613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,191000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,190900,22240359800,24750,24750,24750,24750,0
|
|
20231102,190800,22240359800,24750,24750,24750,24750,0
|
|
20231102,190700,22240359800,24750,24750,24750,24750,0
|
|
20231102,190600,22240359800,24750,24750,24750,24750,0
|
|
20231102,190500,22240359800,24750,24750,24750,24750,0
|
|
20231102,190400,22240359800,24750,24750,24750,24750,0
|
|
20231102,190300,22240359800,24750,24750,24750,24750,0
|
|
20231102,190200,22240359800,24750,24750,24750,24750,0
|
|
20231102,190100,22240359800,24750,24750,24750,24750,0
|
|
20231102,190000,22240359800,24750,24750,24750,24750,0
|
|
20231102,185900,22240359800,24750,24750,24750,24750,0
|
|
20231102,185800,22240359800,24750,24750,24750,24750,0
|
|
20231102,185700,22240359800,24750,24750,24750,24750,0
|
|
20231102,185600,22240359800,24750,24750,24750,24750,0
|
|
20231102,185500,22240359800,24750,24750,24750,24750,0
|
|
20231102,185400,22240359800,24750,24750,24750,24750,0
|
|
20231102,185300,22240359800,24750,24750,24750,24750,0
|
|
20231102,185200,22240359800,24750,24750,24750,24750,0
|
|
20231102,185100,22240359800,24750,24750,24750,24750,0
|
|
20231102,185000,22240359800,24750,24750,24750,24750,0
|
|
20231102,184900,22240359800,24750,24750,24750,24750,0
|
|
20231102,184800,22240359800,24750,24750,24750,24750,0
|
|
20231102,184700,22240359800,24750,24750,24750,24750,0
|
|
20231102,184600,22240359800,24750,24750,24750,24750,0
|
|
20231102,184500,22240359800,24750,24750,24750,24750,0
|
|
20231102,184400,22240359800,24750,24750,24750,24750,0
|
|
20231102,184300,22240359800,24750,24750,24750,24750,0
|
|
20231102,184200,22240359800,24750,24750,24750,24750,0
|
|
20231102,184100,22240359800,24750,24750,24750,24750,0
|
|
20231102,184000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,183900,22240359800,24750,24750,24750,24750,0
|
|
20231102,183800,22240359800,24750,24750,24750,24750,0
|
|
20231102,183700,22240359800,24750,24750,24750,24750,0
|
|
20231102,183600,22240359800,24750,24750,24750,24750,0
|
|
20231102,183500,22240359800,24750,24750,24750,24750,0
|
|
20231102,183400,22240359800,24750,24750,24750,24750,0
|
|
20231102,183300,22240359800,24750,24750,24750,24750,0
|
|
20231102,183200,22240359800,24750,24750,24750,24750,0
|
|
20231102,183100,22240359800,24750,24750,24750,24750,0
|
|
20231102,183000,22240359800,24750,24750,24750,24750,0
|
|
20231102,182900,22240359800,24750,24750,24750,24750,0
|
|
20231102,182800,22240359800,24750,24750,24750,24750,0
|
|
20231102,182700,22240359800,24750,24750,24750,24750,0
|
|
20231102,182600,22240359800,24750,24750,24750,24750,0
|
|
20231102,182500,22240359800,24750,24750,24750,24750,0
|
|
20231102,182400,22240359800,24750,24750,24750,24750,0
|
|
20231102,182300,22240359800,24750,24750,24750,24750,0
|
|
20231102,182200,22240359800,24750,24750,24750,24750,0
|
|
20231102,182100,22240359800,24750,24750,24750,24750,0
|
|
20231102,182000,22240359800,24750,24750,24750,24750,0
|
|
20231102,181900,22240359800,24750,24750,24750,24750,0
|
|
20231102,181800,22240359800,24750,24750,24750,24750,0
|
|
20231102,181700,22240359800,24750,24750,24750,24750,0
|
|
20231102,181600,22240359800,24750,24750,24750,24750,0
|
|
20231102,181500,22240359800,24750,24750,24750,24750,0
|
|
20231102,181400,22240359800,24750,24750,24750,24750,0
|
|
20231102,181300,22240359800,24750,24750,24750,24750,0
|
|
20231102,181200,22240359800,24750,24750,24750,24750,0
|
|
20231102,181100,22240359800,24750,24750,24750,24750,0
|
|
20231102,181000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,180900,22240359800,24750,24750,24750,24750,0
|
|
20231102,180800,22240359800,24750,24750,24750,24750,0
|
|
20231102,180700,22240359800,24750,24750,24750,24750,0
|
|
20231102,180600,22240359800,24750,24750,24750,24750,0
|
|
20231102,180500,22240359800,24750,24750,24750,24750,0
|
|
20231102,180400,22240359800,24750,24750,24750,24750,0
|
|
20231102,180300,22240359800,24750,24750,24750,24750,0
|
|
20231102,180200,22240359800,24750,24750,24750,24750,0
|
|
20231102,180100,22240359800,24750,24750,24750,24750,0
|
|
20231102,180000,22240359800,24750,24750,24750,24750,0
|
|
20231102,175900,22240359800,24750,24750,24750,24750,0
|
|
20231102,175800,22240359800,24750,24750,24750,24750,0
|
|
20231102,175700,22240359800,24750,24750,24750,24750,0
|
|
20231102,175600,22240359800,24750,24750,24750,24750,0
|
|
20231102,175500,22240359800,24750,24750,24750,24750,0
|
|
20231102,175400,22240359800,24750,24750,24750,24750,0
|
|
