613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,190900,15993616650,24600,24600,24600,24600,0
|
|
20231109,190800,15993616650,24600,24600,24600,24600,0
|
|
20231109,190700,15993616650,24600,24600,24600,24600,0
|
|
20231109,190600,15993616650,24600,24600,24600,24600,0
|
|
20231109,190500,15993616650,24600,24600,24600,24600,0
|
|
20231109,190400,15993616650,24600,24600,24600,24600,0
|
|
20231109,190300,15993616650,24600,24600,24600,24600,0
|
|
20231109,190200,15993616650,24600,24600,24600,24600,0
|
|
20231109,190100,15993616650,24600,24600,24600,24600,0
|
|
20231109,190000,15993616650,24600,24600,24600,24600,0
|
|
20231109,185900,15993616650,24600,24600,24600,24600,0
|
|
20231109,185800,15993616650,24600,24600,24600,24600,0
|
|
20231109,185700,15993616650,24600,24600,24600,24600,0
|
|
20231109,185600,15993616650,24600,24600,24600,24600,0
|
|
20231109,185500,15993616650,24600,24600,24600,24600,0
|
|
20231109,185400,15993616650,24600,24600,24600,24600,0
|
|
20231109,185300,15993616650,24600,24600,24600,24600,0
|
|
20231109,185200,15993616650,24600,24600,24600,24600,0
|
|
20231109,185100,15993616650,24600,24600,24600,24600,0
|
|
20231109,185000,15993616650,24600,24600,24600,24600,0
|
|
20231109,184900,15993616650,24600,24600,24600,24600,0
|
|
20231109,184800,15993616650,24600,24600,24600,24600,0
|
|
20231109,184700,15993616650,24600,24600,24600,24600,0
|
|
20231109,184600,15993616650,24600,24600,24600,24600,0
|
|
20231109,184500,15993616650,24600,24600,24600,24600,0
|
|
20231109,184400,15993616650,24600,24600,24600,24600,0
|
|
20231109,184300,15993616650,24600,24600,24600,24600,0
|
|
20231109,184200,15993616650,24600,24600,24600,24600,0
|
|
20231109,184100,15993616650,24600,24600,24600,24600,0
|
|
20231109,184000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,183900,15993616650,24600,24600,24600,24600,0
|
|
20231109,183800,15993616650,24600,24600,24600,24600,0
|
|
20231109,183700,15993616650,24600,24600,24600,24600,0
|
|
20231109,183600,15993616650,24600,24600,24600,24600,0
|
|
20231109,183500,15993616650,24600,24600,24600,24600,0
|
|
20231109,183400,15993616650,24600,24600,24600,24600,0
|
|
20231109,183300,15993616650,24600,24600,24600,24600,0
|
|
20231109,183200,15993616650,24600,24600,24600,24600,0
|
|
20231109,183100,15993616650,24600,24600,24600,24600,0
|
|
20231109,183000,15993616650,24600,24600,24600,24600,0
|
|
20231109,182900,15993616650,24600,24600,24600,24600,0
|
|
20231109,182800,15993616650,24600,24600,24600,24600,0
|
|
20231109,182700,15993616650,24600,24600,24600,24600,0
|
|
20231109,182600,15993616650,24600,24600,24600,24600,0
|
|
20231109,182500,15993616650,24600,24600,24600,24600,0
|
|
20231109,182400,15993616650,24600,24600,24600,24600,0
|
|
20231109,182300,15993616650,24600,24600,24600,24600,0
|
|
20231109,182200,15993616650,24600,24600,24600,24600,0
|
|
20231109,182100,15993616650,24600,24600,24600,24600,0
|
|
20231109,182000,15993616650,24600,24600,24600,24600,0
|
|
20231109,181900,15993616650,24600,24600,24600,24600,0
|
|
20231109,181800,15993616650,24600,24600,24600,24600,0
|
|
20231109,181700,15993616650,24600,24600,24600,24600,0
|
|
20231109,181600,15993616650,24600,24600,24600,24600,0
|
|
20231109,181500,15993616650,24600,24600,24600,24600,0
|
|
20231109,181400,15993616650,24600,24600,24600,24600,0
|
|
20231109,181300,15993616650,24600,24600,24600,24600,0
|
|
20231109,181200,15993616650,24600,24600,24600,24600,0
|
|
20231109,181100,15993616650,24600,24600,24600,24600,0
|
|
20231109,181000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,180900,15993616650,24600,24600,24600,24600,0
|
|
20231109,180800,15993616650,24600,24600,24600,24600,0
|
|
20231109,180700,15993616650,24600,24600,24600,24600,0
|
|
20231109,180600,15993616650,24600,24600,24600,24600,0
|
|
20231109,180500,15993616650,24600,24600,24600,24600,0
|
|
20231109,180400,15993616650,24600,24600,24600,24600,0
|
|
20231109,180300,15993616650,24600,24600,24600,24600,0
|
|
20231109,180200,15993616650,24600,24600,24600,24600,0
|
|
20231109,180100,15993616650,24600,24600,24600,24600,0
|
|
20231109,180000,15993616650,24600,24600,24600,24600,0
|
|
20231109,175900,15993616650,24600,24600,24600,24600,0
|
|
20231109,175800,15993616650,24600,24600,24600,24600,0
|
|
20231109,175700,15993616650,24600,24600,24600,24600,0
|
|
20231109,175600,15993616650,24600,24600,24600,24600,0
|
|
20231109,175500,15993616650,24600,24600,24600,24600,0
|
|
20231109,175400,15993616650,24600,24600,24600,24600,0
|
|
20231109,175300,15993616650,24600,24600,24600,24600,0
