649 lines
34 KiB
CSV
649 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,194600,2601338700,24850,24850,24850,24850,883
|
|
20231121,194500,2601338700,24850,24850,24850,24850,0
|
|
20231121,194400,2601338700,24850,24850,24850,24850,0
|
|
20231121,194300,2601338700,24850,24850,24850,24850,0
|
|
20231121,194200,2601338700,24850,24850,24850,24850,0
|
|
20231121,194100,2601338700,24850,24850,24850,24850,0
|
|
20231121,194000,2601338700,24850,24850,24850,24850,0
|
|
20231121,193900,2601338700,24850,24850,24850,24850,0
|
|
20231121,193800,2601338700,24850,24850,24850,24850,0
|
|
20231121,193700,2601338700,24850,24850,24850,24850,0
|
|
20231121,193600,2601338700,24850,24850,24850,24850,0
|
|
20231121,193500,2601338700,24850,24850,24850,24850,0
|
|
20231121,193400,2601338700,24850,24850,24850,24850,0
|
|
20231121,193300,2601338700,24850,24850,24850,24850,0
|
|
20231121,193200,2601338700,24850,24850,24850,24850,0
|
|
20231121,193100,2601338700,24850,24850,24850,24850,0
|
|
20231121,193000,2601338700,24850,24850,24850,24850,0
|
|
20231121,192900,2601338700,24850,24850,24850,24850,0
|
|
20231121,192800,2601338700,24850,24850,24850,24850,0
|
|
20231121,192700,2601338700,24850,24850,24850,24850,0
|
|
20231121,192600,2601338700,24850,24850,24850,24850,0
|
|
20231121,192500,2601338700,24850,24850,24850,24850,0
|
|
20231121,192400,2601338700,24850,24850,24850,24850,0
|
|
20231121,192300,2601338700,24850,24850,24850,24850,0
|
|
20231121,192200,2601338700,24850,24850,24850,24850,0
|
|
20231121,192100,2601338700,24850,24850,24850,24850,0
|
|
20231121,192000,2601338700,24850,24850,24850,24850,0
|
|
20231121,191900,2601338700,24850,24850,24850,24850,0
|
|
20231121,191800,2601338700,24850,24850,24850,24850,0
|
|
20231121,191700,2601338700,24850,24850,24850,24850,0
|
|
20231121,191600,2601338700,24850,24850,24850,24850,883
|
|
20231121,191500,2601338700,24850,24850,24850,24850,0
|
|
20231121,191400,2601338700,24850,24850,24850,24850,0
|
|
20231121,191300,2601338700,24850,24850,24850,24850,0
|
|
20231121,191200,2601338700,24850,24850,24850,24850,0
|
|
20231121,191100,2601338700,24850,24850,24850,24850,0
|
|
20231121,191000,2601338700,24850,24850,24850,24850,0
|
|
20231121,190900,2601338700,24850,24850,24850,24850,0
|
|
20231121,190800,2601338700,24850,24850,24850,24850,0
|
|
20231121,190700,2601338700,24850,24850,24850,24850,0
|
|
20231121,190600,2601338700,24850,24850,24850,24850,0
|
|
20231121,190500,2601338700,24850,24850,24850,24850,0
|
|
20231121,190400,2601338700,24850,24850,24850,24850,0
|
|
20231121,190300,2601338700,24850,24850,24850,24850,0
|
|
20231121,190200,2601338700,24850,24850,24850,24850,0
|
|
20231121,190100,2601338700,24850,24850,24850,24850,0
|
|
20231121,190000,2601338700,24850,24850,24850,24850,0
|
|
20231121,185900,2601338700,24850,24850,24850,24850,0
|
|
20231121,185800,2601338700,24850,24850,24850,24850,0
|
|
20231121,185700,2601338700,24850,24850,24850,24850,0
|
|
20231121,185600,2601338700,24850,24850,24850,24850,0
|
|
20231121,185500,2601338700,24850,24850,24850,24850,0
|
|
20231121,185400,2601338700,24850,24850,24850,24850,0
|
|
20231121,185300,2601338700,24850,24850,24850,24850,0
|
|
20231121,185200,2601338700,24850,24850,24850,24850,0
|
|
20231121,185100,2601338700,24850,24850,24850,24850,0
|
|
20231121,185000,2601338700,24850,24850,24850,24850,0
|
|
20231121,184900,2601338700,24850,24850,24850,24850,0
|
|
20231121,184800,2601338700,24850,24850,24850,24850,0
|
|
20231121,184700,2601338700,24850,24850,24850,24850,0
|
|
20231121,184600,2601338700,24850,24850,24850,24850,883
|
|
20231121,184500,2601338700,24850,24850,24850,24850,0
|
|
20231121,184400,2601338700,24850,24850,24850,24850,0
|
|
20231121,184300,2601338700,24850,24850,24850,24850,0
|
|
20231121,184200,2601338700,24850,24850,24850,24850,0
|
|
20231121,184100,2601338700,24850,24850,24850,24850,0
|
|
20231121,184000,2601338700,24850,24850,24850,24850,0
|
|
20231121,183900,2601338700,24850,24850,24850,24850,0
|
|
20231121,183800,2601338700,24850,24850,24850,24850,0
|
|
20231121,183700,2601338700,24850,24850,24850,24850,0
|
|
20231121,183600,2601338700,24850,24850,24850,24850,0
|
|
20231121,183500,2601338700,24850,24850,24850,24850,0
|
|
20231121,183400,2601338700,24850,24850,24850,24850,0
|
|
20231121,183300,2601338700,24850,24850,24850,24850,0
|
|
20231121,183200,2601338700,24850,24850,24850,24850,0
|
|
20231121,183100,2601338700,24850,24850,24850,24850,0
|
|
20231121,183000,2601338700,24850,24850,24850,24850,0
|
|
20231121,182900,2601338700,24850,24850,24850,24850,0
|
|
20231121,182800,2601338700,24850,24850,24850,24850,0
|
|
20231121,182700,2601338700,24850,24850,24850,24850,0
|
|
20231121,182600,2601338700,24850,24850,24850,24850,0