20231102,175300,22240359800,24750,24750,24750,24750,0
|
|
20231102,175200,22240359800,24750,24750,24750,24750,0
|
|
20231102,175100,22240359800,24750,24750,24750,24750,0
|
|
20231102,175000,22240359800,24750,24750,24750,24750,0
|
|
20231102,174900,22240359800,24750,24750,24750,24750,0
|
|
20231102,174800,22240359800,24750,24750,24750,24750,0
|
|
20231102,174700,22240359800,24750,24750,24750,24750,0
|
|
20231102,174600,22240359800,24750,24750,24750,24750,0
|
|
20231102,174500,22240359800,24750,24750,24750,24750,0
|
|
20231102,174400,22240359800,24750,24750,24750,24750,0
|
|
20231102,174300,22240359800,24750,24750,24750,24750,0
|
|
20231102,174200,22240359800,24750,24750,24750,24750,0
|
|
20231102,174100,22240359800,24750,24750,24750,24750,0
|
|
20231102,174000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,173900,22240359800,24750,24750,24750,24750,0
|
|
20231102,173800,22240359800,24750,24750,24750,24750,0
|
|
20231102,173700,22240359800,24750,24750,24750,24750,0
|
|
20231102,173600,22240359800,24750,24750,24750,24750,0
|
|
20231102,173500,22240359800,24750,24750,24750,24750,0
|
|
20231102,173400,22240359800,24750,24750,24750,24750,0
|
|
20231102,173300,22240359800,24750,24750,24750,24750,0
|
|
20231102,173200,22240359800,24750,24750,24750,24750,0
|
|
20231102,173100,22240359800,24750,24750,24750,24750,0
|
|
20231102,173000,22240359800,24750,24750,24750,24750,0
|
|
20231102,172900,22240359800,24750,24750,24750,24750,0
|
|
20231102,172800,22240359800,24750,24750,24750,24750,0
|
|
20231102,172700,22240359800,24750,24750,24750,24750,0
|
|
20231102,172600,22240359800,24750,24750,24750,24750,0
|
|
20231102,172500,22240359800,24750,24750,24750,24750,0
|
|
20231102,172400,22240359800,24750,24750,24750,24750,0
|
|
20231102,172300,22240359800,24750,24750,24750,24750,0
|
|
20231102,172200,22240359800,24750,24750,24750,24750,0
|
|
20231102,172100,22240359800,24750,24750,24750,24750,0
|
|
20231102,172000,22240359800,24750,24750,24750,24750,0
|
|
20231102,171900,22240359800,24750,24750,24750,24750,0
|
|
20231102,171800,22240359800,24750,24750,24750,24750,0
|
|
20231102,171700,22240359800,24750,24750,24750,24750,0
|
|
20231102,171600,22240359800,24750,24750,24750,24750,0
|
|
20231102,171500,22240359800,24750,24750,24750,24750,0
|
|
20231102,171400,22240359800,24750,24750,24750,24750,0
|
|
20231102,171300,22240359800,24750,24750,24750,24750,0
|
|
20231102,171200,22240359800,24750,24750,24750,24750,0
|
|
20231102,171100,22240359800,24750,24750,24750,24750,0
|
|
20231102,171000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,170900,22240359800,24750,24750,24750,24750,0
|
|
20231102,170800,22240359800,24750,24750,24750,24750,0
|
|
20231102,170700,22240359800,24750,24750,24750,24750,0
|
|
20231102,170600,22240359800,24750,24750,24750,24750,0
|
|
20231102,170500,22240359800,24750,24750,24750,24750,0
|
|
20231102,170400,22240359800,24750,24750,24750,24750,0
|
|
20231102,170300,22240359800,24750,24750,24750,24750,0
|
|
20231102,170200,22240359800,24750,24750,24750,24750,0
|
|
20231102,170100,22240359800,24750,24750,24750,24750,0
|
|
20231102,170000,22240359800,24750,24750,24750,24750,0
|
|
20231102,165900,22240359800,24750,24750,24750,24750,0
|
|
20231102,165800,22240359800,24750,24750,24750,24750,0
|
|
20231102,165700,22240359800,24750,24750,24750,24750,0
|
|
20231102,165600,22240359800,24750,24750,24750,24750,0
|
|
20231102,165500,22240359800,24750,24750,24750,24750,0
|
|
20231102,165400,22240359800,24750,24750,24750,24750,0
|
|
20231102,165300,22240359800,24750,24750,24750,24750,0
|
|
20231102,165200,22240359800,24750,24750,24750,24750,0
|
|
20231102,165100,22240359800,24750,24750,24750,24750,0
|
|
20231102,165000,22240359800,24750,24750,24750,24750,0
|
|
20231102,164900,22240359800,24750,24750,24750,24750,0
|
|
20231102,164800,22240359800,24750,24750,24750,24750,0
|
|
20231102,164700,22240359800,24750,24750,24750,24750,0
|
|
20231102,164600,22240359800,24750,24750,24750,24750,0
|
|
20231102,164500,22240359800,24750,24750,24750,24750,0
|
|
20231102,164400,22240359800,24750,24750,24750,24750,0
|
|
20231102,164300,22240359800,24750,24750,24750,24750,0
|
|
20231102,164200,22240359800,24750,24750,24750,24750,0
|
|
20231102,164100,22240359800,24750,24750,24750,24750,0
|
|
20231102,164000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,163900,22240359800,24750,24750,24750,24750,0
|
|
20231102,163800,22240359800,24750,24750,24750,24750,0
|
|
20231102,163700,22240359800,24750,24750,24750,24750,0
|
|
20231102,163600,22240359800,24750,24750,24750,24750,0
|
|
20231102,163500,22240359800,24750,24750,24750,24750,0