|
|
20231109,175200,15993616650,24600,24600,24600,24600,0
|
|
20231109,175100,15993616650,24600,24600,24600,24600,0
|
|
20231109,175000,15993616650,24600,24600,24600,24600,0
|
|
20231109,174900,15993616650,24600,24600,24600,24600,0
|
|
20231109,174800,15993616650,24600,24600,24600,24600,0
|
|
20231109,174700,15993616650,24600,24600,24600,24600,0
|
|
20231109,174600,15993616650,24600,24600,24600,24600,0
|
|
20231109,174500,15993616650,24600,24600,24600,24600,0
|
|
20231109,174400,15993616650,24600,24600,24600,24600,0
|
|
20231109,174300,15993616650,24600,24600,24600,24600,0
|
|
20231109,174200,15993616650,24600,24600,24600,24600,0
|
|
20231109,174100,15993616650,24600,24600,24600,24600,0
|
|
20231109,174000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,173900,15993616650,24600,24600,24600,24600,0
|
|
20231109,173800,15993616650,24600,24600,24600,24600,0
|
|
20231109,173700,15993616650,24600,24600,24600,24600,0
|
|
20231109,173600,15993616650,24600,24600,24600,24600,0
|
|
20231109,173500,15993616650,24600,24600,24600,24600,0
|
|
20231109,173400,15993616650,24600,24600,24600,24600,0
|
|
20231109,173300,15993616650,24600,24600,24600,24600,0
|
|
20231109,173200,15993616650,24600,24600,24600,24600,0
|
|
20231109,173100,15993616650,24600,24600,24600,24600,0
|
|
20231109,173000,15993616650,24600,24600,24600,24600,0
|
|
20231109,172900,15993616650,24600,24600,24600,24600,0
|
|
20231109,172800,15993616650,24600,24600,24600,24600,0
|
|
20231109,172700,15993616650,24600,24600,24600,24600,0
|
|
20231109,172600,15993616650,24600,24600,24600,24600,0
|
|
20231109,172500,15993616650,24600,24600,24600,24600,0
|
|
20231109,172400,15993616650,24600,24600,24600,24600,0
|
|
20231109,172300,15993616650,24600,24600,24600,24600,0
|
|
20231109,172200,15993616650,24600,24600,24600,24600,0
|
|
20231109,172100,15993616650,24600,24600,24600,24600,0
|
|
20231109,172000,15993616650,24600,24600,24600,24600,0
|
|
20231109,171900,15993616650,24600,24600,24600,24600,0
|
|
20231109,171800,15993616650,24600,24600,24600,24600,0
|
|
20231109,171700,15993616650,24600,24600,24600,24600,0
|
|
20231109,171600,15993616650,24600,24600,24600,24600,0
|
|
20231109,171500,15993616650,24600,24600,24600,24600,0
|
|
20231109,171400,15993616650,24600,24600,24600,24600,0
|
|
20231109,171300,15993616650,24600,24600,24600,24600,0
|
|
20231109,171200,15993616650,24600,24600,24600,24600,0
|
|
20231109,171100,15993616650,24600,24600,24600,24600,0
|
|
20231109,171000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,170900,15993616650,24600,24600,24600,24600,0
|
|
20231109,170800,15993616650,24600,24600,24600,24600,0
|
|
20231109,170700,15993616650,24600,24600,24600,24600,0
|
|
20231109,170600,15993616650,24600,24600,24600,24600,0
|
|
20231109,170500,15993616650,24600,24600,24600,24600,0
|
|
20231109,170400,15993616650,24600,24600,24600,24600,0
|
|
20231109,170300,15993616650,24600,24600,24600,24600,0
|
|
20231109,170200,15993616650,24600,24600,24600,24600,0
|
|
20231109,170100,15993616650,24600,24600,24600,24600,0
|
|
20231109,170000,15993616650,24600,24600,24600,24600,0
|
|
20231109,165900,15993616650,24600,24600,24600,24600,0
|
|
20231109,165800,15993616650,24600,24600,24600,24600,0
|
|
20231109,165700,15993616650,24600,24600,24600,24600,0
|
|
20231109,165600,15993616650,24600,24600,24600,24600,0
|
|
20231109,165500,15993616650,24600,24600,24600,24600,0
|
|
20231109,165400,15993616650,24600,24600,24600,24600,0
|
|
20231109,165300,15993616650,24600,24600,24600,24600,0
|
|
20231109,165200,15993616650,24600,24600,24600,24600,0
|
|
20231109,165100,15993616650,24600,24600,24600,24600,0
|
|
20231109,165000,15993616650,24600,24600,24600,24600,0
|
|
20231109,164900,15993616650,24600,24600,24600,24600,0
|
|
20231109,164800,15993616650,24600,24600,24600,24600,0
|
|
20231109,164700,15993616650,24600,24600,24600,24600,0
|
|
20231109,164600,15993616650,24600,24600,24600,24600,0
|
|
20231109,164500,15993616650,24600,24600,24600,24600,0
|
|
20231109,164400,15993616650,24600,24600,24600,24600,0
|
|
20231109,164300,15993616650,24600,24600,24600,24600,0
|
|
20231109,164200,15993616650,24600,24600,24600,24600,0
|
|
20231109,164100,15993616650,24600,24600,24600,24600,0
|
|
20231109,164000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,163900,15993616650,24600,24600,24600,24600,0
|
|
20231109,163800,15993616650,24600,24600,24600,24600,0
|
|
20231109,163700,15993616650,24600,24600,24600,24600,0
|
|
20231109,163600,15993616650,24600,24600,24600,24600,0
|
|
