,103700,911012250,31200,31200,31250,31200,96
|
|
20231116,103600,908016250,31200,31200,31200,31200,13
|
|
20231116,103500,907610650,31250,31250,31250,31200,193
|
|
20231116,103400,901579750,31250,31250,31250,31250,195
|
|
20231116,103300,895486000,31250,31150,31250,31150,739
|
|
20231116,103200,872432500,31200,31250,31250,31200,159
|
|
20231116,103100,867470850,31250,31250,31250,31200,740
|
|
20231116,103000,844347350,31200,31250,31250,31200,677
|
|
20231116,102900,823191850,31250,31250,31250,31250,829
|
|
20231116,102800,797285600,31300,31200,31300,31200,1528
|
|
20231116,102700,749596750,31150,31200,31200,31150,107
|
|
20231116,102600,746262750,31150,31150,31150,31150,618
|
|
20231116,102500,727012050,31200,31150,31200,31150,582
|
|
20231116,102400,708853900,31200,31200,31200,31150,427
|
|
20231116,102300,695532600,31200,31150,31200,31150,554
|
|
20231116,102200,678254300,31200,31150,31250,31150,1261
|
|
20231116,102100,638907400,31150,31050,31150,31050,65
|
|
20231116,102000,636889050,31050,31200,31200,31050,801
|
|
20231116,101900,611943300,31200,31150,31250,31150,1190
|
|
20231116,101800,574806500,31100,31050,31100,31050,156
|
|
20231116,101700,569960000,31150,31100,31150,31000,423
|
|
20231116,101600,556807650,31050,30900,31050,30900,1668
|
|
20231116,101500,505034500,30900,30850,30900,30850,208
|
|
20231116,101400,498617300,30900,30900,30900,30850,64
|
|
20231116,101300,496642700,30850,30900,30900,30850,34
|
|
20231116,101200,495592150,30900,31050,31050,30900,1206
|
|
20231116,101100,458257950,31000,31000,31050,31000,1863
|
|
20231116,101000,400487750,31050,31100,31100,31000,3268
|
|
20231116,100900,299015900,31050,31150,31250,31050,1846
|
|
20231116,100800,241467350,31100,31050,31100,31050,441
|
|
20231116,100700,227769250,31050,31050,31100,31000,1462
|
|
20231116,100600,182369950,31050,30850,31050,30850,2656
|
|
20231116,100500,100001650,30850,30800,30900,30800,722
|
|
20231116,100400,77742000,30750,30700,30750,30700,207
|
|
20231116,100300,71384550,30700,30500,30700,30500,353
|
|
20231116,100200,60559900,30500,30400,30500,30400,58
|
|
20231116,100100,58794500,30400,30450,30450,30300,495
|
|
20231116,100000,43779600,30500,30600,30650,30500,1431
|