|
|
20231102,163400,22240359800,24750,24750,24750,24750,0
|
|
20231102,163300,22240359800,24750,24750,24750,24750,0
|
|
20231102,163200,22240359800,24750,24750,24750,24750,0
|
|
20231102,163100,22240359800,24750,24750,24750,24750,0
|
|
20231102,163000,22240359800,24750,24750,24750,24750,0
|
|
20231102,162900,22240359800,24750,24750,24750,24750,0
|
|
20231102,162800,22240359800,24750,24750,24750,24750,0
|
|
20231102,162700,22240359800,24750,24750,24750,24750,0
|
|
20231102,162600,22240359800,24750,24750,24750,24750,0
|
|
20231102,162500,22240359800,24750,24750,24750,24750,0
|
|
20231102,162400,22240359800,24750,24750,24750,24750,0
|
|
20231102,162300,22240359800,24750,24750,24750,24750,0
|
|
20231102,162200,22240359800,24750,24750,24750,24750,0
|
|
20231102,162100,22240359800,24750,24750,24750,24750,0
|
|
20231102,162000,22240359800,24750,24750,24750,24750,0
|
|
20231102,161900,22240359800,24750,24750,24750,24750,0
|
|
20231102,161800,22240359800,24750,24750,24750,24750,0
|
|
20231102,161700,22240359800,24750,24750,24750,24750,0
|
|
20231102,161600,22240359800,24750,24750,24750,24750,0
|
|
20231102,161500,22240359800,24750,24750,24750,24750,0
|
|
20231102,161400,22240359800,24750,24750,24750,24750,0
|
|
20231102,161300,22240359800,24750,24750,24750,24750,0
|
|
20231102,161200,22240359800,24750,24750,24750,24750,0
|
|
20231102,161100,22240359800,24750,24750,24750,24750,0
|
|
20231102,161000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,160900,22240359800,24750,24750,24750,24750,0
|
|
20231102,160800,22240359800,24750,24750,24750,24750,0
|
|
20231102,160700,22240359800,24750,24750,24750,24750,0
|
|
20231102,160600,22240359800,24750,24750,24750,24750,0
|
|
20231102,160500,22240359800,24750,24750,24750,24750,0
|
|
20231102,160400,22240359800,24750,24750,24750,24750,0
|
|
20231102,160300,22240359800,24750,24750,24750,24750,0
|
|
20231102,160200,22240359800,24750,24750,24750,24750,0
|
|
20231102,160100,22240359800,24750,24750,24750,24750,0
|
|
20231102,160000,22240359800,24750,24750,24750,24750,0
|
|
20231102,155900,22240359800,24750,24750,24750,24750,0
|
|
20231102,155800,22240359800,24750,24750,24750,24750,0
|
|
20231102,155700,22240359800,24750,24750,24750,24750,0
|
|
20231102,155600,22240359800,24750,24750,24750,24750,0
|
|
20231102,155500,22240359800,24750,24750,24750,24750,0
|
|
20231102,155400,22240359800,24750,24750,24750,24750,0
|
|
20231102,155300,22240359800,24750,24750,24750,24750,0
|
|
20231102,155200,22240359800,24750,24750,24750,24750,0
|
|
20231102,155100,22240359800,24750,24750,24750,24750,0
|
|
20231102,155000,22240359800,24750,24750,24750,24750,0
|
|
20231102,154900,22240359800,24750,24750,24750,24750,0
|
|
20231102,154800,22240359800,24750,24750,24750,24750,0
|
|
20231102,154700,22240359800,24750,24750,24750,24750,0
|
|
20231102,154600,22240359800,24750,24750,24750,24750,0
|
|
20231102,154500,22240359800,24750,24750,24750,24750,0
|
|
20231102,154400,22240359800,24750,24750,24750,24750,0
|
|
20231102,154300,22240359800,24750,24750,24750,24750,0
|
|
20231102,154200,22240359800,24750,24750,24750,24750,0
|
|
20231102,154100,22240359800,24750,24750,24750,24750,0
|
|
20231102,154000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,153900,22240359800,24750,24750,24750,24750,0
|
|
20231102,153800,22240359800,24750,24750,24750,24750,0
|
|
20231102,153700,22240359800,24750,24750,24750,24750,0
|
|
20231102,153600,22240359800,24750,24750,24750,24750,0
|
|
20231102,153500,22240359800,24750,24750,24750,24750,0
|
|
20231102,153400,22240359800,24750,24750,24750,24750,0
|
|
20231102,153300,22240359800,24750,24750,24750,24750,0
|
|
20231102,153200,22240359800,24750,24750,24750,24750,0
|
|
20231102,153100,22240359800,24750,24750,24750,24750,0
|
|
20231102,153000,22240359800,24750,24750,24750,24750,70646
|
|
20231102,152900,20491871300,24800,24800,24800,24800,0
|
|
20231102,152800,20491871300,24800,24800,24800,24800,0
|
|
20231102,152700,20491871300,24800,24800,24800,24800,0
|
|
20231102,152600,20491871300,24800,24800,24800,24800,0
|
|
20231102,152500,20491871300,24800,24800,24800,24800,0
|
|
20231102,152400,20491871300,24800,24800,24800,24800,0
|
|
20231102,152300,20491871300,24800,24800,24800,24800,0
|
|
20231102,152200,20491871300,24800,24800,24800,24800,0
|
|
20231102,152100,20491871300,24800,24800,24800,24800,0
|
|
20231102,152000,20491871300,24800,24800,24800,24800,0
|
|
20231102,151900,20491871300,24800,24800,24800,24750,5841
|
|
20231102,151800,20347108600,24800,24750,24800,24750,1994
|
|
20231102,151700,20297683050,24800,24750,24800,24750,2624