|
|
20231121,182500,2601338700,24850,24850,24850,24850,0
|
|
20231121,182400,2601338700,24850,24850,24850,24850,0
|
|
20231121,182300,2601338700,24850,24850,24850,24850,0
|
|
20231121,182200,2601338700,24850,24850,24850,24850,0
|
|
20231121,182100,2601338700,24850,24850,24850,24850,0
|
|
20231121,182000,2601338700,24850,24850,24850,24850,0
|
|
20231121,181900,2601338700,24850,24850,24850,24850,0
|
|
20231121,181800,2601338700,24850,24850,24850,24850,0
|
|
20231121,181700,2601338700,24850,24850,24850,24850,0
|
|
20231121,181600,2601338700,24850,24850,24850,24850,883
|
|
20231121,181500,2601338700,24850,24850,24850,24850,0
|
|
20231121,181400,2601338700,24850,24850,24850,24850,0
|
|
20231121,181300,2601338700,24850,24850,24850,24850,0
|
|
20231121,181200,2601338700,24850,24850,24850,24850,0
|
|
20231121,181100,2601338700,24850,24850,24850,24850,0
|
|
20231121,181000,2601338700,24850,24850,24850,24850,0
|
|
20231121,180900,2601338700,24850,24850,24850,24850,0
|
|
20231121,180800,2601338700,24850,24850,24850,24850,0
|
|
20231121,180700,2601338700,24850,24850,24850,24850,0
|
|
20231121,180600,2601338700,24850,24850,24850,24850,0
|
|
20231121,180500,2601338700,24850,24850,24850,24850,0
|
|
20231121,180400,2601338700,24850,24850,24850,24850,0
|
|
20231121,180300,2601338700,24850,24850,24850,24850,0
|
|
20231121,180200,2601338700,24850,24850,24850,24850,0
|
|
20231121,180100,2601338700,24850,24850,24850,24850,0
|
|
20231121,180000,2601338700,24850,24850,24850,24850,0
|
|
20231121,175900,2601338700,24850,24850,24850,24850,0
|
|
20231121,175800,2601338700,24850,24850,24850,24850,0
|
|
20231121,175700,2601338700,24850,24850,24850,24850,0
|
|
20231121,175600,2601338700,24850,24850,24850,24850,0
|
|
20231121,175500,2601338700,24850,24850,24850,24850,0
|
|
20231121,175400,2601338700,24850,24850,24850,24850,0
|
|
20231121,175300,2601338700,24850,24850,24850,24850,0
|
|
20231121,175200,2601338700,24850,24850,24850,24850,0
|
|
20231121,175100,2601338700,24850,24850,24850,24850,0
|
|
20231121,175000,2601338700,24850,24850,24850,24850,0
|
|
20231121,174900,2601338700,24850,24850,24850,24850,0
|
|
20231121,174800,2601338700,24850,24850,24850,24850,0
|
|
20231121,174700,2601338700,24850,24850,24850,24850,0
|
|
20231121,174600,2601338700,24850,24850,24850,24850,883
|
|
20231121,174500,2601338700,24850,24850,24850,24850,0
|
|
20231121,174400,2601338700,24850,24850,24850,24850,0
|
|
20231121,174300,2601338700,24850,24850,24850,24850,0
|
|
20231121,174200,2601338700,24850,24850,24850,24850,0
|
|
20231121,174100,2601338700,24850,24850,24850,24850,0
|
|
20231121,174000,2601338700,24850,24850,24850,24850,0
|
|
20231121,173900,2601338700,24850,24850,24850,24850,0
|
|
20231121,173800,2601338700,24850,24850,24850,24850,0
|
|
20231121,173700,2601338700,24850,24850,24850,24850,0
|
|
20231121,173600,2601338700,24850,24850,24850,24850,0
|
|
20231121,173500,2601338700,24850,24850,24850,24850,0
|
|
20231121,173400,2601338700,24850,24850,24850,24850,0
|
|
20231121,173300,2601338700,24850,24850,24850,24850,0
|
|
20231121,173200,2601338700,24850,24850,24850,24850,0
|
|
20231121,173100,2601338700,24850,24850,24850,24850,0
|
|
20231121,173000,2601338700,24850,24850,24850,24850,0
|
|
20231121,172900,2601338700,24850,24850,24850,24850,0
|
|
20231121,172800,2601338700,24850,24850,24850,24850,0
|
|
20231121,172700,2601338700,24850,24850,24850,24850,0
|
|
20231121,172600,2601338700,24850,24850,24850,24850,0
|
|
20231121,172500,2601338700,24850,24850,24850,24850,0
|
|
20231121,172400,2601338700,24850,24850,24850,24850,0
|
|
20231121,172300,2601338700,24850,24850,24850,24850,0
|
|
20231121,172200,2601338700,24850,24850,24850,24850,0
|
|
20231121,172100,2601338700,24850,24850,24850,24850,0
|
|
20231121,172000,2601338700,24850,24850,24850,24850,0
|
|
20231121,171900,2601338700,24850,24850,24850,24850,0
|
|
20231121,171800,2601338700,24850,24850,24850,24850,0
|
|
20231121,171700,2601338700,24850,24850,24850,24850,0
|
|
20231121,171600,2601338700,24850,24850,24850,24850,883
|
|
20231121,171500,2601338700,24850,24850,24850,24850,0
|
|
20231121,171400,2601338700,24850,24850,24850,24850,0
|
|
20231121,171300,2601338700,24850,24850,24850,24850,0
|
|
20231121,171200,2601338700,24850,24850,24850,24850,0
|
|
20231121,171100,2601338700,24850,24850,24850,24850,0
|
|
20231121,171000,2601338700,24850,24850,24850,24850,0
|
|
20231121,170900,2601338700,24850,24850,24850,24850,0
|
|
20231121,170800,2601338700,24850,24850,24850,24850,0
|
|
20231121,170700,2601338700,24850,24850,24850,24850,0
|
|
20231121,170600,2601338700,24850,24850,24850,24850,0
|
|
20231121,170500,2601338700,24850,24850,24850,24850,0
|
|