20231109,163500,15993616650,24600,24600,24600,24600,0
|
|
20231109,163400,15993616650,24600,24600,24600,24600,0
|
|
20231109,163300,15993616650,24600,24600,24600,24600,0
|
|
20231109,163200,15993616650,24600,24600,24600,24600,0
|
|
20231109,163100,15993616650,24600,24600,24600,24600,0
|
|
20231109,163000,15993616650,24600,24600,24600,24600,0
|
|
20231109,162900,15993616650,24600,24600,24600,24600,0
|
|
20231109,162800,15993616650,24600,24600,24600,24600,0
|
|
20231109,162700,15993616650,24600,24600,24600,24600,0
|
|
20231109,162600,15993616650,24600,24600,24600,24600,0
|
|
20231109,162500,15993616650,24600,24600,24600,24600,0
|
|
20231109,162400,15993616650,24600,24600,24600,24600,0
|
|
20231109,162300,15993616650,24600,24600,24600,24600,0
|
|
20231109,162200,15993616650,24600,24600,24600,24600,0
|
|
20231109,162100,15993616650,24600,24600,24600,24600,0
|
|
20231109,162000,15993616650,24600,24600,24600,24600,0
|
|
20231109,161900,15993616650,24600,24600,24600,24600,0
|
|
20231109,161800,15993616650,24600,24600,24600,24600,0
|
|
20231109,161700,15993616650,24600,24600,24600,24600,0
|
|
20231109,161600,15993616650,24600,24600,24600,24600,0
|
|
20231109,161500,15993616650,24600,24600,24600,24600,0
|
|
20231109,161400,15993616650,24600,24600,24600,24600,0
|
|
20231109,161300,15993616650,24600,24600,24600,24600,0
|
|
20231109,161200,15993616650,24600,24600,24600,24600,0
|
|
20231109,161100,15993616650,24600,24600,24600,24600,0
|
|
20231109,161000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,160900,15993616650,24600,24600,24600,24600,0
|
|
20231109,160800,15993616650,24600,24600,24600,24600,0
|
|
20231109,160700,15993616650,24600,24600,24600,24600,0
|
|
20231109,160600,15993616650,24600,24600,24600,24600,0
|
|
20231109,160500,15993616650,24600,24600,24600,24600,0
|
|
20231109,160400,15993616650,24600,24600,24600,24600,0
|
|
20231109,160300,15993616650,24600,24600,24600,24600,0
|
|
20231109,160200,15993616650,24600,24600,24600,24600,0
|
|
20231109,160100,15993616650,24600,24600,24600,24600,0
|
|
20231109,160000,15993616650,24600,24600,24600,24600,0
|
|
20231109,155900,15993616650,24600,24600,24600,24600,0
|
|
20231109,155800,15993616650,24600,24600,24600,24600,0
|
|
20231109,155700,15993616650,24600,24600,24600,24600,0
|
|
20231109,155600,15993616650,24600,24600,24600,24600,0
|
|
20231109,155500,15993616650,24600,24600,24600,24600,0
|
|
20231109,155400,15993616650,24600,24600,24600,24600,0
|
|
20231109,155300,15993616650,24600,24600,24600,24600,0
|
|
20231109,155200,15993616650,24600,24600,24600,24600,0
|
|
20231109,155100,15993616650,24600,24600,24600,24600,0
|
|
20231109,155000,15993616650,24600,24600,24600,24600,0
|
|
20231109,154900,15993616650,24600,24600,24600,24600,0
|
|
20231109,154800,15993616650,24600,24600,24600,24600,0
|
|
20231109,154700,15993616650,24600,24600,24600,24600,0
|
|
20231109,154600,15993616650,24600,24600,24600,24600,0
|
|
20231109,154500,15993616650,24600,24600,24600,24600,0
|
|
20231109,154400,15993616650,24600,24600,24600,24600,0
|
|
20231109,154300,15993616650,24600,24600,24600,24600,0
|
|
20231109,154200,15993616650,24600,24600,24600,24600,0
|
|
20231109,154100,15993616650,24600,24600,24600,24600,0
|
|
20231109,154000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,153900,15993616650,24600,24600,24600,24600,0
|
|
20231109,153800,15993616650,24600,24600,24600,24600,0
|
|
20231109,153700,15993616650,24600,24600,24600,24600,0
|
|
20231109,153600,15993616650,24600,24600,24600,24600,0
|
|
20231109,153500,15993616650,24600,24600,24600,24600,0
|
|
20231109,153400,15993616650,24600,24600,24600,24600,0
|
|
20231109,153300,15993616650,24600,24600,24600,24600,0
|
|
20231109,153200,15993616650,24600,24600,24600,24600,0
|
|
20231109,153100,15993616650,24600,24600,24600,24600,0
|
|
20231109,153000,15993616650,24600,24600,24600,24600,158117
|
|
20231109,152900,12103938450,24700,24700,24700,24700,0
|
|
20231109,152800,12103938450,24700,24700,24700,24700,0
|
|
20231109,152700,12103938450,24700,24700,24700,24700,0
|
|
20231109,152600,12103938450,24700,24700,24700,24700,0
|
|
20231109,152500,12103938450,24700,24700,24700,24700,0
|
|
20231109,152400,12103938450,24700,24700,24700,24700,0
|
|
20231109,152300,12103938450,24700,24700,24700,24700,0
|
|
20231109,152200,12103938450,24700,24700,24700,24700,0
|
|
20231109,152100,12103938450,24700,24700,24700,24700,0
|
|
20231109,152000,12103938450,24700,24700,24700,24700,0
|
|
20231109,151900,12103938450,24700,24700,24750,24650,2554
|
|