|
|
20231102,151600,20232613150,24750,24800,24800,24750,719
|
|
20231102,151500,20214794250,24750,24750,24800,24750,730
|
|
20231102,151400,20196709050,24750,24800,24850,24750,9830
|
|
20231102,151300,19952933350,24750,24750,24750,24700,3100
|
|
20231102,151200,19876225550,24750,24750,24750,24700,1063
|
|
20231102,151100,19849927650,24700,24700,24750,24700,945
|
|
20231102,151000,19826548750,24700,24750,24750,24700,1204
|
|
20231102,150900,19796763950,24750,24700,24750,24700,12830
|
|
20231102,150800,19479440100,24650,24700,24750,24650,1870
|
|
20231102,150700,19433257900,24750,24700,24750,24700,8681
|
|
20231102,150600,19218806500,24700,24750,24750,24700,3077
|
|
20231102,150500,19142666250,24700,24750,24800,24700,9173
|
|
20231102,150400,18915624450,24750,24800,24800,24750,6135
|
|
20231102,150300,18763771800,24750,24750,24800,24750,1064
|
|
20231102,150200,18737409950,24800,24750,24800,24750,1136
|
|
20231102,150100,18709284600,24750,24800,24800,24750,1069
|
|
20231102,150000,18682822150,24800,24750,24800,24750,1140
|
|
20231102,145900,18654573150,24800,24750,24800,24750,1275
|
|
20231102,145800,18622982550,24800,24750,24800,24750,1192
|
|
20231102,145700,18593474200,24750,24750,24800,24750,1522
|
|
20231102,145600,18555763800,24750,24750,24800,24750,887
|
|
20231102,145500,18533795350,24800,24750,24800,24750,1032
|
|
20231102,145400,18508247350,24750,24750,24800,24750,1749
|
|
20231102,145300,18464918850,24750,24800,24800,24750,680
|
|
20231102,145200,18448080850,24800,24750,24800,24750,2917
|
|
20231102,145100,18375826600,24750,24800,24800,24750,995
|
|
20231102,145000,18351187000,24750,24750,24800,24750,1176
|
|
20231102,144900,18322051750,24750,24750,24800,24750,923
|
|
20231102,144800,18299187200,24750,24750,24800,24750,781
|
|
20231102,144700,18279840300,24750,24800,24800,24750,1149
|
|
20231102,144600,18251365900,24750,24750,24800,24750,8031
|
|
20231102,144500,18052244800,24800,24800,24800,24750,1086
|
|
20231102,144400,18025358050,24750,24800,24800,24750,1066
|
|
20231102,144300,17998944150,24800,24800,24800,24750,1368
|
|
20231102,144200,17965078250,24800,24800,24800,24750,637
|
|
20231102,144100,17949300500,24800,24800,24800,24750,502
|
|
20231102,144000,17936868900,24750,24800,24800,24750,1322
|
|
20231102,143900,17904105800,24750,24750,24800,24750,1229
|
|
20231102,143800,17873674200,24750,24750,24800,24750,477
|
|
20231102,143700,17861862350,24750,24800,24800,24750,1382
|
|
20231102,143600,17827612600,24800,24800,24800,24750,659
|
|
20231102,143500,17811291050,24750,24800,24800,24750,476
|
|
20231102,143400,17799503650,24750,24800,24850,24750,1770
|
|
20231102,143300,17755612850,24800,24850,24850,24800,1283
|
|
20231102,143200,17723788150,24800,24850,24850,24800,4183
|
|
20231102,143100,17619918250,24800,24800,24850,24800,1334
|
|
20231102,143000,17586795250,24800,24850,24850,24800,784
|
|
20231102,142900,17567336000,24850,24800,24850,24800,6249
|
|
20231102,142800,17412070850,24800,24800,24850,24800,626
|
|
20231102,142700,17396535150,24800,24900,24900,24800,5056
|
|
20231102,142600,17270900800,24850,24900,24900,24850,581
|
|
20231102,142500,17256457700,24900,24850,24900,24850,665
|
|
20231102,142400,17239918500,24900,24850,24900,24850,1156
|
|
20231102,142300,17211148050,24850,24850,24900,24850,551
|
|
20231102,142200,17197433400,24900,24850,24900,24850,2182
|
|
20231102,142100,17143109850,24850,24850,24900,24850,702
|
|
20231102,142000,17125634750,24850,24850,24900,24850,522
|
|
20231102,141900,17112647400,24850,24900,24900,24850,384
|
|
20231102,141800,17103095900,24850,24900,24900,24850,714
|
|
20231102,141700,17085322950,24850,24850,24900,24850,226
|
|
20231102,141600,17079696050,24850,24800,24900,24800,2132
|
|
20231102,141500,17026706700,24800,24900,24900,24800,2957
|
|
20231102,141400,16953229300,24900,24900,24900,24800,5099
|
|
20231102,141300,16826424100,24850,24800,24900,24750,20167
|
|
20231102,141200,16325665150,24800,24750,24800,24750,345
|
|
20231102,141100,16317118050,24800,24750,24800,24750,1113
|
|
20231102,141000,16289523650,24750,24750,24800,24750,7129
|
|
20231102,140900,16113073250,24800,24750,24800,24750,1076
|
|
20231102,140800,16086427700,24750,24750,24800,24750,2200
|
|
20231102,140700,16031928400,24800,24800,24800,24750,558
|
|
20231102,140600,16018092500,24800,24800,24800,24750,1030
|
|
20231102,140500,15992556350,24750,24800,24800,24750,3896
|
|
20231102,140400,15895954500,24800,24800,24800,24750,904
|
|
20231102,140300,15873537300,24800,24800,24800,24750,769
|
|
20231102,140200,15854474800,24750,24800,24800,24750,756