20231121,170400,2601338700,24850,24850,24850,24850,0
|
|
20231121,170300,2601338700,24850,24850,24850,24850,0
|
|
20231121,170200,2601338700,24850,24850,24850,24850,0
|
|
20231121,170100,2601338700,24850,24850,24850,24850,0
|
|
20231121,170000,2601338700,24850,24850,24850,24850,0
|
|
20231121,165900,2601338700,24850,24850,24850,24850,0
|
|
20231121,165800,2601338700,24850,24850,24850,24850,0
|
|
20231121,165700,2601338700,24850,24850,24850,24850,0
|
|
20231121,165600,2601338700,24850,24850,24850,24850,0
|
|
20231121,165500,2601338700,24850,24850,24850,24850,0
|
|
20231121,165400,2601338700,24850,24850,24850,24850,0
|
|
20231121,165300,2601338700,24850,24850,24850,24850,0
|
|
20231121,165200,2601338700,24850,24850,24850,24850,0
|
|
20231121,165100,2601338700,24850,24850,24850,24850,0
|
|
20231121,165000,2601338700,24850,24850,24850,24850,0
|
|
20231121,164900,2601338700,24850,24850,24850,24850,0
|
|
20231121,164800,2601338700,24850,24850,24850,24850,0
|
|
20231121,164700,2601338700,24850,24850,24850,24850,0
|
|
20231121,164600,2601338700,24850,24850,24850,24850,883
|
|
20231121,164500,2601338700,24850,24850,24850,24850,0
|
|
20231121,164400,2601338700,24850,24850,24850,24850,0
|
|
20231121,164300,2601338700,24850,24850,24850,24850,0
|
|
20231121,164200,2601338700,24850,24850,24850,24850,0
|
|
20231121,164100,2601338700,24850,24850,24850,24850,0
|
|
20231121,164000,2601338700,24850,24850,24850,24850,0
|
|
20231121,163900,2601338700,24850,24850,24850,24850,0
|
|
20231121,163800,2601338700,24850,24850,24850,24850,0
|
|
20231121,163700,2601338700,24850,24850,24850,24850,0
|
|
20231121,163600,2601338700,24850,24850,24850,24850,0
|
|
20231121,163500,2601338700,24850,24850,24850,24850,0
|
|
20231121,163400,2601338700,24850,24850,24850,24850,0
|
|
20231121,163300,2601338700,24850,24850,24850,24850,0
|
|
20231121,163200,2601338700,24850,24850,24850,24850,0
|
|
20231121,163100,2601338700,24850,24850,24850,24850,0
|
|
20231121,163000,2601338700,24850,24850,24850,24850,0
|
|
20231121,162900,2601338700,24850,24850,24850,24850,0
|
|
20231121,162800,2601338700,24850,24850,24850,24850,0
|
|
20231121,162700,2601338700,24850,24850,24850,24850,0
|
|
20231121,162600,2601338700,24850,24850,24850,24850,0
|
|
20231121,162500,2601338700,24850,24850,24850,24850,0
|
|
20231121,162400,2601338700,24850,24850,24850,24850,0
|
|
20231121,162300,2601338700,24850,24850,24850,24850,0
|
|
20231121,162200,2601338700,24850,24850,24850,24850,0
|
|
20231121,162100,2601338700,24850,24850,24850,24850,0
|
|
20231121,162000,2601338700,24850,24850,24850,24850,0
|
|
20231121,161900,2601338700,24850,24850,24850,24850,0
|
|
20231121,161800,2601338700,24850,24850,24850,24850,0
|
|
20231121,161700,2601338700,24850,24850,24850,24850,0
|
|
20231121,161600,2601338700,24850,24850,24850,24850,883
|
|
20231121,161500,2601338700,24850,24850,24850,24850,0
|
|
20231121,161400,2601338700,24850,24850,24850,24850,0
|
|
20231121,161300,2601338700,24850,24850,24850,24850,0
|
|
20231121,161200,2601338700,24850,24850,24850,24850,0
|
|
20231121,161100,2601338700,24850,24850,24850,24850,0
|
|
20231121,161000,2601338700,24850,24850,24850,24850,0
|
|
20231121,160900,2601338700,24850,24850,24850,24850,0
|
|
20231121,160800,2601338700,24850,24850,24850,24850,0
|
|
20231121,160700,2601338700,24850,24850,24850,24850,0
|
|
20231121,160600,2601338700,24850,24850,24850,24850,0
|
|
20231121,160500,2601338700,24850,24850,24850,24850,0
|
|
20231121,160400,2601338700,24850,24850,24850,24850,0
|
|
20231121,160300,2601338700,24850,24850,24850,24850,0
|
|
20231121,160200,2601338700,24850,24850,24850,24850,0
|
|
20231121,160100,2601338700,24850,24850,24850,24850,0
|
|
20231121,160000,2601338700,24850,24850,24850,24850,0
|
|
20231121,155900,2601338700,24850,24850,24850,24850,0
|
|
20231121,155800,2601338700,24850,24850,24850,24850,0
|
|
20231121,155700,2601338700,24850,24850,24850,24850,0
|
|
20231121,155600,2601338700,24850,24850,24850,24850,0
|
|
20231121,155500,2601338700,24850,24850,24850,24850,0
|
|
20231121,155400,2601338700,24850,24850,24850,24850,0
|
|
20231121,155300,2601338700,24850,24850,24850,24850,0
|
|
20231121,155200,2601338700,24850,24850,24850,24850,0
|
|
20231121,155100,2601338700,24850,24850,24850,24850,0
|
|
20231121,155000,2601338700,24850,24850,24850,24850,0
|
|
20231121,154900,2601338700,24850,24850,24850,24850,0
|
|
20231121,154800,2601338700,24850,24850,24850,24850,0
|
|
20231121,154700,2601338700,24850,24850,24850,24850,0
|
|
20231121,154600,2601338700,24850,24850,24850,24850,883
|
|
20231121,154500,2601338700,24850,24850,24850,24850,0
|
|
20231121,154400,2601338700,24850,24850,24850,24850,0
|
|
20231121,154300,2601338700,24850,24850,24850,24850,0
|
|