20231109,151800,12040900150,24650,24650,24700,24650,386
|
|
20231109,151700,12031376350,24650,24600,24700,24600,1552
|
|
20231109,151600,11993146200,24600,24600,24650,24600,1816
|
|
20231109,151500,11948438450,24600,24600,24650,24600,3266
|
|
20231109,151400,11867989950,24600,24650,24650,24600,1561
|
|
20231109,151300,11829529750,24650,24700,24750,24600,1782
|
|
20231109,151200,11785595200,24700,24700,24700,24700,1623
|
|
20231109,151100,11745507100,24700,24600,24750,24600,5104
|
|
20231109,151000,11619645350,24600,24600,24750,24600,6693
|
|
20231109,150900,11454561950,24650,24650,24650,24450,19017
|
|
20231109,150800,10988044550,24600,24650,24700,24600,2323
|
|
20231109,150700,10930825400,24650,24600,24700,24600,2557
|
|
20231109,150600,10867741950,24650,24650,24650,24600,2537
|
|
20231109,150500,10805292250,24600,24600,24650,24600,1880
|
|
20231109,150400,10758977050,24600,24650,24650,24600,3092
|
|
20231109,150300,10682847700,24600,24650,24650,24600,1951
|
|
20231109,150200,10634832950,24600,24600,24650,24600,1897
|
|
20231109,150100,10588146550,24600,24650,24650,24600,2390
|
|
20231109,150000,10529287900,24650,24650,24700,24650,1543
|
|
20231109,145900,10491252800,24650,24600,24650,24600,2581
|
|
20231109,145800,10427677200,24650,24650,24700,24600,2233
|
|
20231109,145700,10372635550,24650,24650,24700,24650,2506
|
|
20231109,145600,10310832300,24650,24700,24700,24650,2663
|
|
20231109,145500,10245143000,24650,24600,24750,24600,8908
|
|
20231109,145400,10025201400,24650,24650,24700,24600,3373
|
|
20231109,145300,9942050050,24650,24650,24700,24650,3101
|
|
20231109,145200,9865518250,24650,24650,24700,24650,2143
|
|
20231109,145100,9812661700,24650,24700,24750,24650,2485
|
|
20231109,145000,9751298300,24700,24700,24750,24700,1578
|
|
20231109,144900,9712311100,24750,24650,24750,24650,2097
|
|
20231109,144800,9660545150,24650,24700,24750,24650,2497
|
|
20231109,144700,9598889050,24700,24750,24750,24700,878
|
|
20231109,144600,9577185800,24750,24700,24750,24700,865
|
|
20231109,144500,9555794150,24700,24750,24750,24700,680
|
|
20231109,144400,9538983150,24750,24750,24750,24700,3203
|
|
20231109,144300,9459720750,24750,24750,24800,24750,908
|
|
20231109,144200,9437247400,24750,24750,24800,24700,1795
|
|
20231109,144100,9392826300,24750,24750,24750,24750,529
|
|
20231109,144000,9379733550,24750,24700,24800,24700,876
|
|
20231109,143900,9358057300,24700,24750,24800,24700,1368
|
|
20231109,143800,9324203250,24750,24750,24750,24750,967
|
|
20231109,143700,9300270000,24750,24750,24800,24700,1823
|
|
20231109,143600,9255151300,24750,24750,24800,24750,690
|
|
20231109,143500,9238073150,24750,24750,24800,24750,508
|
|
20231109,143400,9225493350,24750,24750,24800,24750,406
|
|
20231109,143300,9215444750,24750,24650,24800,24650,7344
|
|
20231109,143200,9033805650,24650,24650,24700,24650,1843
|
|
20231109,143100,8988375500,24650,24650,24700,24650,712
|
|
20231109,143000,8970824650,24650,24650,24700,24650,621
|
|
20231109,142900,8955516750,24650,24650,24700,24650,686
|
|
20231109,142800,8938606400,24650,24700,24700,24650,553
|
|
20231109,142700,8924973250,24650,24700,24750,24650,1829
|
|
20231109,142600,8879827450,24750,24700,24750,24700,1184
|
|
20231109,142500,8850579250,24700,24700,24750,24700,708
|
|
20231109,142400,8833082100,24700,24700,24700,24700,582
|
|
20231109,142300,8818706700,24700,24750,24750,24700,560
|
|
20231109,142200,8804869200,24700,24700,24750,24700,758
|
|
20231109,142100,8786141050,24700,24700,24750,24700,596
|
|
20231109,142000,8771418250,24700,24700,24750,24700,773
|
|
20231109,141900,8752312050,24700,24700,24700,24700,369
|
|
20231109,141800,8743197750,24700,24700,24750,24700,492
|
|
20231109,141700,8731042300,24700,24650,24800,24650,6564
|
|
20231109,141600,8568816100,24650,24650,24700,24650,901
|
|
20231109,141500,8546606150,24650,24650,24700,24650,733
|
|
20231109,141400,8528537650,24650,24650,24700,24650,640
|
|
20231109,141300,8512761550,24700,24650,24700,24650,688
|
|
20231109,141200,8495799050,24650,24700,24700,24650,736
|
|
20231109,141100,8477656300,24700,24650,24700,24650,448
|
|
20231109,141000,8466612000,24650,24700,24700,24650,547
|
|
20231109,140900,8453128350,24650,24650,24700,24650,1205
|
|
20231109,140800,8423399800,24650,24600,24700,24600,1068
|
|
20231109,140700,8397077900,24700,24700,24700,24600,1100
|
|
20231109,140600,8369950000,24650,24650,24700,24600,1438
|
|
20231109,140500,8334507800,24650,24650,24700,24650,1067
|
|
20231109,140400,8308203100,24650,24700,24700,24650,491
|
|