|
|
20231102,140100,15835736250,24800,24800,24800,24750,807
|
|
20231102,140000,15815726250,24750,24750,24800,24750,596
|
|
20231102,135900,15800956400,24750,24800,24800,24750,867
|
|
20231102,135800,15779482500,24750,24750,24800,24750,743
|
|
20231102,135700,15761060000,24800,24750,24800,24750,467
|
|
20231102,135600,15749489350,24750,24800,24800,24750,898
|
|
20231102,135500,15727259950,24800,24750,24800,24750,854
|
|
20231102,135400,15706087500,24750,24750,24800,24750,1153
|
|
20231102,135300,15677530950,24750,24750,24800,24750,621
|
|
20231102,135200,15662151700,24750,24750,24850,24750,8704
|
|
20231102,135100,15446250050,24800,24800,24850,24750,8982
|
|
20231102,135000,15223568000,24800,24800,24850,24800,911
|
|
20231102,134900,15200969250,24850,24800,24850,24800,749
|
|
20231102,134800,15182377950,24800,24800,24850,24800,1833
|
|
20231102,134700,15136882400,24800,24850,24850,24800,1467
|
|
20231102,134600,15100434100,24800,24850,24900,24800,1539
|
|
20231102,134500,15062173550,24900,24900,24900,24850,1941
|
|
20231102,134400,15013868300,24850,24850,24900,24800,2166
|
|
20231102,134300,14959996050,24850,24850,24900,24800,1785
|
|
20231102,134200,14915600000,24850,24850,24900,24850,253
|
|
20231102,134100,14909306500,24900,24850,24900,24800,1160
|
|
20231102,134000,14880451650,24850,24900,24900,24800,7363
|
|
20231102,133900,14697461650,24900,24900,24900,24850,320
|
|
20231102,133800,14689497750,24900,24900,24900,24850,833
|
|
20231102,133700,14668758250,24900,24900,24900,24850,1276
|
|
20231102,133600,14636988100,24900,24900,24900,24850,574
|
|
20231102,133500,14622702950,24900,24900,24900,24850,816
|
|
20231102,133400,14602390000,24850,24900,24900,24850,460
|
|
20231102,133300,14590948400,24900,24850,24900,24850,750
|
|
20231102,133200,14572293950,24900,24900,24900,24850,1034
|
|
20231102,133100,14546550450,24850,24900,24900,24850,218
|
|
20231102,133000,14541123950,24900,24900,24900,24850,466
|
|
20231102,132900,14529526550,24850,24900,24900,24850,1500
|
|
20231102,132800,14492227700,24900,24900,24900,24850,838
|
|
20231102,132700,14471364200,24900,24900,24900,24850,395
|
|
20231102,132600,14461529500,24850,24900,24900,24850,356
|
|
20231102,132500,14452669200,24850,24850,24900,24850,898
|
|
20231102,132400,14430313250,24850,24900,24900,24850,278
|
|
20231102,132300,14423395100,24850,24900,24900,24850,242
|
|
20231102,132200,14417371250,24900,24900,24900,24850,1062
|
|
20231102,132100,14390943650,24850,24850,24900,24850,140
|
|
20231102,132000,14387458250,24850,24850,24900,24850,255
|
|
20231102,131900,14381114150,24850,24850,24900,24800,12406
|
|
20231102,131800,14072624700,24850,24900,24900,24850,533
|
|
20231102,131700,14059364650,24900,24900,24900,24850,512
|
|
20231102,131600,14046623850,24850,24850,24900,24850,471
|
|
20231102,131500,14034904400,24850,24900,24900,24850,939
|
|
20231102,131400,14011532300,24900,24900,24900,24850,620
|
|
20231102,131300,13996094750,24900,24900,24900,24850,169
|
|
20231102,131200,13991887050,24850,24900,24900,24850,998
|
|
20231102,131100,13967038750,24850,24900,24900,24850,738
|
|
20231102,131000,13948670900,24900,24900,24900,24850,178
|
|
20231102,130900,13944238850,24900,24900,24900,24850,918
|
|
20231102,130800,13921382300,24900,24850,24900,24850,236
|
|
20231102,130700,13915509150,24900,24900,24900,24900,27
|
|
20231102,130600,13914836850,24900,24850,24900,24850,226
|
|
20231102,130500,13909211100,24850,24900,24900,24850,985
|
|
20231102,130400,13884684700,24900,24900,24900,24850,1420
|
|
20231102,130300,13849375500,24850,24900,24900,24850,196
|
|
20231102,130200,13844495150,24900,24850,24900,24850,1417
|
|
20231102,130100,13809224200,24900,24850,24900,24800,8275
|
|
20231102,130000,13603540100,24800,24850,24850,24800,308
|
|
20231102,125900,13595889850,24850,24850,24850,24800,891
|
|
20231102,125800,13573752800,24850,24850,24850,24800,2492
|
|
20231102,125700,13511828350,24850,24850,24850,24800,288
|
|
20231102,125600,13504674750,24850,24850,24850,24800,558
|
|
20231102,125500,13490808500,24850,24850,24850,24800,521
|
|
20231102,125400,13477864350,24850,24850,24850,24850,18
|
|
20231102,125300,13477417050,24800,24850,24850,24800,208
|
|
20231102,125200,13472253000,24800,24900,24900,24800,1600
|
|
20231102,125100,13432480850,24900,24800,24900,24800,1703
|
|
20231102,125000,13390165600,24850,24850,24900,24850,2271
|
|
20231102,124900,13333720400,24850,24850,24900,24850,11049
|
|
20231102,124800,13059085900,24850,24800,24850,24800,1556
|
|
20231102,124700,13020421700,24850,24850,24850,24800,232