20231121,154200,2601338700,24850,24850,24850,24850,0
|
|
20231121,154100,2601338700,24850,24850,24850,24850,0
|
|
20231121,154000,2601338700,24850,24850,24850,24850,0
|
|
20231121,153900,2601338700,24850,24850,24850,24850,0
|
|
20231121,153800,2601338700,24850,24850,24850,24850,0
|
|
20231121,153700,2601338700,24850,24850,24850,24850,0
|
|
20231121,153600,2601338700,24850,24850,24850,24850,0
|
|
20231121,153500,2601338700,24850,24850,24850,24850,0
|
|
20231121,153400,2601338700,24850,24850,24850,24850,0
|
|
20231121,153300,2601338700,24850,24850,24850,24850,0
|
|
20231121,153200,2601338700,24850,24850,24850,24850,0
|
|
20231121,153100,2601338700,24850,24850,24850,24850,0
|
|
20231121,153000,2601338700,24850,24850,24850,24850,883
|
|
20231121,152900,2579396150,24850,24850,24850,24850,0
|
|
20231121,152800,2579396150,24850,24850,24850,24850,0
|
|
20231121,152700,2579396150,24850,24850,24850,24850,0
|
|
20231121,152600,2579396150,24850,24850,24850,24850,0
|
|
20231121,152500,2579396150,24850,24850,24850,24850,0
|
|
20231121,152400,2579396150,24850,24850,24850,24850,0
|
|
20231121,152300,2579396150,24850,24850,24850,24850,0
|
|
20231121,152200,2579396150,24850,24850,24850,24850,0
|
|
20231121,152100,2579396150,24850,24850,24850,24850,0
|
|
20231121,152000,2579396150,24850,24850,24850,24850,0
|
|
20231121,151900,2579396150,24850,24800,24850,24750,329
|
|
20231121,151800,2571245500,24800,24800,24800,24750,25
|
|
20231121,151700,2570626550,24800,24800,24800,24750,119
|
|
20231121,151600,2567676750,24800,24750,24800,24750,1345
|
|
20231121,151500,2534385650,24750,24750,24750,24700,108
|
|
20231121,151400,2531717750,24750,24700,24750,24700,22
|
|
20231121,151300,2531173600,24750,24750,24750,24700,1335
|
|
20231121,151200,2498186700,24750,24700,24750,24700,6
|
|
20231121,151100,2498038400,24750,24700,24750,24700,28
|
|
20231121,151000,2497346450,24750,24700,24750,24700,64
|
|
20231121,150900,2495765300,24750,24750,24750,24750,2
|
|
20231121,150800,2495715800,24750,24700,24750,24700,68
|
|
20231121,150700,2494035450,24700,24750,24750,24700,297
|
|
20231121,150600,2486692700,24800,24850,24850,24800,67
|
|
20231121,150500,2485031000,24800,24800,24800,24800,23
|
|
20231121,150400,2484460600,24850,24800,24850,24800,3
|
|
20231121,150300,2484386150,24800,24800,24800,24800,8
|
|
20231121,150200,2484187750,24800,24800,24800,24800,15
|
|
20231121,150100,2483815750,24850,24700,24850,24700,156
|
|
20231121,150000,2479961800,24700,24800,24800,24700,132
|
|
20231121,145900,2476695350,24750,24750,24750,24750,0
|
|
20231121,145800,2476695350,24750,24750,24750,24750,517
|
|
20231121,145700,2463899600,24800,24800,24800,24750,189
|
|
20231121,145600,2459213900,24800,24750,24800,24750,110
|
|
20231121,145500,2456490900,24750,24750,24750,24750,3
|
|
20231121,145400,2456416650,24750,24750,24750,24750,0
|
|
20231121,145300,2456416650,24750,24800,24800,24750,9
|
|
20231121,145200,2456193700,24800,24800,24800,24800,75
|
|
20231121,145100,2454333700,24800,24800,24800,24800,1
|
|
20231121,145000,2454308900,24800,24850,24850,24800,17
|
|
20231121,144900,2453887200,24800,24750,24800,24750,68
|
|
20231121,144800,2452202150,24800,24750,24800,24750,539
|
|
20231121,144700,2438858400,24750,24750,24750,24750,35
|
|
20231121,144600,2437992150,24750,24750,24750,24750,50
|
|
20231121,144500,2436754650,24750,24850,24850,24750,7
|
|
20231121,144400,2436581300,24850,24800,24850,24800,50
|
|
20231121,144300,2435338900,24800,24800,24800,24800,21
|
|
20231121,144200,2434818100,24750,24750,24750,24750,1
|
|
20231121,144100,2434793350,24850,24850,24850,24850,1
|
|
20231121,144000,2434768500,24800,24800,24800,24800,53
|
|
20231121,143900,2433454100,24750,24750,24750,24700,79
|
|
20231121,143800,2431498950,24750,24700,24750,24700,51
|
|
20231121,143700,2430237000,24700,24700,24700,24700,1
|
|
20231121,143600,2430212300,24700,24800,24800,24700,368
|
|
20231121,143500,2421107750,24800,24800,24800,24800,97
|
|
20231121,143400,2418702150,24800,24800,24800,24800,64
|
|
20231121,143300,2417114950,24800,24800,24800,24800,3
|
|
20231121,143200,2417040550,24750,24750,24750,24750,45
|
|
20231121,143100,2415926800,24750,24800,24800,24750,6
|
|
20231121,143000,2415778200,24800,24750,24800,24750,120
|
|
20231121,142900,2412808100,24750,24750,24750,24750,12
|
|
20231121,142800,2412511100,24750,24750,24750,24750,48
|
|
20231121,142700,2411323100,24750,24850,24850,24750,399
|
|
20231121,142600,2401431150,24850,24850,24850,24850,178
|
|
20231121,142500,2397007850,24850,24850,24850,24850,152
|
|
20231121,142400,2393230650,24850,24850,24950,24850,1329
|
|
20231121,142300,2360102250,24900,24850,24900,24800,1119
|
|
20231121,142200,2332299400,24850,25000,25050,24850,735
