679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,201600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,201500,1655420500,23200,23200,23200,23200,0
|
|
20241106,201400,1655420500,23200,23200,23200,23200,0
|
|
20241106,201300,1655420500,23200,23200,23200,23200,0
|
|
20241106,201200,1655420500,23200,23200,23200,23200,0
|
|
20241106,201100,1655420500,23200,23200,23200,23200,0
|
|
20241106,201000,1655420500,23200,23200,23200,23200,0
|
|
20241106,200900,1655420500,23200,23200,23200,23200,0
|
|
20241106,200800,1655420500,23200,23200,23200,23200,0
|
|
20241106,200700,1655420500,23200,23200,23200,23200,0
|
|
20241106,200600,1655420500,23200,23200,23200,23200,0
|
|
20241106,200500,1655420500,23200,23200,23200,23200,0
|
|
20241106,200400,1655420500,23200,23200,23200,23200,0
|
|
20241106,200300,1655420500,23200,23200,23200,23200,0
|
|
20241106,200200,1655420500,23200,23200,23200,23200,0
|
|
20241106,200100,1655420500,23200,23200,23200,23200,0
|
|
20241106,200000,1655420500,23200,23200,23200,23200,0
|
|
20241106,195900,1655420500,23200,23200,23200,23200,0
|
|
20241106,195800,1655420500,23200,23200,23200,23200,0
|
|
20241106,195700,1655420500,23200,23200,23200,23200,0
|
|
20241106,195600,1655420500,23200,23200,23200,23200,0
|
|
20241106,195500,1655420500,23200,23200,23200,23200,0
|
|
20241106,195400,1655420500,23200,23200,23200,23200,0
|
|
20241106,195300,1655420500,23200,23200,23200,23200,0
|
|
20241106,195200,1655420500,23200,23200,23200,23200,0
|
|
20241106,195100,1655420500,23200,23200,23200,23200,0
|
|
20241106,195000,1655420500,23200,23200,23200,23200,0
|
|
20241106,194900,1655420500,23200,23200,23200,23200,0
|
|
20241106,194800,1655420500,23200,23200,23200,23200,0
|
|
20241106,194700,1655420500,23200,23200,23200,23200,0
|
|
20241106,194600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,194500,1655420500,23200,23200,23200,23200,0
|
|
20241106,194400,1655420500,23200,23200,23200,23200,0
|
|
20241106,194300,1655420500,23200,23200,23200,23200,0
|
|
20241106,194200,1655420500,23200,23200,23200,23200,0
|
|
20241106,194100,1655420500,23200,23200,23200,23200,0
|
|
20241106,194000,1655420500,23200,23200,23200,23200,0
|
|
20241106,193900,1655420500,23200,23200,23200,23200,0
|
|
20241106,193800,1655420500,23200,23200,23200,23200,0
|
|
20241106,193700,1655420500,23200,23200,23200,23200,0
|
|
20241106,193600,1655420500,23200,23200,23200,23200,0
|
|
20241106,193500,1655420500,23200,23200,23200,23200,0
|
|
20241106,193400,1655420500,23200,23200,23200,23200,0
|
|
20241106,193300,1655420500,23200,23200,23200,23200,0
|
|
20241106,193200,1655420500,23200,23200,23200,23200,0
|
|
20241106,193100,1655420500,23200,23200,23200,23200,0
|
|
20241106,193000,1655420500,23200,23200,23200,23200,0
|
|
20241106,192900,1655420500,23200,23200,23200,23200,0
|
|
20241106,192800,1655420500,23200,23200,23200,23200,0
|
|
20241106,192700,1655420500,23200,23200,23200,23200,0
|
|
20241106,192600,1655420500,23200,23200,23200,23200,0
|
|
20241106,192500,1655420500,23200,23200,23200,23200,0
|
|
20241106,192400,1655420500,23200,23200,23200,23200,0
|
|
20241106,192300,1655420500,23200,23200,23200,23200,0
|
|
20241106,192200,1655420500,23200,23200,23200,23200,0
|
|
20241106,192100,1655420500,23200,23200,23200,23200,0
|
|
20241106,192000,1655420500,23200,23200,23200,23200,0
|
|
20241106,191900,1655420500,23200,23200,23200,23200,0
|
|
20241106,191800,1655420500,23200,23200,23200,23200,0
|
|
20241106,191700,1655420500,23200,23200,23200,23200,0
|
|
20241106,191600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,191500,1655420500,23200,23200,23200,23200,0
|
|
20241106,191400,1655420500,23200,23200,23200,23200,0
|
|
20241106,191300,1655420500,23200,23200,23200,23200,0
|
|
20241106,191200,1655420500,23200,23200,23200,23200,0
|
|
20241106,191100,1655420500,23200,23200,23200,23200,0
|
|
20241106,191000,1655420500,23200,23200,23200,23200,0
|
|
20241106,190900,1655420500,23200,23200,23200,23200,0
|
|
20241106,190800,1655420500,23200,23200,23200,23200,0
|
|
20241106,190700,1655420500,23200,23200,23200,23200,0
|
|
20241106,190600,1655420500,23200,23200,23200,23200,0
|
|
20241106,190500,1655420500,23200,23200,23200,23200,0
|
|
20241106,190400,1655420500,23200,23200,23200,23200,0
|
|
20241106,190300,1655420500,23200,23200,23200,23200,0
|
|
20241106,190200,1655420500,23200,23200,23200,23200,0
|
|
20241106,190100,1655420500,23200,23200,23200,23200,0
|
|
20241106,190000,1655420500,23200,23200,23200,23200,0
|
|
20241106,185900,1655420500,23200,23200,23200,23200,0
|
|
20241106,185800,1655420500,23200,23200,23200,23200,0
|
|
20241106,185700,1655420500,23200,23200,23200,23200,0
|
|
20241106,185600,1655420500,23200,23200,23200,23200,0
|
|
20241106,185500,1655420500,23200,23200,23200,23200,0
|
|
20241106,185400,1655420500,23200,23200,23200,23200,0
|
|
20241106,185300,1655420500,23200,23200,23200,23200,0
|
|