20231109,140300,8296099900,24650,24650,24650,24650,704
|
|
20231109,140200,8278746300,24650,24650,24700,24650,528
|
|
20231109,140100,8265730600,24650,24700,24700,24650,613
|
|
20231109,140000,8250607100,24700,24700,24700,24600,1401
|
|
20231109,135900,8216039800,24700,24700,24800,24700,5702
|
|
20231109,135800,8074955650,24700,24650,24700,24650,932
|
|
20231109,135700,8051946250,24650,24650,24700,24650,2058
|
|
20231109,135600,8001139000,24650,24650,24700,24650,2913
|
|
20231109,135500,7929221450,24650,24650,24700,24600,2412
|
|
20231109,135400,7869774100,24650,24600,24650,24600,753
|
|
20231109,135300,7851246850,24600,24600,24650,24600,958
|
|
20231109,135200,7827674450,24600,24600,24650,24600,750
|
|
20231109,135100,7809224250,24600,24650,24700,24600,744
|
|
20231109,135000,7790886100,24650,24650,24700,24600,994
|
|
20231109,134900,7766384150,24600,24650,24700,24600,1496
|
|
20231109,134800,7729510500,24650,24650,24650,24600,2773
|
|
20231109,134700,7661177100,24650,24650,24700,24650,820
|
|
20231109,134600,7640964000,24650,24650,24700,24600,1885
|
|
20231109,134500,7594498900,24600,24650,24700,24600,3368
|
|
20231109,134400,7511486900,24650,24650,24700,24650,931
|
|
20231109,134300,7488537400,24650,24650,24700,24650,579
|
|
20231109,134200,7474264250,24650,24650,24700,24650,851
|
|
20231109,134100,7453283250,24650,24650,24700,24650,675
|
|
20231109,134000,7436644350,24650,24650,24700,24650,423
|
|
20231109,133900,7426217200,24650,24650,24700,24650,703
|
|
20231109,133800,7408879100,24650,24700,24700,24650,715
|
|
20231109,133700,7391242050,24650,24650,24700,24650,702
|
|
20231109,133600,7373937500,24700,24650,24700,24650,589
|
|
20231109,133500,7359412050,24650,24700,24700,24650,1309
|
|
20231109,133400,7327109200,24600,24650,24700,24600,1052
|
|
20231109,133300,7301180750,24700,24650,24700,24650,589
|
|
20231109,133200,7286661800,24650,24650,24700,24650,627
|
|
20231109,133100,7271206150,24650,24750,24750,24650,1064
|
|
20231109,133000,7244928600,24700,24650,24750,24650,630
|
|
20231109,132900,7229370950,24650,24650,24700,24650,2970
|
|
20231109,132800,7156032450,24650,24650,24700,24650,761
|
|
20231109,132700,7137267850,24650,24650,24700,24650,772
|
|
20231109,132600,7118232800,24650,24650,24700,24650,861
|
|
20231109,132500,7097001000,24700,24700,24700,24650,859
|
|
20231109,132400,7075801300,24650,24700,24700,24650,524
|
|
20231109,132300,7062883950,24650,24650,24700,24650,542
|
|
20231109,132200,7049523400,24650,24650,24700,24650,2410
|
|
20231109,132100,6990097400,24700,24650,24700,24650,713
|
|
20231109,132000,6972511000,24650,24700,24700,24650,765
|
|
20231109,131900,6953634200,24700,24650,24700,24600,13910
|
|
20231109,131800,6610681200,24650,24650,24700,24650,719
|
|
20231109,131700,6592957750,24650,24650,24650,24650,459
|
|
20231109,131600,6581643400,24650,24700,24700,24650,1468
|
|
20231109,131500,6545456700,24650,24700,24700,24650,501
|
|
20231109,131400,6533106600,24650,24650,24700,24650,1119
|
|
20231109,131300,6505495250,24650,24650,24700,24650,571
|
|
20231109,131200,6491419900,24700,24650,24700,24650,733
|
|
20231109,131100,6473350900,24650,24650,24700,24650,2113
|
|
20231109,131000,6421265300,24650,24700,24700,24650,529
|
|
20231109,130900,6408223300,24650,24650,24700,24650,815
|
|
20231109,130800,6388118950,24650,24650,24700,24600,710
|
|
20231109,130700,6370626000,24650,24650,24700,24650,3284
|
|
20231109,130600,6289619100,24650,24650,24700,24650,550
|
|
20231109,130500,6276061500,24650,24650,24700,24650,602
|
|
20231109,130400,6261222000,24650,24700,24750,24650,2482
|
|
20231109,130300,6199935500,24700,24700,24750,24700,601
|
|
20231109,130200,6185086800,24750,24750,24750,24700,455
|
|
20231109,130100,6173844950,24750,24750,24750,24700,394
|
|
20231109,130000,6164107500,24750,24750,24750,24700,316
|
|
20231109,125900,6156295950,24700,24700,24750,24700,404
|
|
20231109,125800,6146310650,24700,24700,24750,24700,215
|
|
20231109,125700,6140999400,24700,24700,24750,24700,228
|
|
20231109,125600,6135364550,24700,24750,24750,24700,494
|
|
20231109,125500,6123150400,24800,24800,24800,24750,722
|
|
20231109,125400,6105279250,24800,24800,24800,24750,422
|
|
20231109,125300,6094826250,24750,24800,24800,24700,113
|
|
20231109,125200,6092033900,24700,24700,24800,24700,277
|
|
20231109,125100,6085179750,24700,24750,24750,24700,333
|
|
20231109,125000,6076947400,24750,24750,24750,24700,921
|
|
20231109,124900,6054158750,24700,24750,24750,24700,475
|
|
20231109,124800,6042408650,24700,24750,24750,24700,286
|
|