|
|
20231121,142100,2314000250,25000,25050,25050,24950,1140
|
|
20231121,142000,2285503750,25050,25050,25100,25050,826
|
|
20231121,141900,2264812050,25100,25000,25100,25000,257
|
|
20231121,141800,2258370750,25000,25050,25050,25000,739
|
|
20231121,141700,2239878350,25050,25100,25100,25050,705
|
|
20231121,141600,2222203100,25050,25000,25100,24950,1650
|
|
20231121,141500,2180862400,25000,24950,25050,24950,1368
|
|
20231121,141400,2146663350,24900,24900,24950,24900,397
|
|
20231121,141300,2136771900,24850,24950,25000,24850,1250
|
|
20231121,141200,2105591350,24950,24950,24950,24900,731
|
|
20231121,141100,2087355900,24950,24900,24950,24850,1310
|
|
20231121,141000,2054692650,24850,24850,24900,24800,675
|
|
20231121,140900,2037922350,24800,24800,24800,24800,284
|
|
20231121,140800,2030879150,24800,24800,24850,24750,1630
|
|
20231121,140700,1990508600,24750,24750,24800,24750,27
|
|
20231121,140600,1989840300,24750,24750,24750,24750,494
|
|
20231121,140500,1977613800,24700,24700,24700,24700,2
|
|
20231121,140400,1977564400,24700,24700,24750,24700,470
|
|
20231121,140300,1965955350,24700,24650,24700,24650,556
|
|
20231121,140200,1952246100,24600,24600,24600,24600,1103
|
|
20231121,140100,1925112300,24500,24500,24500,24500,4
|
|
20231121,140000,1925014300,24600,24550,24600,24550,10
|
|
20231121,135900,1924768350,24600,24550,24600,24550,1092
|
|
20231121,135800,1897959200,24550,24500,24550,24500,1198
|
|
20231121,135700,1868596500,24450,24400,24450,24400,53
|
|
20231121,135600,1867300750,24450,24450,24450,24350,507
|
|
20231121,135500,1854904850,24300,24400,24450,24300,119
|
|
20231121,135400,1852011500,24450,24350,24450,24350,30
|
|
20231121,135300,1851280900,24450,24450,24450,24450,166
|
|
20231121,135200,1847222200,24450,24400,24450,24400,17
|
|
20231121,135100,1846807350,24450,24400,24450,24350,26
|
|
20231121,135000,1846173150,24350,24400,24400,24350,13
|
|
20231121,134900,1845856500,24450,24400,24450,24350,97
|
|
20231121,134800,1843494150,24450,24400,24450,24400,6
|
|
20231121,134700,1843347600,24450,24400,24450,24400,16
|
|
20231121,134600,1842956850,24400,24450,24450,24350,210
|
|
20231121,134500,1837832600,24400,24400,24500,24400,841
|
|
20231121,134400,1817283800,24450,24400,24450,24350,481
|
|
20231121,134300,1805569800,24350,24400,24400,24350,302
|
|
20231121,134200,1798213500,24400,24400,24450,24400,637
|
|
20231121,134100,1782639350,24450,24350,24450,24350,588
|
|
20231121,134000,1768315850,24300,24350,24350,24300,960
|
|
20231121,133900,1744970100,24400,24400,24400,24400,1
|
|
20231121,133800,1744945700,24450,24450,24450,24450,0
|
|
20231121,133700,1744945700,24450,24400,24450,24400,20
|
|
20231121,133600,1744456950,24450,24400,24450,24400,22
|
|
20231121,133500,1743920100,24350,24350,24350,24350,120
|
|
20231121,133400,1740998100,24350,24350,24350,24350,100
|
|
20231121,133300,1738563100,24350,24350,24350,24350,0
|
|
20231121,133200,1738563100,24350,24350,24350,24350,3
|
|
20231121,133100,1738490050,24350,24350,24350,24350,1
|
|
20231121,133000,1738465700,24350,24350,24350,24350,28
|
|
20231121,132900,1737783900,24350,24400,24400,24350,11
|
|
20231121,132800,1737516000,24450,24450,24450,24450,0
|
|
20231121,132700,1737516000,24450,24400,24450,24400,42
|
|
20231121,132600,1736491150,24400,24400,24400,24400,7
|
|
20231121,132500,1736320350,24400,24450,24450,24400,149
|
|
20231121,132400,1732677550,24450,24450,24450,24450,62
|
|
20231121,132300,1731161650,24450,24450,24450,24450,0
|
|
20231121,132200,1731161650,24450,24450,24450,24450,0
|
|
20231121,132100,1731161650,24450,24450,24450,24450,62
|
|
20231121,132000,1729645750,24450,24450,24450,24450,0
|
|
20231121,131900,1729645750,24450,24450,24450,24450,0
|
|
20231121,131800,1729645750,24450,24450,24450,24450,3
|
|
20231121,131700,1729572400,24450,24450,24450,24450,1
|
|
20231121,131600,1729547950,24450,24500,24500,24450,68
|
|
20231121,131500,1727883350,24500,24500,24500,24500,5
|
|
20231121,131400,1727760850,24500,24500,24500,24500,40
|
|
20231121,131300,1726780850,24500,24500,24500,24500,112
|
|
20231121,131200,1724036850,24500,24500,24500,24450,115
|
|
20231121,131100,1721219400,24500,24500,24500,24500,130
|
|
20231121,131000,1718034400,24550,24550,24550,24550,10
|
|
20231121,130900,1717788900,24500,24500,24500,24500,2
|
|
20231121,130800,1717739900,24500,24450,24500,24450,190
|
|
20231121,130700,1713087500,24450,24450,24450,24400,133
|
|
20231121,130600,1709835700,24450,24350,24450,24350,843
|
|
20231121,130500,1689263950,24400,24350,24400,24350,381
|
|
20231121,130400,1679982550,24350,24350,24350,24250,98
|
|
20231121,130300,1677603950,24300,24250,24300,24250,241
|
|
20231121,130200,1671752200,24250,24200,24250,24200,162