20241106,185200,1655420500,23200,23200,23200,23200,0
|
|
20241106,185100,1655420500,23200,23200,23200,23200,0
|
|
20241106,185000,1655420500,23200,23200,23200,23200,0
|
|
20241106,184900,1655420500,23200,23200,23200,23200,0
|
|
20241106,184800,1655420500,23200,23200,23200,23200,0
|
|
20241106,184700,1655420500,23200,23200,23200,23200,0
|
|
20241106,184600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,184500,1655420500,23200,23200,23200,23200,0
|
|
20241106,184400,1655420500,23200,23200,23200,23200,0
|
|
20241106,184300,1655420500,23200,23200,23200,23200,0
|
|
20241106,184200,1655420500,23200,23200,23200,23200,0
|
|
20241106,184100,1655420500,23200,23200,23200,23200,0
|
|
20241106,184000,1655420500,23200,23200,23200,23200,0
|
|
20241106,183900,1655420500,23200,23200,23200,23200,0
|
|
20241106,183800,1655420500,23200,23200,23200,23200,0
|
|
20241106,183700,1655420500,23200,23200,23200,23200,0
|
|
20241106,183600,1655420500,23200,23200,23200,23200,0
|
|
20241106,183500,1655420500,23200,23200,23200,23200,0
|
|
20241106,183400,1655420500,23200,23200,23200,23200,0
|
|
20241106,183300,1655420500,23200,23200,23200,23200,0
|
|
20241106,183200,1655420500,23200,23200,23200,23200,0
|
|
20241106,183100,1655420500,23200,23200,23200,23200,0
|
|
20241106,183000,1655420500,23200,23200,23200,23200,0
|
|
20241106,182900,1655420500,23200,23200,23200,23200,0
|
|
20241106,182800,1655420500,23200,23200,23200,23200,0
|
|
20241106,182700,1655420500,23200,23200,23200,23200,0
|
|
20241106,182600,1655420500,23200,23200,23200,23200,0
|
|
20241106,182500,1655420500,23200,23200,23200,23200,0
|
|
20241106,182400,1655420500,23200,23200,23200,23200,0
|
|
20241106,182300,1655420500,23200,23200,23200,23200,0
|
|
20241106,182200,1655420500,23200,23200,23200,23200,0
|
|
20241106,182100,1655420500,23200,23200,23200,23200,0
|
|
20241106,182000,1655420500,23200,23200,23200,23200,0
|
|
20241106,181900,1655420500,23200,23200,23200,23200,0
|
|
20241106,181800,1655420500,23200,23200,23200,23200,0
|
|
20241106,181700,1655420500,23200,23200,23200,23200,0
|
|
20241106,181600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,181500,1655420500,23200,23200,23200,23200,0
|
|
20241106,181400,1655420500,23200,23200,23200,23200,0
|
|
20241106,181300,1655420500,23200,23200,23200,23200,0
|
|
20241106,181200,1655420500,23200,23200,23200,23200,0
|
|
20241106,181100,1655420500,23200,23200,23200,23200,0
|
|
20241106,181000,1655420500,23200,23200,23200,23200,0
|
|
20241106,180900,1655420500,23200,23200,23200,23200,0
|
|
20241106,180800,1655420500,23200,23200,23200,23200,0
|
|
20241106,180700,1655420500,23200,23200,23200,23200,0
|
|
20241106,180600,1655420500,23200,23200,23200,23200,0
|
|
20241106,180500,1655420500,23200,23200,23200,23200,0
|
|
20241106,180400,1655420500,23200,23200,23200,23200,0
|
|
20241106,180300,1655420500,23200,23200,23200,23200,0
|
|
20241106,180200,1655420500,23200,23200,23200,23200,0
|
|
20241106,180100,1655420500,23200,23200,23200,23200,0
|
|
20241106,180000,1655420500,23200,23200,23200,23200,0
|
|
20241106,175900,1655420500,23200,23200,23200,23200,0
|
|
20241106,175800,1655420500,23200,23200,23200,23200,0
|
|
20241106,175700,1655420500,23200,23200,23200,23200,0
|
|
20241106,175600,1655420500,23200,23200,23200,23200,0
|
|
20241106,175500,1655420500,23200,23200,23200,23200,0
|
|
20241106,175400,1655420500,23200,23200,23200,23200,0
|
|
20241106,175300,1655420500,23200,23200,23200,23200,0
|
|
20241106,175200,1655420500,23200,23200,23200,23200,0
|
|
20241106,175100,1655420500,23200,23200,23200,23200,0
|
|
20241106,175000,1655420500,23200,23200,23200,23200,0
|
|
20241106,174900,1655420500,23200,23200,23200,23200,0
|
|
20241106,174800,1655420500,23200,23200,23200,23200,0
|
|
20241106,174700,1655420500,23200,23200,23200,23200,0
|
|
20241106,174600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,174500,1655420500,23200,23200,23200,23200,0
|
|
20241106,174400,1655420500,23200,23200,23200,23200,0
|
|
20241106,174300,1655420500,23200,23200,23200,23200,0
|
|
20241106,174200,1655420500,23200,23200,23200,23200,0
|
|
20241106,174100,1655420500,23200,23200,23200,23200,0
|
|
20241106,174000,1655420500,23200,23200,23200,23200,0
|
|
20241106,173900,1655420500,23200,23200,23200,23200,0
|
|
20241106,173800,1655420500,23200,23200,23200,23200,0
|
|
20241106,173700,1655420500,23200,23200,23200,23200,0
|
|
20241106,173600,1655420500,23200,23200,23200,23200,0
|
|
20241106,173500,1655420500,23200,23200,23200,23200,0
|
|
20241106,173400,1655420500,23200,23200,23200,23200,0
|
|
20241106,173300,1655420500,23200,23200,23200,23200,0
|
|
20241106,173200,1655420500,23200,23200,23200,23200,0
|
|
20241106,173100,1655420500,23200,23200,23200,23200,0
|
|
20241106,173000,1655420500,23200,23200,23200,23200,0
|
|
20241106,172900,1655420500,23200,23200,23200,23200,0
|
|
20241106,172800,1655420500,23200,23200,23200,23200,0
|
|