20231109,124700,6035339650,24700,24750,24750,24700,889
|
|
20231109,124600,6013341050,24700,24700,24750,24700,258
|
|
20231109,124500,6006968150,24700,24700,24750,24700,211
|
|
20231109,124400,6001753700,24700,24750,24750,24700,362
|
|
20231109,124300,5992799000,24750,24700,24750,24700,1721
|
|
20231109,124200,5950221050,24700,24750,24750,24700,717
|
|
20231109,124100,5932485150,24750,24700,24750,24700,191
|
|
20231109,124000,5927766700,24700,24750,24750,24700,275
|
|
20231109,123900,5920973550,24700,24700,24750,24700,336
|
|
20231109,123800,5912667450,24700,24700,24700,24700,427
|
|
20231109,123700,5902120550,24700,24750,24750,24700,2422
|
|
20231109,123600,5842180750,24800,24750,24800,24750,266
|
|
20231109,123500,5835594450,24800,24800,24800,24750,496
|
|
20231109,123400,5823312850,24750,24750,24800,24750,123
|
|
20231109,123300,5820266200,24750,24750,24800,24750,669
|
|
20231109,123200,5803702900,24800,24750,24800,24750,415
|
|
20231109,123100,5793430950,24750,24750,24800,24750,236
|
|
20231109,123000,5787581050,24800,24750,24800,24750,309
|
|
20231109,122900,5779933100,24750,24750,24800,24750,166
|
|
20231109,122800,5775823750,24800,24750,24800,24750,593
|
|
20231109,122700,5761140100,24750,24800,24800,24750,313
|
|
20231109,122600,5753388200,24800,24750,24800,24750,372
|
|
20231109,122500,5744179050,24750,24750,24750,24750,146
|
|
20231109,122400,5740565550,24750,24750,24800,24750,273
|
|
20231109,122300,5733807800,24750,24750,24800,24750,69
|
|
20231109,122200,5732099900,24750,24750,24800,24750,332
|
|
20231109,122100,5723877700,24750,24750,24800,24750,126
|
|
20231109,122000,5720758900,24750,24750,24800,24750,318
|
|
20231109,121900,5712888300,24750,24750,24750,24750,623
|
|
20231109,121800,5697469050,24750,24750,24750,24750,1070
|
|
20231109,121700,5670986550,24750,24750,24800,24750,271
|
|
20231109,121600,5664278750,24750,24750,24800,24750,462
|
|
20231109,121500,5652835350,24800,24800,24800,24750,262
|
|
20231109,121400,5646347250,24800,24750,24800,24750,278
|
|
20231109,121300,5639461150,24750,24750,24750,24750,209
|
|
20231109,121200,5634288400,24750,24750,24750,24750,83
|
|
20231109,121100,5632234150,24750,24750,24800,24750,39
|
|
20231109,121000,5631268800,24750,24800,24800,24750,1181
|
|
20231109,120900,5601986150,24750,24750,24750,24750,190
|
|
20231109,120800,5597283650,24750,24750,24800,24700,330
|
|
20231109,120700,5589116650,24750,24750,24750,24700,626
|
|
20231109,120600,5573629400,24750,24750,24750,24700,809
|
|
20231109,120500,5553609450,24750,24750,24800,24750,246
|
|
20231109,120400,5547520850,24750,24750,24750,24700,801
|
|
20231109,120300,5527696850,24750,24700,24750,24700,324
|
|
20231109,120200,5519685250,24700,24750,24750,24700,64
|
|
20231109,120100,5518103350,24800,24750,24800,24700,2629
|
|
20231109,120000,5453033400,24750,24750,24750,24750,311
|
|
20231109,115900,5445336150,24750,24800,24850,24750,2980
|
|
20231109,115800,5371460200,24800,24850,24850,24800,299
|
|
20231109,115700,5364036650,24800,24850,24850,24800,183
|
|
20231109,115600,5359496700,24850,24800,24850,24800,248
|
|
20231109,115500,5353335650,24850,24800,24850,24800,171
|
|
20231109,115400,5349093750,24800,24850,24850,24800,118
|
|
20231109,115300,5346162300,24800,24800,24850,24800,190
|
|
20231109,115200,5341445150,24800,24800,24850,24800,41
|
|
20231109,115100,5340428250,24800,24750,24800,24750,2855
|
|
20231109,115000,5269626500,24750,24750,24800,24750,867
|
|
20231109,114900,5248168150,24750,24750,24800,24750,213
|
|
20231109,114800,5242896250,24750,24750,24750,24750,235
|
|
20231109,114700,5237080000,24750,24750,24800,24750,235
|
|
20231109,114600,5231262950,24750,24750,24800,24750,306
|
|
20231109,114500,5223689350,24750,24750,24750,24750,25
|
|
20231109,114400,5223070600,24750,24750,24800,24700,593
|
|
20231109,114300,5208395150,24750,24750,24750,24700,350
|
|
20231109,114200,5199741100,24750,24750,24750,24750,1194
|
|
20231109,114100,5170189600,24750,24800,24800,24750,404
|
|
20231109,114000,5160190300,24750,24750,24800,24750,277
|
|
20231109,113900,5153334350,24750,24750,24800,24750,246
|
|
20231109,113800,5147245600,24750,24800,24800,24750,425
|
|
20231109,113700,5136721350,24750,24700,24750,24700,171
|
|
20231109,113600,5132491550,24700,24750,24750,24700,1488
|
|
20231109,113500,5095670050,24750,24750,24800,24750,1301
|
|
20231109,113400,5063470250,24750,24750,24800,24700,469
|
|
20231109,113300,5051867350,24750,24750,24800,24750,2572
|
|
20231109,113200,4988210250,24750,24700,24750,24700,1044
|
|