|
|
20231121,130100,1667826300,24200,24200,24200,24200,0
|
|
20231121,130000,1667826300,24200,24200,24200,24200,24
|
|
20231121,125900,1667245500,24150,24150,24150,24150,0
|
|
20231121,125800,1667245500,24150,24150,24150,24150,0
|
|
20231121,125700,1667245500,24150,24150,24150,24150,0
|
|
20231121,125600,1667245500,24150,24200,24200,24150,3669
|
|
20231121,125500,1578463350,24200,24200,24200,24200,10
|
|
20231121,125400,1578221350,24250,24250,24250,24250,0
|
|
20231121,125300,1578221350,24250,24250,24250,24250,0
|
|
20231121,125200,1578221350,24250,24250,24250,24250,213
|
|
20231121,125100,1573056100,24250,24250,24250,24250,0
|
|
20231121,125000,1573056100,24250,24250,24250,24250,1
|
|
20231121,124900,1573031850,24250,24250,24250,24250,1
|
|
20231121,124800,1573007600,24300,24300,24300,24300,20
|
|
20231121,124700,1572521600,24300,24300,24300,24300,2
|
|
20231121,124600,1572473000,24300,24300,24300,24300,0
|
|
20231121,124500,1572473000,24300,24300,24300,24300,0
|
|
20231121,124400,1572473000,24300,24300,24300,24300,0
|
|
20231121,124300,1572473000,24300,24300,24300,24300,0
|
|
20231121,124200,1572473000,24300,24300,24300,24300,29
|
|
20231121,124100,1571768300,24250,24250,24250,24250,0
|
|
20231121,124000,1571768300,24250,24250,24250,24250,48
|
|
20231121,123900,1570604300,24250,24300,24300,24250,100
|
|
20231121,123800,1568174800,24250,24250,24250,24250,206
|
|
20231121,123700,1563179300,24250,24250,24250,24250,89
|
|
20231121,123600,1561021050,24250,24200,24250,24200,57
|
|
20231121,123500,1559640250,24250,24250,24250,24250,1
|
|
20231121,123400,1559616000,24250,24250,24250,24250,1
|
|
20231121,123300,1559591750,24300,24300,24300,24300,0
|
|
20231121,123200,1559591750,24300,24300,24300,24300,0
|
|
20231121,123100,1559591750,24300,24300,24300,24300,7
|
|
20231121,123000,1559421650,24300,24300,24300,24300,0
|
|
20231121,122900,1559421650,24300,24300,24300,24300,0
|
|
20231121,122800,1559421650,24300,24300,24300,24300,0
|
|
20231121,122700,1559421650,24300,24300,24300,24300,0
|
|
20231121,122600,1559421650,24300,24300,24300,24300,0
|
|
20231121,122500,1559421650,24300,24300,24300,24300,0
|
|
20231121,122400,1559421650,24300,24300,24300,24300,47
|
|
20231121,122300,1558279550,24300,24300,24300,24300,16
|
|
20231121,122200,1557890750,24300,24300,24300,24300,0
|
|
20231121,122100,1557890750,24300,24300,24300,24300,1
|
|
20231121,122000,1557866450,24200,24200,24200,24200,9
|
|
20231121,121900,1557648650,24200,24200,24200,24200,0
|
|
20231121,121800,1557648650,24200,24200,24200,24200,0
|
|
20231121,121700,1557648650,24200,24200,24200,24200,25
|
|
20231121,121600,1557043650,24200,24200,24200,24200,10
|
|
20231121,121500,1556801650,24250,24250,24250,24250,0
|
|
20231121,121400,1556801650,24250,24250,24250,24250,0
|
|
20231121,121300,1556801650,24250,24250,24250,24250,15
|
|
20231121,121200,1556437900,24250,24350,24350,24250,15
|
|
20231121,121100,1556073150,24350,24350,24350,24350,0
|
|
20231121,121000,1556073150,24350,24350,24350,24350,0
|
|
20231121,120900,1556073150,24350,24350,24350,24350,1
|
|
20231121,120800,1556048800,24250,24250,24250,24250,0
|
|
20231121,120700,1556048800,24250,24250,24250,24250,28
|
|
20231121,120600,1555369800,24250,24250,24250,24250,10
|
|
20231121,120500,1555127300,24250,24300,24300,24250,135
|
|
20231121,120400,1551852050,24300,24300,24300,24300,0
|
|
20231121,120300,1551852050,24300,24300,24300,24300,0
|
|
20231121,120200,1551852050,24300,24300,24300,24300,0
|
|
20231121,120100,1551852050,24300,24300,24300,24300,0
|
|
20231121,120000,1551852050,24300,24300,24300,24300,1
|
|
20231121,115900,1551827750,24300,24300,24300,24300,0
|
|
20231121,115800,1551827750,24300,24300,24300,24300,0
|
|
20231121,115700,1551827750,24300,24300,24300,24300,0
|
|
20231121,115600,1551827750,24300,24300,24300,24300,1
|
|
20231121,115500,1551803450,24350,24350,24350,24350,0
|
|
20231121,115400,1551803450,24350,24300,24350,24300,7
|
|
20231121,115300,1551633300,24300,24300,24300,24300,0
|
|
20231121,115200,1551633300,24300,24250,24300,24250,83
|
|
20231121,115100,1549619500,24250,24250,24250,24250,71
|
|
20231121,115000,1547897750,24250,24250,24250,24250,2
|
|
20231121,114900,1547849250,24250,24250,24250,24250,5
|
|
20231121,114800,1547728000,24250,24250,24250,24250,1
|
|
20231121,114700,1547703750,24200,24200,24200,24200,14
|
|
20231121,114600,1547364950,24200,24200,24200,24200,14
|
|
20231121,114500,1547026150,24150,24150,24150,24150,0
|
|
20231121,114400,1547026150,24150,24150,24150,24150,0
|
|
20231121,114300,1547026150,24150,24150,24150,24150,0
|
|
20231121,114200,1547026150,24150,24150,24150,24150,96
|
|
20231121,114100,1544707750,24150,24200,24200,24150,192
|
|