20241106,172700,1655420500,23200,23200,23200,23200,0
|
|
20241106,172600,1655420500,23200,23200,23200,23200,0
|
|
20241106,172500,1655420500,23200,23200,23200,23200,0
|
|
20241106,172400,1655420500,23200,23200,23200,23200,0
|
|
20241106,172300,1655420500,23200,23200,23200,23200,0
|
|
20241106,172200,1655420500,23200,23200,23200,23200,0
|
|
20241106,172100,1655420500,23200,23200,23200,23200,0
|
|
20241106,172000,1655420500,23200,23200,23200,23200,0
|
|
20241106,171900,1655420500,23200,23200,23200,23200,0
|
|
20241106,171800,1655420500,23200,23200,23200,23200,0
|
|
20241106,171700,1655420500,23200,23200,23200,23200,0
|
|
20241106,171600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,171500,1655420500,23200,23200,23200,23200,0
|
|
20241106,171400,1655420500,23200,23200,23200,23200,0
|
|
20241106,171300,1655420500,23200,23200,23200,23200,0
|
|
20241106,171200,1655420500,23200,23200,23200,23200,0
|
|
20241106,171100,1655420500,23200,23200,23200,23200,0
|
|
20241106,171000,1655420500,23200,23200,23200,23200,0
|
|
20241106,170900,1655420500,23200,23200,23200,23200,0
|
|
20241106,170800,1655420500,23200,23200,23200,23200,0
|
|
20241106,170700,1655420500,23200,23200,23200,23200,0
|
|
20241106,170600,1655420500,23200,23200,23200,23200,0
|
|
20241106,170500,1655420500,23200,23200,23200,23200,0
|
|
20241106,170400,1655420500,23200,23200,23200,23200,0
|
|
20241106,170300,1655420500,23200,23200,23200,23200,0
|
|
20241106,170200,1655420500,23200,23200,23200,23200,0
|
|
20241106,170100,1655420500,23200,23200,23200,23200,0
|
|
20241106,170000,1655420500,23200,23200,23200,23200,0
|
|
20241106,165900,1655420500,23200,23200,23200,23200,0
|
|
20241106,165800,1655420500,23200,23200,23200,23200,0
|
|
20241106,165700,1655420500,23200,23200,23200,23200,0
|
|
20241106,165600,1655420500,23200,23200,23200,23200,0
|
|
20241106,165500,1655420500,23200,23200,23200,23200,0
|
|
20241106,165400,1655420500,23200,23200,23200,23200,0
|
|
20241106,165300,1655420500,23200,23200,23200,23200,0
|
|
20241106,165200,1655420500,23200,23200,23200,23200,0
|
|
20241106,165100,1655420500,23200,23200,23200,23200,0
|
|
20241106,165000,1655420500,23200,23200,23200,23200,0
|
|
20241106,164900,1655420500,23200,23200,23200,23200,0
|
|
20241106,164800,1655420500,23200,23200,23200,23200,0
|
|
20241106,164700,1655420500,23200,23200,23200,23200,0
|
|
20241106,164600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,164500,1655420500,23200,23200,23200,23200,0
|
|
20241106,164400,1655420500,23200,23200,23200,23200,0
|
|
20241106,164300,1655420500,23200,23200,23200,23200,0
|
|
20241106,164200,1655420500,23200,23200,23200,23200,0
|
|
20241106,164100,1655420500,23200,23200,23200,23200,0
|
|
20241106,164000,1655420500,23200,23200,23200,23200,0
|
|
20241106,163900,1655420500,23200,23200,23200,23200,0
|
|
20241106,163800,1655420500,23200,23200,23200,23200,0
|
|
20241106,163700,1655420500,23200,23200,23200,23200,0
|
|
20241106,163600,1655420500,23200,23200,23200,23200,0
|
|
20241106,163500,1655420500,23200,23200,23200,23200,0
|
|
20241106,163400,1655420500,23200,23200,23200,23200,0
|
|
20241106,163300,1655420500,23200,23200,23200,23200,0
|
|
20241106,163200,1655420500,23200,23200,23200,23200,0
|
|
20241106,163100,1655420500,23200,23200,23200,23200,0
|
|
20241106,163000,1655420500,23200,23200,23200,23200,0
|
|
20241106,162900,1655420500,23200,23200,23200,23200,0
|
|
20241106,162800,1655420500,23200,23200,23200,23200,0
|
|
20241106,162700,1655420500,23200,23200,23200,23200,0
|
|
20241106,162600,1655420500,23200,23200,23200,23200,0
|
|
20241106,162500,1655420500,23200,23200,23200,23200,0
|
|
20241106,162400,1655420500,23200,23200,23200,23200,0
|
|
20241106,162300,1655420500,23200,23200,23200,23200,0
|
|
20241106,162200,1655420500,23200,23200,23200,23200,0
|
|
20241106,162100,1655420500,23200,23200,23200,23200,0
|
|
20241106,162000,1655420500,23200,23200,23200,23200,0
|
|
20241106,161900,1655420500,23200,23200,23200,23200,0
|
|
20241106,161800,1655420500,23200,23200,23200,23200,0
|
|
20241106,161700,1655420500,23200,23200,23200,23200,0
|
|
20241106,161600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,161500,1655420500,23200,23200,23200,23200,0
|
|
20241106,161400,1655420500,23200,23200,23200,23200,0
|
|
20241106,161300,1655420500,23200,23200,23200,23200,0
|
|
20241106,161200,1655420500,23200,23200,23200,23200,0
|
|
20241106,161100,1655420500,23200,23200,23200,23200,0
|
|
20241106,161000,1655420500,23200,23200,23200,23200,0
|
|
20241106,160900,1655420500,23200,23200,23200,23200,0
|
|
20241106,160800,1655420500,23200,23200,23200,23200,0
|
|
20241106,160700,1655420500,23200,23200,23200,23200,0
|
|
20241106,160600,1655420500,23200,23200,23200,23200,0
|
|
20241106,160500,1655420500,23200,23200,23200,23200,0
|
|
20241106,160400,1655420500,23200,23200,23200,23200,0
|
|
20241106,160300,1655420500,23200,23200,23200,23200,0
|
|