20231109,113100,4962396250,24700,24750,24800,24700,1218
|
|
20231109,113000,4932254600,24750,24700,24750,24700,2858
|
|
20231109,112900,4861597600,24700,24750,24750,24700,242
|
|
20231109,112800,4855619700,24700,24750,24750,24700,222
|
|
20231109,112700,4850136200,24700,24750,24750,24700,276
|
|
20231109,112600,4843318650,24700,24750,24750,24700,644
|
|
20231109,112500,4827385950,24700,24750,24750,24700,240
|
|
20231109,112400,4821457700,24700,24700,24750,24700,387
|
|
20231109,112300,4811893250,24750,24750,24750,24700,1676
|
|
20231109,112200,4770427450,24750,24750,24800,24750,1500
|
|
20231109,112100,4733299600,24750,24800,24800,24750,241
|
|
20231109,112000,4727334500,24800,24750,24800,24750,309
|
|
20231109,111900,4719686050,24750,24750,24800,24750,457
|
|
20231109,111800,4708371100,24750,24750,24800,24750,274
|
|
20231109,111700,4701580550,24750,24750,24800,24750,502
|
|
20231109,111600,4689150500,24800,24800,24800,24750,1137
|
|
20231109,111500,4660992000,24750,24750,24800,24750,308
|
|
20231109,111400,4653368650,24750,24800,24800,24750,733
|
|
20231109,111300,4635218750,24800,24750,24800,24750,717
|
|
20231109,111200,4617472600,24800,24800,24800,24750,1158
|
|
20231109,111100,4588765900,24750,24800,24800,24750,182
|
|
20231109,111000,4584257500,24750,24750,24800,24750,350
|
|
20231109,110900,4575594500,24800,24750,24800,24750,571
|
|
20231109,110800,4561451100,24750,24800,24800,24750,74
|
|
20231109,110700,4559617450,24750,24700,24800,24700,1365
|
|
20231109,110600,4525822950,24700,24700,24750,24700,464
|
|
20231109,110500,4514350250,24700,24750,24750,24700,296
|
|
20231109,110400,4507028100,24700,24750,24750,24700,969
|
|
20231109,110300,4483053000,24750,24700,24750,24700,232
|
|
20231109,110200,4477322050,24700,24700,24750,24700,287
|
|
20231109,110100,4470233000,24700,24650,24700,24650,1097
|
|
20231109,110000,4443148800,24650,24650,24700,24650,309
|
|
20231109,105900,4435531350,24650,24650,24700,24650,222
|
|
20231109,105800,4430058400,24650,24700,24700,24650,1243
|
|
20231109,105700,4399417900,24650,24650,24700,24650,447
|
|
20231109,105600,4388396200,24700,24700,24750,24700,2570
|
|
20231109,105500,4324915250,24700,24700,24750,24700,288
|
|
20231109,105400,4317796550,24700,24800,24800,24700,946
|
|
20231109,105300,4294392100,24750,24750,24800,24750,404
|
|
20231109,105200,4284390300,24750,24750,24800,24750,1034
|
|
20231109,105100,4258768300,24800,24800,24800,24750,394
|
|
20231109,105000,4249016600,24750,24750,24800,24750,285
|
|
20231109,104900,4241960950,24750,24800,24800,24750,242
|
|
20231109,104800,4235970900,24800,24750,24800,24700,1258
|
|
20231109,104700,4204843650,24700,24700,24750,24700,245
|
|
20231109,104600,4198792100,24700,24800,24800,24700,2212
|
|
20231109,104500,4144073450,24750,24750,24800,24750,205
|
|
20231109,104400,4138999450,24800,24800,24800,24750,531
|
|
20231109,104300,4125842050,24750,24750,24800,24750,102
|
|
20231109,104200,4123317350,24800,24800,24850,24750,740
|
|
20231109,104100,4104973600,24800,24800,24850,24800,227
|
|
20231109,104000,4099343850,24800,24800,24850,24800,202
|
|
20231109,103900,4094333100,24850,24850,24850,24800,562
|
|
20231109,103800,4080395000,24850,24850,24850,24800,644
|
|
20231109,103700,4064403450,24850,24850,24900,24850,2759
|
|
20231109,103600,3995838850,24800,24800,24850,24800,614
|
|
20231109,103500,3980585100,24850,24800,24850,24800,2805
|
|
20231109,103400,3910892950,24800,24750,24800,24750,2104
|
|
20231109,103300,3858728550,24750,24650,24750,24650,3232
|
|
20231109,103200,3778865600,24650,24700,24700,24650,814
|
|
20231109,103100,3758785100,24650,24700,24700,24650,250
|
|
20231109,103000,3752615200,24700,24650,24700,24650,896
|
|
20231109,102900,3730526300,24650,24650,24700,24650,360
|
|
20231109,102800,3721650400,24700,24700,24700,24650,298
|
|
20231109,102700,3714297200,24700,24700,24750,24650,2538
|
|
20231109,102600,3651610300,24700,24700,24750,24650,910
|
|
20231109,102500,3629118250,24700,24700,24700,24700,515
|
|
20231109,102400,3616397750,24750,24750,24750,24700,922
|
|
20231109,102300,3593591900,24750,24700,24800,24700,1061
|
|
20231109,102200,3567332500,24700,24650,24750,24650,2231
|
|
20231109,102100,3512235400,24650,24650,24700,24600,766
|
|
20231109,102000,3493354200,24650,24600,24650,24600,694
|
|
20231109,101900,3476248450,24650,24600,24650,24600,703
|
|
20231109,101800,3458936650,24600,24650,24650,24600,444
|
|
20231109,101700,3447993100,24650,24650,24700,24650,781
|
|
20231109,101600,3428736500,24600,24600,24650,24600,1273
|
|