|
|
20231102,124600,13014658200,24800,24850,24850,24800,1169
|
|
20231102,124500,12985614050,24850,24850,24850,24800,392
|
|
20231102,124400,12975872900,24850,24850,24850,24800,309
|
|
20231102,124300,12968199150,24850,24850,24850,24800,307
|
|
20231102,124200,12960573350,24850,24850,24850,24800,1359
|
|
20231102,124100,12926802550,24800,24850,24850,24800,237
|
|
20231102,124000,12920918600,24850,24850,24850,24800,143
|
|
20231102,123900,12917365150,24850,24850,24850,24800,906
|
|
20231102,123800,12894859600,24800,24850,24850,24800,183
|
|
20231102,123700,12890313800,24850,24850,24850,24800,148
|
|
20231102,123600,12886641550,24850,24850,24850,24800,800
|
|
20231102,123500,12866766250,24800,24850,24850,24800,804
|
|
20231102,123400,12846790000,24850,24900,24900,24850,1557
|
|
20231102,123300,12808096200,24850,24900,24900,24800,2793
|
|
20231102,123200,12738658450,24850,24900,24900,24850,1753
|
|
20231102,123100,12695085600,24850,24900,24900,24850,641
|
|
20231102,123000,12679153400,24900,24900,24900,24850,1496
|
|
20231102,122900,12641976850,24900,24900,24900,24850,923
|
|
20231102,122800,12618996700,24900,24900,24950,24850,430
|
|
20231102,122700,12608306850,24850,24800,24950,24800,12091
|
|
20231102,122600,12307551050,24850,24850,24850,24800,1016
|
|
20231102,122500,12282305850,24850,24850,24900,24800,2418
|
|
20231102,122400,12222220500,24850,24900,24900,24850,213
|
|
20231102,122300,12216926000,24900,24850,24900,24800,3942
|
|
20231102,122200,12118820350,24850,24850,24850,24800,4695
|
|
20231102,122100,12002248650,24850,24850,24900,24800,3278
|
|
20231102,122000,11920790750,24900,24900,24900,24850,949
|
|
20231102,121900,11897173500,24900,24850,24900,24850,352
|
|
20231102,121800,11888421500,24900,24900,24900,24850,635
|
|
20231102,121700,11872630400,24900,24900,24900,24850,504
|
|
20231102,121600,11860084050,24900,24900,24900,24850,867
|
|
20231102,121500,11838507400,24850,24850,24900,24850,900
|
|
20231102,121400,11816130300,24900,24850,24900,24850,375
|
|
20231102,121300,11806803350,24850,24900,24900,24850,1965
|
|
20231102,121200,11757880950,24900,24900,24900,24850,717
|
|
20231102,121100,11740031550,24850,24850,24900,24850,149
|
|
20231102,121000,11736328500,24900,24850,24900,24850,700
|
|
20231102,120900,11718905300,24900,24900,24900,24850,797
|
|
20231102,120800,11699085650,24850,24850,24900,24850,1356
|
|
20231102,120700,11665337800,24900,24950,24950,24900,2224
|
|
20231102,120600,11609957300,24900,24950,24950,24900,1110
|
|
20231102,120500,11582283100,24900,24900,24950,24900,291
|
|
20231102,120400,11575031700,24950,24950,24950,24900,984
|
|
20231102,120300,11550488100,24950,24900,24950,24900,864
|
|
20231102,120200,11528934600,24950,24900,24950,24900,242
|
|
20231102,120100,11522898550,24950,24900,24950,24900,573
|
|
20231102,120000,11508607750,24950,24950,24950,24900,693
|
|
20231102,115900,11491320900,24950,24900,24950,24900,244
|
|
20231102,115800,11485241100,24950,24950,24950,24900,420
|
|
20231102,115700,11474762250,24900,24950,24950,24900,870
|
|
20231102,115600,11453063750,24950,24950,24950,24900,308
|
|
20231102,115500,11445382550,24900,24950,24950,24900,410
|
|
20231102,115400,11435158650,24950,24950,24950,24900,800
|
|
20231102,115300,11415211900,24950,24950,24950,24900,735
|
|
20231102,115200,11396876900,24900,24950,24950,24900,136
|
|
20231102,115100,11393484000,24950,24900,24950,24900,216
|
|
20231102,115000,11388096550,24950,24950,24950,24900,649
|
|
20231102,114900,11371904350,24900,24900,24950,24900,1073
|
|
20231102,114800,11345179650,24950,24900,24950,24900,2234
|
|
20231102,114700,11289545600,24900,24950,24950,24900,720
|
|
20231102,114600,11271582750,24950,24900,24950,24900,1066
|
|
20231102,114500,11244995350,24900,24950,24950,24900,467
|
|
20231102,114400,11233345850,24950,24850,24950,24850,6127
|
|
20231102,114300,11080659400,24850,24800,24850,24800,790
|
|
20231102,114200,11061029650,24850,24850,24850,24850,364
|
|
20231102,114100,11051984250,24850,24800,24900,24800,2026
|
|
20231102,114000,11001630100,24850,24850,24850,24800,3198
|
|
20231102,113900,10922164600,24850,24850,24900,24850,2245
|
|
20231102,113800,10866355450,24850,24900,24900,24850,645
|
|
20231102,113700,10850298500,24900,24900,24900,24850,1723
|
|
20231102,113600,10807444650,24900,24900,24900,24850,883
|
|
20231102,113500,10785460350,24900,24850,24900,24850,342
|
|
20231102,113400,10776951450,24900,24900,24900,24850,753
|
|
20231102,113300,10758203400,24900,24900,24950,24850,2830
|
|
20231102,113200,10687735150,24850,24900,24900,24850,341
|
|