20241106,160200,1655420500,23200,23200,23200,23200,0
|
|
20241106,160100,1655420500,23200,23200,23200,23200,0
|
|
20241106,160000,1655420500,23200,23200,23200,23200,0
|
|
20241106,155900,1655420500,23200,23200,23200,23200,0
|
|
20241106,155800,1655420500,23200,23200,23200,23200,0
|
|
20241106,155700,1655420500,23200,23200,23200,23200,0
|
|
20241106,155600,1655420500,23200,23200,23200,23200,0
|
|
20241106,155500,1655420500,23200,23200,23200,23200,0
|
|
20241106,155400,1655420500,23200,23200,23200,23200,0
|
|
20241106,155300,1655420500,23200,23200,23200,23200,0
|
|
20241106,155200,1655420500,23200,23200,23200,23200,0
|
|
20241106,155100,1655420500,23200,23200,23200,23200,0
|
|
20241106,155000,1655420500,23200,23200,23200,23200,0
|
|
20241106,154900,1655420500,23200,23200,23200,23200,0
|
|
20241106,154800,1655420500,23200,23200,23200,23200,0
|
|
20241106,154700,1655420500,23200,23200,23200,23200,0
|
|
20241106,154600,1655420500,23200,23200,23200,23200,1688
|
|
20241106,154500,1655420500,23200,23200,23200,23200,0
|
|
20241106,154400,1655420500,23200,23200,23200,23200,0
|
|
20241106,154300,1655420500,23200,23200,23200,23200,0
|
|
20241106,154200,1655420500,23200,23200,23200,23200,0
|
|
20241106,154100,1655420500,23200,23200,23200,23200,0
|
|
20241106,154000,1655420500,23200,23200,23200,23200,0
|
|
20241106,153900,1655420500,23200,23200,23200,23200,0
|
|
20241106,153800,1655420500,23200,23200,23200,23200,0
|
|
20241106,153700,1655420500,23200,23200,23200,23200,0
|
|
20241106,153600,1655420500,23200,23200,23200,23200,0
|
|
20241106,153500,1655420500,23200,23200,23200,23200,0
|
|
20241106,153400,1655420500,23200,23200,23200,23200,0
|
|
20241106,153300,1655420500,23200,23200,23200,23200,0
|
|
20241106,153200,1655420500,23200,23200,23200,23200,0
|
|
20241106,153100,1655420500,23200,23200,23200,23200,0
|
|
20241106,153000,1655420500,23200,23200,23200,23200,1688
|
|
20241106,152900,1616258900,23200,23200,23200,23200,0
|
|
20241106,152800,1616258900,23200,23200,23200,23200,0
|
|
20241106,152700,1616258900,23200,23200,23200,23200,0
|
|
20241106,152600,1616258900,23200,23200,23200,23200,0
|
|
20241106,152500,1616258900,23200,23200,23200,23200,0
|
|
20241106,152400,1616258900,23200,23200,23200,23200,0
|
|
20241106,152300,1616258900,23200,23200,23200,23200,0
|
|
20241106,152200,1616258900,23200,23200,23200,23200,0
|
|
20241106,152100,1616258900,23200,23200,23200,23200,0
|
|
20241106,152000,1616258900,23200,23200,23200,23200,0
|
|
20241106,151900,1616258900,23200,23200,23250,23150,265
|
|
20241106,151800,1610123250,23200,23200,23200,23200,139
|
|
20241106,151700,1606898450,23200,23200,23200,23200,111
|
|
20241106,151600,1604323250,23200,23200,23200,23200,5
|
|
20241106,151500,1604207250,23200,23200,23200,23150,1035
|
|
20241106,151400,1580195500,23250,23200,23250,23200,5
|
|
20241106,151300,1580079400,23200,23200,23200,23200,7
|
|
20241106,151200,1579917000,23200,23100,23300,23100,1744
|
|
20241106,151100,1539424350,23100,23200,23200,23100,28
|
|
20241106,151000,1538777250,23200,23100,23200,23050,371
|
|
20241106,150900,1530204600,23100,23100,23200,23100,240
|
|
20241106,150800,1524650000,23100,23100,23150,23100,204
|
|
20241106,150700,1519932200,23100,23050,23100,23050,112
|
|
20241106,150600,1517349000,23050,23050,23150,23050,1287
|
|
20241106,150500,1487621800,23050,23000,23100,23000,1212
|
|
20241106,150400,1459658050,23000,22950,23050,22950,5881
|
|
20241106,150300,1324389800,23000,22900,23000,22900,133
|
|
20241106,150200,1321338700,22900,22900,23000,22850,294
|
|
20241106,150100,1314594350,22900,22850,22900,22850,102
|
|
20241106,150000,1312260600,22800,22800,22900,22800,101
|
|
20241106,145900,1309955900,22800,22850,22850,22800,131
|
|
20241106,145800,1306965250,22850,22850,22900,22850,158
|
|
20241106,145700,1303352400,22850,22850,22850,22850,96
|
|
20241106,145600,1301158800,22850,22800,22900,22800,102
|
|
20241106,145500,1298831050,22850,22850,22900,22800,121
|
|
20241106,145400,1296067500,22850,22850,22900,22850,91
|
|
20241106,145300,1293987550,22850,22850,22900,22850,143
|
|
20241106,145200,1290719950,22900,22850,22900,22800,203
|
|
20241106,145100,1286085050,22850,22800,22950,22800,360
|
|
20241106,145000,1277863100,22800,22850,22950,22800,81
|
|
20241106,144900,1276014600,22950,22950,22950,22950,30
|
|
20241106,144800,1275326100,22950,22900,22950,22900,98
|
|
20241106,144700,1273081850,22850,22900,22900,22850,137
|
|
20241106,144600,1269951150,22850,22900,22900,22850,81
|
|
20241106,144500,1268100250,22900,22900,22900,22900,2
|
|
20241106,144400,1268054450,22950,22950,22950,22950,0
|
|
20241106,144300,1268054450,22950,22950,22950,22950,2
|
|
20241106,144200,1268008550,22900,22900,22900,22900,1
|
|
20241106,144100,1267985650,22950,22850,22950,22850,5
|
|
20241106,144000,1267871300,23000,23000,23000,23000,0
|
|
20241106,143900,1267871300,23000,23000,23000,23000,2
|