20231121,114000,1540066400,24150,24150,24150,24150,1
|
|
20231121,113900,1540042250,24200,24200,24200,24200,0
|
|
20231121,113800,1540042250,24200,24200,24200,24200,362
|
|
20231121,113700,1531281850,24200,24200,24200,24200,105
|
|
20231121,113600,1528740850,24200,24200,24200,24200,9
|
|
20231121,113500,1528523050,24200,24250,24250,24200,68
|
|
20231121,113400,1526877350,24200,24200,24200,24200,0
|
|
20231121,113300,1526877350,24200,24200,24200,24200,0
|
|
20231121,113200,1526877350,24200,24200,24200,24200,0
|
|
20231121,113100,1526877350,24200,24200,24200,24200,0
|
|
20231121,113000,1526877350,24200,24200,24200,24200,0
|
|
20231121,112900,1526877350,24200,24200,24200,24200,0
|
|
20231121,112800,1526877350,24200,24150,24200,24150,147
|
|
20231121,112700,1523325000,24200,24200,24200,24200,5
|
|
20231121,112600,1523204000,24200,24200,24200,24200,6
|
|
20231121,112500,1523058800,24200,24200,24200,24150,55
|
|
20231121,112400,1521727850,24200,24200,24200,24200,10
|
|
20231121,112300,1521485850,24200,24200,24200,24200,82
|
|
20231121,112200,1519501450,24200,24200,24200,24200,0
|
|
20231121,112100,1519501450,24200,24150,24200,24150,94
|
|
20231121,112000,1517229900,24150,24250,24250,24150,1566
|
|
20231121,111900,1479372200,24250,24250,24250,24250,1
|
|
20231121,111800,1479347950,24250,24250,24250,24250,0
|
|
20231121,111700,1479347950,24250,24250,24250,24250,0
|
|
20231121,111600,1479347950,24250,24250,24250,24250,0
|
|
20231121,111500,1479347950,24250,24300,24300,24250,64
|
|
20231121,111400,1477794450,24300,24350,24350,24300,241
|
|
20231121,111300,1471927450,24400,24400,24400,24400,159
|
|
20231121,111200,1468047850,24400,24400,24400,24400,20
|
|
20231121,111100,1467559850,24400,24400,24400,24400,2
|
|
20231121,111000,1467511050,24400,24350,24400,24350,186
|
|
20231121,110900,1462973900,24350,24350,24350,24350,371
|
|
20231121,110800,1453940050,24350,24350,24350,24350,265
|
|
20231121,110700,1447487300,24350,24350,24350,24350,0
|
|
20231121,110600,1447487300,24350,24350,24350,24350,77
|
|
20231121,110500,1445612350,24400,24400,24400,24400,0
|
|
20231121,110400,1445612350,24400,24400,24400,24400,68
|
|
20231121,110300,1443953150,24400,24400,24400,24400,16
|
|
20231121,110200,1443562750,24350,24300,24350,24300,207
|
|
20231121,110100,1438527100,24300,24300,24300,24300,20
|
|
20231121,110000,1438041100,24300,24300,24300,24300,2
|
|
20231121,105900,1437992500,24350,24350,24350,24350,0
|
|
20231121,105800,1437992500,24350,24350,24350,24350,41
|
|
20231121,105700,1436994150,24350,24350,24350,24350,1
|
|
20231121,105600,1436969800,24400,24400,24400,24400,2
|
|
20231121,105500,1436921000,24450,24450,24450,24450,0
|
|
20231121,105400,1436921000,24450,24300,24450,24300,1194
|
|
20231121,105300,1407731000,24400,24400,24400,24350,97
|
|
20231121,105200,1405364250,24400,24400,24400,24400,0
|
|
20231121,105100,1405364250,24400,24300,24400,24300,66
|
|
20231121,105000,1403758550,24300,24300,24300,24300,0
|
|
20231121,104900,1403758550,24300,24250,24300,24250,45
|
|
20231121,104800,1402666550,24300,24300,24300,24300,2
|
|
20231121,104700,1402617950,24300,24300,24350,24300,76
|
|
20231121,104600,1400770600,24300,24300,24300,24300,53
|
|
20231121,104500,1399482700,24300,24350,24350,24300,11
|
|
20231121,104400,1399215350,24350,24350,24350,24350,22
|
|
20231121,104300,1398679650,24350,24400,24400,24350,5
|
|
20231121,104200,1398557850,24300,24300,24300,24300,0
|
|
20231121,104100,1398557850,24300,24300,24350,24300,69
|
|
20231121,104000,1396878550,24300,24300,24300,24300,272
|
|
20231121,103900,1390268950,24300,24250,24300,24250,156
|
|
20231121,103800,1386484800,24250,24250,24250,24250,77
|
|
20231121,103700,1384617550,24250,24250,24250,24250,1
|
|
20231121,103600,1384593300,24250,24250,24250,24250,120
|
|
20231121,103500,1381683300,24250,24250,24250,24250,55
|
|
20231121,103400,1380349550,24250,24250,24250,24250,5
|
|
20231121,103300,1380228300,24250,24250,24250,24250,72
|
|
20231121,103200,1378482300,24250,24250,24250,24250,14
|
|
20231121,103100,1378142800,24200,24250,24250,24200,8
|
|
20231121,103000,1377948950,24200,24300,24300,24200,76
|
|
20231121,102900,1376106150,24300,24300,24300,24300,0
|
|
20231121,102800,1376106150,24300,24300,24300,24300,10
|
|
20231121,102700,1375863150,24300,24300,24300,24300,4
|
|
20231121,102600,1375765950,24300,24300,24300,24300,140
|
|
20231121,102500,1372363950,24300,24400,24400,24300,71
|
|
20231121,102400,1370635250,24400,24500,24500,24400,3950
|
|
20231121,102300,1273877150,24500,24500,24500,24500,86
|
|
20231121,102200,1271770150,24500,24550,24550,24500,214
|
|
20231121,102100,1266527050,24600,24600,24600,24600,3
|
|
20231121,102000,1266453250,24600,24600,24600,24600,12