20231109,101500,3397371650,24600,24600,24650,24600,523
|
|
20231109,101400,3384503550,24600,24600,24650,24600,241
|
|
20231109,101300,3378574550,24650,24600,24650,24550,696
|
|
20231109,101200,3361456250,24650,24650,24650,24550,1195
|
|
20231109,101100,3332065500,24600,24650,24650,24600,512
|
|
20231109,101000,3319470000,24650,24700,24700,24600,1719
|
|
20231109,100900,3277101800,24650,24600,24700,24600,327
|
|
20231109,100800,3269042450,24650,24650,24650,24550,1929
|
|
20231109,100700,3221550550,24550,24600,24650,24550,1118
|
|
20231109,100600,3194040000,24600,24600,24650,24600,166
|
|
20231109,100500,3189955450,24650,24650,24650,24550,1062
|
|
20231109,100400,3163820400,24650,24600,24650,24600,307
|
|
20231109,100300,3156266000,24650,24550,24650,24500,1463
|
|
20231109,100200,3120286350,24550,24600,24600,24550,515
|
|
20231109,100100,3107638000,24550,24550,24600,24500,987
|
|
20231109,100000,3083418900,24550,24550,24600,24500,1233
|
|
20231109,095900,3053158900,24550,24550,24600,24500,552
|
|
20231109,095800,3039606450,24600,24550,24600,24500,619
|
|
20231109,095700,3024411850,24550,24600,24650,24550,832
|
|
20231109,095600,3003945050,24600,24600,24650,24600,1740
|
|
20231109,095500,2961077500,24600,24500,24650,24500,4983
|
|
20231109,095400,2838661550,24500,24500,24550,24500,1091
|
|
20231109,095300,2811928500,24500,24550,24600,24500,2053
|
|
20231109,095200,2761556600,24550,24550,24600,24550,923
|
|
20231109,095100,2738895300,24550,24550,24600,24550,1237
|
|
20231109,095000,2708523800,24550,24500,24600,24500,3186
|
|
20231109,094900,2630293250,24500,24550,24600,24500,4123
|
|
20231109,094800,2529084950,24550,24550,24600,24550,928
|
|
20231109,094700,2506289950,24550,24550,24600,24550,1020
|
|
20231109,094600,2481247350,24600,24550,24600,24550,1061
|
|
20231109,094500,2455174400,24550,24500,24600,24450,8580
|
|
20231109,094400,2244720300,24500,24500,24550,24500,1762
|
|
20231109,094300,2201547950,24500,24550,24550,24500,3044
|
|
20231109,094200,2126945750,24550,24600,24600,24500,847
|
|
20231109,094100,2106172550,24600,24550,24600,24500,1176
|
|
20231109,094000,2077299950,24550,24550,24600,24500,5560
|
|
20231109,093900,1940821300,24550,24600,24600,24550,5195
|
|
20231109,093800,1813122600,24600,24600,24650,24600,1017
|
|
20231109,093700,1788101000,24600,24600,24650,24600,1009
|
|
20231109,093600,1763252750,24600,24600,24650,24600,978
|
|
20231109,093500,1739189200,24600,24600,24650,24600,813
|
|
20231109,093400,1719187500,24550,24650,24650,24550,3737
|
|
20231109,093300,1627245150,24600,24650,24650,24600,1919
|
|
20231109,093200,1580004150,24600,24750,24750,24600,7352
|
|
20231109,093100,1398606150,24750,24750,24750,24700,755
|
|
20231109,093000,1379941750,24750,24700,24750,24700,812
|
|
20231109,092900,1359862100,24700,24700,24750,24700,701
|
|
20231109,092800,1342524250,24750,24800,24800,24700,1409
|
|
20231109,092700,1307652950,24800,24750,24800,24700,739
|
|
20231109,092600,1289362250,24800,24750,24800,24750,2937
|
|
20231109,092500,1216655000,24800,24750,24800,24750,1443
|
|
20231109,092400,1180884650,24750,24750,24800,24750,221
|
|
20231109,092300,1175414600,24750,24850,24850,24750,1438
|
|
20231109,092200,1139754700,24850,24900,24900,24850,1275
|
|
20231109,092100,1108040250,24900,24900,24950,24850,963
|
|
20231109,092000,1084064200,24900,24850,24900,24850,874
|
|
20231109,091900,1062315050,24800,24800,24850,24800,710
|
|
20231109,091800,1044685250,24800,24750,24850,24750,1984
|
|
20231109,091700,995475500,24800,24800,24850,24750,1613
|
|
20231109,091600,955458500,24800,24850,24850,24800,1758
|
|
20231109,091500,911772850,24850,24850,24900,24850,502
|
|
20231109,091400,899282050,24850,24750,24850,24700,4132
|
|
20231109,091300,796803200,24700,24700,24750,24700,519
|
|
20231109,091200,783980500,24700,24750,24750,24700,1401
|
|
20231109,091100,749370200,24700,24800,24800,24700,1864
|
|
20231109,091000,703254650,24800,24750,24800,24700,1143
|
|
20231109,090900,674973700,24700,24700,24800,24700,3706
|
|
20231109,090800,583336250,24750,24750,24800,24700,690
|
|
20231109,090700,566275050,24750,24850,24850,24700,2897
|
|
20231109,090600,494566950,24850,24800,24850,24750,3322
|
|
20231109,090500,412234500,24850,24900,24900,24800,1083
|
|
20231109,090400,385323850,24850,24950,24950,24850,484
|
|
20231109,090300,373275800,24900,25000,25000,24900,411
|
|
20231109,090200,363018850,25000,24850,25000,24750,3054
|
|
20231109,090100,287149400,24900,24950,24950,24850,3193
|
|
20231109,090000,207647800,25050,24800,25150,24750,8351
|