|
20241106,143800,1267825300,23000,22950,23000,22950,88
|
|
20241106,143700,1265804450,22950,22950,22950,22950,3
|
|
20241106,143600,1265735600,22950,22900,22950,22900,821
|
|
20241106,143500,1246918850,22900,22900,22900,22900,0
|
|
20241106,143400,1246918850,22900,22900,22900,22900,1
|
|
20241106,143300,1246895950,22800,22800,22800,22800,1
|
|
20241106,143200,1246873150,22900,22900,22900,22900,45
|
|
20241106,143100,1245842650,22900,22900,22900,22900,0
|
|
20241106,143000,1245842650,22900,22900,22900,22900,0
|
|
20241106,142900,1245842650,22900,22900,22900,22900,1
|
|
20241106,142800,1245819750,22900,22900,22900,22900,0
|
|
20241106,142700,1245819750,22900,22900,22900,22900,2
|
|
20241106,142600,1245773950,22900,22900,22900,22900,0
|
|
20241106,142500,1245773950,22900,22900,22900,22900,0
|
|
20241106,142400,1245773950,22900,22900,22900,22900,1
|
|
20241106,142300,1245751050,22850,22850,22850,22850,1
|
|
20241106,142200,1245728200,22900,22900,22900,22900,51
|
|
20241106,142100,1244560300,22950,22950,22950,22950,0
|
|
20241106,142000,1244560300,22950,22950,22950,22950,1
|
|
20241106,141900,1244537350,22850,22850,22850,22850,3
|
|
20241106,141800,1244468800,22900,22900,22900,22900,194
|
|
20241106,141700,1240026200,22900,22900,22900,22900,1
|
|
20241106,141600,1240003300,22900,22900,22900,22900,0
|
|
20241106,141500,1240003300,22900,22900,22900,22750,14
|
|
20241106,141400,1239684250,22750,22800,22800,22750,191
|
|
20241106,141300,1235338550,22900,22900,22900,22900,1
|
|
20241106,141200,1235315650,22900,22900,22900,22900,0
|
|
20241106,141100,1235315650,22900,22900,22900,22900,0
|
|
20241106,141000,1235315650,22900,22900,22900,22900,1
|
|
20241106,140900,1235292750,22900,22900,22900,22900,0
|
|
20241106,140800,1235292750,22900,22900,22900,22900,1
|
|
20241106,140700,1235269850,22900,22900,22900,22900,0
|
|
20241106,140600,1235269850,22900,22900,22900,22900,0
|
|
20241106,140500,1235269850,22900,22850,22900,22750,298
|
|
20241106,140400,1228483850,22850,22850,22850,22850,1
|
|
20241106,140300,1228461000,22900,22850,22900,22850,2
|
|
20241106,140200,1228415250,22900,22900,22900,22900,0
|
|
20241106,140100,1228415250,22900,22900,22900,22900,1
|
|
20241106,140000,1228392350,22900,22950,22950,22900,6
|
|
20241106,135900,1228254700,22950,22950,22950,22950,0
|
|
20241106,135800,1228254700,22950,22900,22950,22900,2
|
|
20241106,135700,1228208850,22850,22850,22850,22850,91
|
|
20241106,135600,1226129500,22950,22900,22950,22900,51
|
|
20241106,135500,1224959550,22900,22900,22900,22900,0
|
|
20241106,135400,1224959550,22900,22900,22900,22900,0
|
|
20241106,135300,1224959550,22900,22900,22900,22900,80
|
|
20241106,135200,1223127550,22900,22900,22900,22900,22
|
|
20241106,135100,1222623750,22900,22900,22900,22900,1
|
|
20241106,135000,1222600850,22900,22900,22900,22900,179
|
|
20241106,134900,1218501750,22900,22900,22900,22900,22
|
|
20241106,134800,1217997950,22900,22900,22900,22900,0
|
|
20241106,134700,1217997950,22900,22950,22950,22900,13
|
|
20241106,134600,1217700200,22850,22850,22850,22850,100
|
|
20241106,134500,1215415200,22850,22850,22850,22850,123
|
|
20241106,134400,1212604650,22900,22950,22950,22900,199
|
|
20241106,134300,1208045400,22950,22950,22950,22950,32
|
|
20241106,134200,1207311000,22950,22950,22950,22950,9
|
|
20241106,134100,1207104450,23000,23000,23000,23000,133
|
|
20241106,134000,1204045450,23000,23000,23000,23000,660
|
|
20241106,133900,1188865450,23000,23000,23000,23000,596
|
|
20241106,133800,1175157450,22900,22900,22900,22900,0
|
|
20241106,133700,1175157450,22900,22900,22900,22900,0
|
|
20241106,133600,1175157450,22900,22900,22950,22900,500
|
|
20241106,133500,1163694050,22850,22850,22850,22850,0
|
|
20241106,133400,1163694050,22850,22850,22850,22850,0
|
|
20241106,133300,1163694050,22850,22850,22850,22850,0
|
|
20241106,133200,1163694050,22850,22850,22850,22850,135
|
|
20241106,133100,1160609300,22850,22900,22900,22850,222
|
|
20241106,133000,1155536150,22900,22900,22900,22900,0
|
|
20241106,132900,1155536150,22900,22900,22900,22900,20
|
|
20241106,132800,1155078150,22900,22900,22900,22900,267
|
|
20241106,132700,1148963850,22900,22900,22900,22900,100
|
|
20241106,132600,1146673850,22900,22850,22900,22850,30
|
|
20241106,132500,1145987200,22850,22850,22850,22850,40
|
|
20241106,132400,1145073200,22850,22850,22850,22850,0
|
|
20241106,132300,1145073200,22850,22850,22850,22850,0
|
|
20241106,132200,1145073200,22850,22850,22850,22850,147
|
|
20241106,132100,1141714250,22850,22800,22850,22800,965
|
|
20241106,132000,1119671400,22800,22800,22800,22800,0
|
|
20241106,131900,1119671400,22800,22800,22800,22800,5
|
|
20241106,131800,1119557400,22800,22800,22800,22800,0
|
|
20241106,131700,1119557400,22800,22750,22800,22750,305
|
|
20241106,131600,1112606400,22750,22800,22800,22750,99
|
|
20241106,131500,1110351700,22750,22750,22750,22750,25
|
|