20231102,113100,10679244300,24900,24900,24950,24850,465
|
|
20231102,113000,10667665550,24900,24950,24950,24850,1440
|
|
20231102,112900,10631783900,24900,24900,24950,24900,1394
|
|
20231102,112800,10597065500,24900,24900,24950,24900,906
|
|
20231102,112700,10574498650,24900,24900,24950,24900,864
|
|
20231102,112600,10552951950,24950,24900,24950,24900,400
|
|
20231102,112500,10542983800,24950,24900,24950,24900,276
|
|
20231102,112400,10536103300,24900,24950,24950,24900,963
|
|
20231102,112300,10512089850,24900,24950,24950,24900,616
|
|
20231102,112200,10496744300,24950,24900,24950,24900,2765
|
|
20231102,112100,10427894700,24850,24950,24950,24850,2261
|
|
20231102,112000,10371576850,24950,24900,24950,24900,629
|
|
20231102,111900,10355906950,24900,24950,24950,24900,85
|
|
20231102,111800,10353789250,24950,24950,24950,24900,420
|
|
20231102,111700,10343312300,24950,24950,24950,24900,738
|
|
20231102,111600,10324906700,24900,24900,24950,24900,241
|
|
20231102,111500,10318901900,24900,24950,24950,24900,892
|
|
20231102,111400,10296685450,24950,24950,24950,24900,3566
|
|
20231102,111300,10207862250,24900,24900,24950,24900,2243
|
|
20231102,111200,10152010500,24950,24950,24950,24900,392
|
|
20231102,111100,10142234350,24950,24950,24950,24950,606
|
|
20231102,111000,10127114650,24950,24950,24950,24900,374
|
|
20231102,110900,10117784950,24900,24900,24950,24900,256
|
|
20231102,110800,10111408300,24950,24950,24950,24900,236
|
|
20231102,110700,10105520900,24950,25000,25000,24900,2583
|
|
20231102,110600,10041062400,25000,25050,25050,25000,313
|
|
20231102,110500,10033236150,25050,25050,25100,25050,3721
|
|
20231102,110400,9940016450,25100,25150,25150,25050,1434
|
|
20231102,110300,9904024550,25100,25100,25150,25100,151
|
|
20231102,110200,9900232900,25150,25150,25150,25100,535
|
|
20231102,110100,9886798500,25100,25100,25150,25050,923
|
|
20231102,110000,9863627050,25100,25050,25150,25000,12810
|
|
20231102,105900,9542512350,25000,25100,25100,25000,2482
|
|
20231102,105800,9480330800,25100,25100,25100,25050,963
|
|
20231102,105700,9456161250,25100,25050,25100,25050,3808
|
|
20231102,105600,9360707700,25050,25050,25050,25000,172
|
|
20231102,105500,9356401150,25050,25050,25050,25000,397
|
|
20231102,105400,9346458750,25050,25100,25100,25000,1108
|
|
20231102,105300,9318703500,25100,25100,25100,25000,488
|
|
20231102,105200,9306491650,25100,25000,25100,25000,8381
|
|
20231102,105100,9096623600,25000,24950,25000,24950,4169
|
|
20231102,105000,8992486900,24950,24950,24950,24900,248
|
|
20231102,104900,8986299550,24950,24950,24950,24900,149
|
|
20231102,104800,8982583700,24950,24950,25000,24900,1456
|
|
20231102,104700,8946216700,25000,24950,25000,24900,1325
|
|
20231102,104600,8913158250,25000,25000,25000,24950,1350
|
|
20231102,104500,8879470800,24950,25050,25050,24950,3901
|
|
20231102,104400,8781953300,25050,25050,25050,25000,4223
|
|
20231102,104300,8676340550,25050,25050,25050,25000,1009
|
|
20231102,104200,8651107000,25050,25000,25050,25000,603
|
|
20231102,104100,8636021350,25000,25050,25050,25000,1558
|
|
20231102,104000,8597020500,25050,25000,25050,25000,260
|
|
20231102,103900,8590516100,25050,25050,25050,25000,187
|
|
20231102,103800,8585836050,25050,25050,25050,25000,1045
|
|
20231102,103700,8559660450,25050,25050,25050,25000,519
|
|
20231102,103600,8546671650,25050,25000,25050,25000,573
|
|
20231102,103500,8532330950,25050,25050,25050,25000,2022
|
|
20231102,103400,8481683100,25050,25100,25100,25000,1796
|
|
20231102,103300,8436693850,25100,25050,25100,25050,442
|
|
20231102,103200,8425620000,25050,25050,25050,25000,705
|
|
20231102,103100,8407959800,25050,25100,25100,25000,1230
|
|
20231102,103000,8377146000,25100,25050,25100,25050,749
|
|
20231102,102900,8358377550,25050,25050,25100,25050,354
|
|
20231102,102800,8349509750,25100,25100,25100,25000,860
|
|
20231102,102700,8327925400,25100,25150,25150,25050,835
|
|
20231102,102600,8306992600,25200,25100,25200,25050,15456
|
|
20231102,102500,7918395650,25100,25050,25100,25000,3724
|
|
20231102,102400,7825047750,25050,25000,25050,24950,5330
|
|
20231102,102300,7691776700,25000,25000,25000,24950,141
|
|
20231102,102200,7688257000,25000,24950,25000,24950,830
|
|
20231102,102100,7667516200,25000,24950,25000,24950,1536
|
|
20231102,102000,7629175500,24950,24950,25000,24950,534
|
|
20231102,101900,7615846000,25000,24950,25000,24950,420
|
|
20231102,101800,7605359650,24950,25000,25000,24950,1046
|
|
20231102,101700,7579220400,25000,24950,25000,24950,3257
|
|
20231102,101600,7497957250,24950,24900,24950,24900,221
|
|