|
|
20231121,101900,1266158050,24600,24600,24600,24600,8
|
|
20231121,101800,1265961250,24600,24600,24600,24500,25
|
|
20231121,101700,1265346350,24600,24550,24600,24500,132
|
|
20231121,101600,1262105650,24600,24600,24600,24600,119
|
|
20231121,101500,1259178250,24600,24600,24600,24600,25
|
|
20231121,101400,1258563250,24550,24550,24550,24550,4
|
|
20231121,101300,1258465050,24550,24550,24550,24550,41
|
|
20231121,101200,1257458500,24550,24500,24550,24500,123
|
|
20231121,101100,1254442550,24500,24500,24500,24500,13
|
|
20231121,101000,1254124050,24450,24400,24500,24400,52
|
|
20231121,100900,1252852350,24400,24300,24400,24300,993
|
|
20231121,100800,1228633200,24300,24400,24400,24300,65
|
|
20231121,100700,1227049750,24400,24450,24450,24400,470
|
|
20231121,100600,1215561000,24450,24450,24450,24450,52
|
|
20231121,100500,1214289600,24450,24500,24500,24450,690
|
|
20231121,100400,1197395000,24500,24500,24500,24500,614
|
|
20231121,100300,1182352000,24500,24500,24500,24500,37
|
|
20231121,100200,1181445500,24500,24500,24500,24500,2
|
|
20231121,100100,1181396500,24500,24550,24550,24500,387
|
|
20231121,100000,1171909650,24600,24550,24600,24550,314
|
|
20231121,095900,1164198950,24600,24550,24600,24550,62
|
|
20231121,095800,1162674850,24600,24600,24600,24600,47
|
|
20231121,095700,1161518650,24600,24550,24650,24550,205
|
|
20231121,095600,1156470000,24600,24600,24650,24500,463
|
|
20231121,095500,1145119000,24600,24500,24600,24500,365
|
|
20231121,095400,1136143500,24600,24600,24600,24550,80
|
|
20231121,095300,1134175650,24500,24550,24550,24500,74
|
|
20231121,095200,1132362500,24550,24550,24550,24550,40
|
|
20231121,095100,1131380500,24550,24600,24600,24550,50
|
|
20231121,095000,1130151400,24500,24500,24550,24450,257
|
|
20231121,094900,1123851550,24550,24600,24600,24550,57
|
|
20231121,094800,1122451900,24600,24600,24600,24550,130
|
|
20231121,094700,1119257800,24550,24500,24600,24500,283
|
|
20231121,094600,1112301150,24500,24450,24550,24450,180
|
|
20231121,094500,1107892100,24450,24450,24450,24400,518
|
|
20231121,094400,1095242300,24450,24450,24450,24450,136
|
|
20231121,094300,1091917100,24500,24600,24600,24500,476
|
|
20231121,094200,1080251600,24600,24700,24700,24600,362
|
|
20231121,094100,1071333850,24900,24700,24900,24650,594
|
|
20231121,094000,1056653450,24800,24850,24850,24750,1270
|
|
20231121,093900,1025156600,24850,24900,24900,24800,284
|
|
20231121,093800,1018102450,24850,24900,24950,24850,94
|
|
20231121,093700,1015760600,24900,24850,24900,24800,2434
|
|
20231121,093600,955358650,24900,24800,24900,24800,159
|
|
20231121,093500,951409700,24850,24900,24950,24850,374
|
|
20231121,093400,942110500,24850,24900,24950,24800,1481
|
|
20231121,093300,905305550,24900,25050,25100,24850,2642
|
|
20231121,093200,839256250,25050,24850,25050,24850,3451
|
|
20231121,093100,753047900,24950,25000,25000,24850,1647
|
|
20231121,093000,711971700,25000,24750,25000,24750,3739
|
|
20231121,092900,618911000,24700,24200,24750,24200,4564
|
|
20231121,092800,506825300,24100,24050,24200,24050,15
|
|
20231121,092700,506464350,24050,24050,24050,24050,16
|
|
20231121,092600,506079550,24050,24200,24200,24050,77
|
|
20231121,092500,504218800,24200,24150,24200,24100,499
|
|
20231121,092400,492178250,24050,24050,24050,24000,1526
|
|
20231121,092300,455550750,24050,24150,24150,24050,905
|
|
20231121,092200,433752000,24150,24150,24150,24150,164
|
|
20231121,092100,429791400,24150,24100,24150,24100,142
|
|
20231121,092000,426364400,24100,24200,24200,24100,802
|
|
20231121,091900,406976350,24250,24250,24250,24250,1
|
|
20231121,091800,406952100,24200,24200,24200,24200,411
|
|
20231121,091700,397005900,24200,24250,24300,24200,2462
|
|
20231121,091600,337346750,24350,24400,24450,24300,927
|
|
20231121,091500,314692700,24400,24500,24500,24400,574
|
|
20231121,091400,300656650,24500,24450,24500,24450,273
|
|
20231121,091300,293972000,24450,24400,24450,24400,15
|
|
20231121,091200,293605600,24400,24400,24500,24400,48
|
|
20231121,091100,292432750,24400,24250,24400,24250,1263
|
|
20231121,091000,261692500,24250,24250,24250,24250,42
|
|
20231121,090900,260674000,24250,24300,24300,24200,381
|
|
20231121,090800,251432750,24250,24250,24300,24250,398
|
|
20231121,090700,241778200,24250,24400,24400,24250,726
|
|
20231121,090600,224106600,24400,24550,24550,24400,983
|
|
20231121,090500,200024200,24550,24500,24550,24450,992
|
|
20231121,090400,175725500,24450,24500,24500,24400,1600
|
|
20231121,090300,136632050,24500,24500,24500,24450,883
|
|
20231121,090200,115008200,24450,24350,24500,24350,342
|
|
20231121,090100,106633200,24350,24500,24550,24350,1888
|
|
20231121,090000,60442050,24500,24400,24500,24300,2479
|