20241106,131400,1109782950,22750,22750,22750,22750,0
|
|
20241106,131300,1109782950,22750,22650,22750,22650,978
|
|
20241106,131200,1087548450,22700,22700,22700,22700,590
|
|
20241106,131100,1074155450,22700,22700,22700,22700,102
|
|
20241106,131000,1071840050,22700,22700,22700,22700,50
|
|
20241106,130900,1070705050,22750,22750,22750,22700,32
|
|
20241106,130800,1069978550,22650,22700,22700,22650,6
|
|
20241106,130700,1069842600,22700,22700,22700,22700,50
|
|
20241106,130600,1068707600,22750,22750,22750,22750,438
|
|
20241106,130500,1058743100,22750,22700,22750,22650,155
|
|
20241106,130400,1055229900,22700,22750,22750,22700,374
|
|
20241106,130300,1046732400,22750,22750,22750,22750,302
|
|
20241106,130200,1039861900,22800,22800,22800,22800,0
|
|
20241106,130100,1039861900,22800,22800,22800,22800,2
|
|
20241106,130000,1039816300,22800,22800,22800,22800,63
|
|
20241106,125900,1038379900,22800,22800,22800,22800,45
|
|
20241106,125800,1037353900,22850,22850,22850,22850,0
|
|
20241106,125700,1037353900,22850,22850,22850,22850,1
|
|
20241106,125600,1037331050,22800,22800,22800,22800,0
|
|
20241106,125500,1037331050,22800,22800,22800,22800,110
|
|
20241106,125400,1034823050,22750,22750,22750,22750,0
|
|
20241106,125300,1034823050,22750,22750,22750,22750,6
|
|
20241106,125200,1034686550,22850,22800,22850,22800,163
|
|
20241106,125100,1030967000,22800,22800,22800,22800,7
|
|
20241106,125000,1030807400,22800,22850,22850,22800,4
|
|
20241106,124900,1030716150,22800,22800,22800,22800,155
|
|
20241106,124800,1027182150,22850,22850,22850,22850,12
|
|
20241106,124700,1026907950,22900,22900,22900,22900,0
|
|
20241106,124600,1026907950,22900,22900,22900,22900,0
|
|
20241106,124500,1026907950,22900,22850,22900,22850,216
|
|
20241106,124400,1021972300,22850,22850,22850,22850,106
|
|
20241106,124300,1019550200,22850,22850,22850,22850,61
|
|
20241106,124200,1018156350,22800,22800,22800,22800,50
|
|
20241106,124100,1017016350,22800,22800,22800,22800,0
|
|
20241106,124000,1017016350,22800,22800,22800,22800,1
|
|
20241106,123900,1016993550,22850,22800,22850,22800,13
|
|
20241106,123800,1016696550,22800,22800,22800,22800,0
|
|
20241106,123700,1016696550,22800,22800,22800,22800,216
|
|
20241106,123600,1011771750,22800,22800,22800,22800,239
|
|
20241106,123500,1006322550,22900,22800,22900,22800,234
|
|
20241106,123400,1000977150,22850,22850,22850,22850,2737
|
|
20241106,123300,938436700,22850,22850,22850,22850,500
|
|
20241106,123200,927011700,22900,22900,22900,22900,9
|
|
20241106,123100,926805600,22900,22900,22900,22900,3
|
|
20241106,123000,926736900,22900,22950,22950,22900,477
|
|
20241106,122900,915797950,22950,23000,23000,22950,18
|
|
20241106,122800,915384350,23000,23000,23050,23000,264
|
|
20241106,122700,909310850,23050,23050,23050,23050,12
|
|
20241106,122600,909034250,23000,23000,23000,23000,2
|
|
20241106,122500,908988250,23000,23000,23000,23000,350
|
|
20241106,122400,900938250,23000,23000,23000,23000,176
|
|
20241106,122300,896890250,23000,22950,23000,22950,27
|
|
20241106,122200,896269300,22950,22950,22950,22950,1
|
|
20241106,122100,896246350,22950,22950,22950,22950,150
|
|
20241106,122000,892803850,23000,23000,23000,23000,0
|
|
20241106,121900,892803850,23000,23000,23000,23000,22
|
|
20241106,121800,892297850,22950,22900,22950,22900,62
|
|
20241106,121700,890875600,22950,22950,22950,22950,151
|
|
20241106,121600,887410150,22950,23050,23050,22950,3
|
|
20241106,121500,887341200,23100,23100,23100,23100,0
|
|
20241106,121400,887341200,23100,23100,23100,23100,2
|
|
20241106,121300,887295000,23100,23100,23100,23100,0
|
|
20241106,121200,887295000,23100,23000,23100,23000,903
|
|
20241106,121100,866486800,22950,22950,22950,22950,12
|
|
20241106,121000,866211400,22950,22950,22950,22950,508
|
|
20241106,120900,854552800,22950,23000,23000,22950,1223
|
|
20241106,120800,826484700,23050,23050,23050,23050,167
|
|
20241106,120700,822635350,23000,23000,23000,23000,11
|
|
20241106,120600,822382350,22950,23000,23000,22950,494
|
|
20241106,120500,811030050,22950,23000,23000,22950,2400
|
|
20241106,120400,755836350,23000,23050,23050,23000,133
|
|
20241106,120300,752776900,23050,23050,23050,23050,76
|
|
20241106,120200,751025100,23050,23050,23050,23050,131
|
|
20241106,120100,748005550,23050,23050,23050,23050,0
|
|
20241106,120000,748005550,23050,23050,23050,23050,0
|
|
20241106,115900,748005550,23050,23050,23050,23050,11
|
|
20241106,115800,747752000,23000,23000,23000,23000,1
|
|
20241106,115700,747729000,23000,23000,23000,23000,2
|
|
20241106,115600,747683000,23000,23000,23000,23000,22
|
|
20241106,115500,747177000,23000,23000,23000,23000,0
|
|
20241106,115400,747177000,23000,22950,23000,22950,12
|
|
20241106,115300,746901250,23000,23000,23000,23000,10
|
|
20241106,115200,746671250,22950,22950,22950,22950,476
|
|
20241106,115100,735747050,22950,23000,23000,22950,975
|
|