20231102,101500,7492446850,24900,24950,24950,24900,1292
|
|
20231102,101400,7460238450,24950,24900,24950,24900,3752
|
|
20231102,101300,7366811650,24950,24900,24950,24900,1077
|
|
20231102,101200,7339960600,24900,24950,24950,24900,2083
|
|
20231102,101100,7287998550,24950,25000,25000,24900,5676
|
|
20231102,101000,7146404350,24950,24950,25000,24950,1090
|
|
20231102,100900,7119202950,24950,24950,25000,24950,512
|
|
20231102,100800,7106427100,25000,24950,25000,24950,1548
|
|
20231102,100700,7067776650,25000,24950,25000,24950,162
|
|
20231102,100600,7063733250,25000,24950,25000,24950,189
|
|
20231102,100500,7059017300,24950,25000,25000,24950,932
|
|
20231102,100400,7035727100,25000,24950,25000,24950,590
|
|
20231102,100300,7021005900,25000,24950,25000,24950,813
|
|
20231102,100200,7000721000,24950,25000,25000,24950,7254
|
|
20231102,100100,6819475350,25000,25000,25000,24950,404
|
|
20231102,100000,6809375600,25000,25000,25050,25000,4006
|
|
20231102,095900,6709222850,25050,25050,25050,25000,1005
|
|
20231102,095800,6684051400,25050,25050,25050,25000,652
|
|
20231102,095700,6667732400,25000,25050,25050,25000,923
|
|
20231102,095600,6644614450,25050,25050,25050,25000,422
|
|
20231102,095500,6634051000,25050,24950,25050,24950,899
|
|
20231102,095400,6611551000,25000,24900,25000,24900,8580
|
|
20231102,095300,6397202750,24900,24950,24950,24900,279
|
|
20231102,095200,6390243000,24950,24900,24950,24900,1121
|
|
20231102,095100,6362291200,24900,24950,24950,24900,632
|
|
20231102,095000,6346534300,24950,24950,24950,24900,924
|
|
20231102,094900,6323508650,24950,24950,24950,24950,1742
|
|
20231102,094800,6280045750,25000,25000,25000,24950,429
|
|
20231102,094700,6269322350,25000,24950,25000,24950,1098
|
|
20231102,094600,6241922100,24950,24900,24950,24900,418
|
|
20231102,094500,6231494800,24950,24900,24950,24850,4410
|
|
20231102,094400,6121613000,24850,24850,24900,24850,260
|
|
20231102,094300,6115145850,24850,24850,24900,24850,1581
|
|
20231102,094200,6075847900,24850,24850,24950,24850,1724
|
|
20231102,094100,6032959500,24900,25000,25050,24850,23472
|
|
20231102,094000,5447022050,25000,25000,25050,25000,1124
|
|
20231102,093900,5418907500,25000,25150,25150,25000,6429
|
|
20231102,093800,5257719500,25100,25200,25200,25100,3407
|
|
20231102,093700,5172024800,25150,25200,25200,25150,1147
|
|
20231102,093600,5143137350,25200,25150,25200,25100,3254
|
|
20231102,093500,5061288300,25150,25150,25150,25100,1748
|
|
20231102,093400,5017345500,25150,25150,25150,25100,852
|
|
20231102,093300,4995925950,25100,25150,25150,25100,1389
|
|
20231102,093200,4960995300,25150,25150,25200,25100,2201
|
|
20231102,093100,4905635700,25150,25150,25150,25100,1122
|
|
20231102,093000,4877421800,25150,25100,25150,25100,2326
|
|
20231102,092900,4818925250,25100,25150,25200,25100,3516
|
|
20231102,092800,4730491950,25150,25100,25200,25100,1652
|
|
20231102,092700,4688915450,25200,25100,25200,25100,4023
|
|
20231102,092600,4587840600,25050,25200,25200,25050,6787
|
|
20231102,092500,4417209000,25200,25150,25200,25150,1639
|
|
20231102,092400,4375934100,25150,25200,25200,25150,1072
|
|
20231102,092300,4348941500,25150,25250,25250,25150,6559
|
|
20231102,092200,4183524250,25200,25250,25250,25200,2635
|
|
20231102,092100,4117008300,25250,25250,25250,25200,1763
|
|
20231102,092000,4072520650,25200,25250,25250,25200,1293
|
|
20231102,091900,4039892200,25250,25200,25300,25150,6979
|
|
20231102,091800,3863753600,25200,25150,25200,25100,3501
|
|
20231102,091700,3775698100,25100,25200,25200,25100,17601
|
|
20231102,091600,3332920050,25200,25100,25200,25050,10549
|
|
20231102,091500,3067973000,25050,25050,25100,25050,2655
|
|
20231102,091400,3001464250,25050,25050,25100,25000,7036
|
|
20231102,091300,2825176450,25000,25000,25050,24950,4092
|
|
20231102,091200,2722822950,25000,25000,25050,24950,5696
|
|
20231102,091100,2580244250,25050,24950,25050,24900,12735
|
|
20231102,091000,2262223600,24950,24950,24950,24900,1812
|
|
20231102,090900,2217085700,24950,24900,25000,24900,10557
|
|
20231102,090800,1953624050,24900,24900,24950,24900,2397
|
|
20231102,090700,1893878500,24900,24900,24950,24900,3771
|
|
20231102,090600,1799878900,24900,24900,24950,24800,7630
|
|
20231102,090500,1610171350,24900,24800,24900,24800,5415
|
|
20231102,090400,1475644950,24800,24750,24950,24750,10344
|
|
20231102,090300,1218837600,24750,24750,24800,24700,8563
|
|
20231102,090200,1006973450,24750,24850,24950,24750,6187
|
|
20231102,090100,853097900,24850,24800,24950,24750,11535
|
|
20231102,090000,566470800,24800,24650,24850,24600,22950
|