20241106,115000,713370200,23050,23050,23050,23050,0
|
|
20241106,114900,713370200,23050,23050,23050,23050,7
|
|
20241106,114800,713208850,23000,23100,23100,23000,2086
|
|
20241106,114700,665182650,23100,23000,23100,23000,1570
|
|
20241106,114600,628969500,23000,22950,23000,22950,534
|
|
20241106,114500,616688000,23000,22950,23000,22950,554
|
|
20241106,114400,603967400,22950,22900,22950,22900,675
|
|
20241106,114300,588480750,22900,22900,22900,22900,5
|
|
20241106,114200,588366250,22900,22900,22900,22900,12
|
|
20241106,114100,588091450,22900,22900,22900,22900,0
|
|
20241106,114000,588091450,22900,22900,22950,22800,402
|
|
20241106,113900,578870950,22900,22900,22900,22900,0
|
|
20241106,113800,578870950,22900,22900,22900,22900,11
|
|
20241106,113700,578619050,22900,22900,22900,22900,0
|
|
20241106,113600,578619050,22900,22900,22900,22900,600
|
|
20241106,113500,564879050,22900,22900,22900,22900,1
|
|
20241106,113400,564856150,22950,22900,22950,22900,27
|
|
20241106,113300,564236900,22900,22900,22900,22900,1750
|
|
20241106,113200,524161900,22850,22850,22850,22850,100
|
|
20241106,113100,521876900,22800,22800,22800,22800,61
|
|
20241106,113000,520486100,22800,22800,22800,22800,5
|
|
20241106,112900,520372100,22800,22800,22800,22800,8
|
|
20241106,112800,520189700,22850,22850,22850,22850,0
|
|
20241106,112700,520189700,22850,22850,22850,22850,0
|
|
20241106,112600,520189700,22850,22850,22850,22850,20
|
|
20241106,112500,519732700,22900,22950,22950,22800,1606
|
|
20241106,112400,483044850,22900,22950,22950,22900,3
|
|
20241106,112300,482976100,22900,22900,22900,22900,0
|
|
20241106,112200,482976100,22900,22850,22900,22850,497
|
|
20241106,112100,471595400,22800,22800,22800,22800,0
|
|
20241106,112000,471595400,22800,22950,22950,22800,184
|
|
20241106,111900,467392700,22950,22950,22950,22950,1000
|
|
20241106,111800,444442700,22850,22850,22850,22850,11
|
|
20241106,111700,444191350,22950,22900,22950,22900,108
|
|
20241106,111600,441712800,22850,22850,22850,22850,33
|
|
20241106,111500,440958750,22850,22850,22850,22850,1
|
|
20241106,111400,440935900,23000,23000,23000,23000,758
|
|
20241106,111300,423501900,22950,22950,22950,22950,406
|
|
20241106,111200,414184200,22900,22900,22900,22900,263
|
|
20241106,111100,408161500,22850,22850,22850,22850,122
|
|
20241106,111000,405373800,22850,22800,22850,22800,211
|
|
20241106,110900,400557200,22750,22750,22750,22750,35
|
|
20241106,110800,399760950,22750,22750,22750,22750,0
|
|
20241106,110700,399760950,22750,22750,22750,22750,0
|
|
20241106,110600,399760950,22750,22750,22750,22750,98
|
|
20241106,110500,397531450,22750,22750,22750,22750,82
|
|
20241106,110400,395665950,22750,22750,22750,22750,65
|
|
20241106,110300,394187200,22800,22800,22800,22800,18
|
|
20241106,110200,393776800,22800,22800,22800,22800,11
|
|
20241106,110100,393526000,22800,22800,22800,22800,0
|
|
20241106,110000,393526000,22800,22800,22800,22800,11
|
|
20241106,105900,393275200,22800,22800,22800,22800,0
|
|
20241106,105800,393275200,22800,22800,22800,22800,12
|
|
20241106,105700,393001600,22750,22750,22750,22750,0
|
|
20241106,105600,393001600,22750,22750,22750,22750,12
|
|
20241106,105500,392728600,22850,22850,22850,22850,165
|
|
20241106,105400,388958350,22850,22800,22850,22800,350
|
|
20241106,105300,380964250,22800,22800,22800,22800,0
|
|
20241106,105200,380964250,22800,22800,22800,22800,0
|
|
20241106,105100,380964250,22800,22800,22800,22800,0
|
|
20241106,105000,380964250,22800,22800,22800,22800,0
|
|
20241106,104900,380964250,22800,22750,22800,22750,13
|
|
20241106,104800,380667900,22800,22800,22800,22800,47
|
|
20241106,104700,379596300,22800,22800,22800,22800,40
|
|
20241106,104600,378684300,22750,22750,22750,22750,0
|
|
20241106,104500,378684300,22750,22750,22750,22750,214
|
|
20241106,104400,373815800,22800,22800,22800,22800,0
|
|
20241106,104300,373815800,22800,22800,22800,22800,0
|
|
20241106,104200,373815800,22800,22800,22800,22800,0
|
|
20241106,104100,373815800,22800,22800,22800,22800,11
|
|
20241106,104000,373565000,22800,22800,22800,22800,0
|
|
20241106,103900,373565000,22800,22800,22800,22800,0
|
|
20241106,103800,373565000,22800,22800,22800,22800,0
|
|
20241106,103700,373565000,22800,22800,22800,22800,13
|
|
20241106,103600,373268600,22800,22800,22800,22750,62
|
|
20241106,103500,371855200,22750,22750,22750,22750,68
|
|
20241106,103400,370308200,22800,22800,22800,22800,0
|
|
20241106,103300,370308200,22800,22800,22800,22800,14
|
|
20241106,103200,369989000,22850,22800,22850,22800,201
|
|
20241106,103100,365406150,22800,22800,22800,22800,1
|
|
20241106,103000,365383350,22800,22800,22800,22800,0
|
|
20241106,102900,365383350,22800,22800,22800,22800,0
|
|
20241106,102800,365383350,22800,22800,22800,22800,23
|
|
20241106,102700,364858950,22800,22800,22800,22800,131
|
|
20241106,102600,361872150,22750,22750,22750,22750,0
|
|
20241106,102500,361872150,22750,22750,22750,22750,0
|
|
20241106,102400,361872150,22750,22750,22750,22750,0
|
|
20241106,102300,361872150,22750,22800,22800,22750,627
|
|
20241106,102200,347582900,22800,22800,22800,22800,0
|
|
20241106,102100,347582900,22800,22800,22800,22800,12
|
|
20241106,102000,347309300,22750,22750,22750,22750,2
|
|
20241106,101900,347263800,22750,22750,22750,22750,0
|
|
20241106,101800,347263800,22750,22750,22750,22750,20
|
|
20241106,101700,346808800,22750,22750,22750,22750,750
|
|
20241106,101600,329746300,22650,22650,22650,22650,750
|
|
20241106,101500,312758800,22700,22750,22750,22700,1902
|
|
20241106,101400,269556900,22800,22800,22800,22800,325
|
|
20241106,101300,262146900,22850,22850,22850,22850,12
|
|
20241106,101200,261872700,22850,22850,22850,22850,176
|
|
20241106,101100,257851100,22850,22850,22850,22850,31
|
|
20241106,101000,257142750,22850,22850,22850,22850,13
|
|
20241106,100900,256845700,22850,22900,22900,22850,367
|
|
20241106,100800,248449650,22900,22900,22900,22900,1
|
|
20241106,100700,248426750,22900,22850,22900,22850,71
|
|
20241106,100600,246804350,22900,22850,22900,22850,72
|
|
20241106,100500,245159050,22900,22900,22900,22900,128
|
|
20241106,100400,242227850,22800,22800,22850,22800,215
|
|
20241106,100300,237316100,22800,22800,22800,22800,78
|
|
20241106,100200,235537700,22800,22700,22800,22700,344
|
|
20241106,100100,227702000,22700,22700,22750,22700,152
|
|
20241106,100000,224251000,22750,22750,22750,22750,0
|
|
20241106,095900,224251000,22750,22750,22750,22750,10
|
|
20241106,095800,224023500,22750,22800,22800,22750,55
|
|
20241106,095700,222771750,22800,22750,22800,22750,517
|
|
20241106,095600,210985000,22800,22700,22800,22700,687
|
|
20241106,095500,195368900,22700,22700,22750,22700,656
|
|
20241106,095400,180477650,22650,22650,22650,22650,269
|
|
20241106,095300,174384800,22650,22650,22650,22650,1
|
|
20241106,095200,174362150,22700,22700,22700,22700,50
|
|
20241106,095100,173227150,22700,22700,22700,22700,5
|
|
20241106,095000,173113650,22700,22650,22700,22650,611
|
|
20241106,094900,159274100,22650,22650,22650,22650,50
|
|
20241106,094800,158141600,22650,22650,22650,22650,132
|
|
20241106,094700,155151800,22650,22650,22650,22650,0
|
|
20241106,094600,155151800,22650,22650,22650,22650,0
|
|
20241106,094500,155151800,22650,22600,22650,22600,238
|
|
20241106,094400,149768050,22550,22500,22550,22500,718
|
|
20241106,094300,133585450,22500,22500,22500,22500,142
|
|
20241106,094200,130390450,22500,22500,22500,22500,113
|
|
20241106,094100,127847950,22500,22500,22500,22500,0
|
|
20241106,094000,127847950,22500,22450,22500,22450,102
|
|
20241106,093900,125557450,22450,22500,22500,22450,91
|
|
20241106,093800,123513950,22450,22450,22450,22450,110
|
|
20241106,093700,121044450,22500,22500,22500,22500,0
|
|
20241106,093600,121044450,22500,22500,22500,22500,134
|
|
20241106,093500,118029450,22500,22500,22500,22500,21
|
|
20241106,093400,117556950,22550,22500,22550,22500,114
|
|
20241106,093300,114991750,22450,22500,22500,22450,257
|
|
20241106,093200,109209950,22500,22500,22500,22450,18
|
|
20241106,093100,108805200,22400,22400,22400,22400,4
|
|
20241106,093000,108715600,22400,22450,22450,22400,247
|
|
20241106,092900,103182150,22450,22450,22450,22450,15
|
|
20241106,092800,102845400,22500,22500,22500,22500,5
|
|
20241106,092700,102732900,22500,22450,22500,22400,418
|
|
20241106,092600,93350250,22450,22450,22450,22450,200
|
|
20241106,092500,88860250,22500,22500,22500,22500,0
|
|
20241106,092400,88860250,22500,22500,22500,22500,256
|
|
20241106,092300,83100250,22450,22450,22450,22450,0
|
|
20241106,092200,83100250,22450,22450,22450,22450,0
|
|
20241106,092100,83100250,22450,22450,22450,22450,484
|
|
20241106,092000,72234450,22450,22400,22500,22400,315
|
|
20241106,091900,65170950,22500,22500,22500,22500,118
|
|
20241106,091800,62515950,22500,22500,22500,22500,0
|
|
20241106,091700,62515950,22500,22450,22550,22450,174
|
|
20241106,091600,58608050,22500,22500,22500,22500,1
|
|
20241106,091500,58585550,22450,22450,22450,22450,0
|
|
20241106,091400,58585550,22450,22500,22500,22450,150
|
|
20241106,091300,55217500,22550,22550,22550,22550,0
|
|
20241106,091200,55217500,22550,22550,22550,22550,208
|
|
20241106,091100,50527100,22600,22650,22650,22600,833
|
|
20241106,091000,31688800,22650,22550,22650,22550,122
|
|
20241106,090900,28931750,22600,22500,22600,22500,184
|
|
20241106,090800,24782600,22550,22500,22550,22500,5
|
|
20241106,090700,24669900,22550,22550,22550,22450,384
|
|
20241106,090600,16012400,22500,22450,22500,22450,187
|
|
20241106,090500,11804950,22400,22500,22500,22400,105
|
|
20241106,090400,9442550,22550,22650,22650,22550,45
|
|
20241106,090300,8425350,22600,22550,22600,22550,197
|
|
20241106,090200,3981450,22550,22500,22550,22500,140
|
|
20241106,090100,827950,22500,22450,22500,22450,11
|
|
20241106,090000,580950,22400,22400,22400,22350,13
|