617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191400,4606934750,24650,24650,24650,24650,1629
|
|
20231114,191300,4606934750,24650,24650,24650,24650,0
|
|
20231114,191200,4606934750,24650,24650,24650,24650,0
|
|
20231114,191100,4606934750,24650,24650,24650,24650,0
|
|
20231114,191000,4606934750,24650,24650,24650,24650,0
|
|
20231114,190900,4606934750,24650,24650,24650,24650,0
|
|
20231114,190800,4606934750,24650,24650,24650,24650,0
|
|
20231114,190700,4606934750,24650,24650,24650,24650,0
|
|
20231114,190600,4606934750,24650,24650,24650,24650,0
|
|
20231114,190500,4606934750,24650,24650,24650,24650,0
|
|
20231114,190400,4606934750,24650,24650,24650,24650,0
|
|
20231114,190300,4606934750,24650,24650,24650,24650,0
|
|
20231114,190200,4606934750,24650,24650,24650,24650,0
|
|
20231114,190100,4606934750,24650,24650,24650,24650,0
|
|
20231114,190000,4606934750,24650,24650,24650,24650,0
|
|
20231114,185900,4606934750,24650,24650,24650,24650,0
|
|
20231114,185800,4606934750,24650,24650,24650,24650,0
|
|
20231114,185700,4606934750,24650,24650,24650,24650,0
|
|
20231114,185600,4606934750,24650,24650,24650,24650,0
|
|
20231114,185500,4606934750,24650,24650,24650,24650,0
|
|
20231114,185400,4606934750,24650,24650,24650,24650,0
|
|
20231114,185300,4606934750,24650,24650,24650,24650,0
|
|
20231114,185200,4606934750,24650,24650,24650,24650,0
|
|
20231114,185100,4606934750,24650,24650,24650,24650,0
|
|
20231114,185000,4606934750,24650,24650,24650,24650,0
|
|
20231114,184900,4606934750,24650,24650,24650,24650,0
|
|
20231114,184800,4606934750,24650,24650,24650,24650,0
|
|
20231114,184700,4606934750,24650,24650,24650,24650,0
|
|
20231114,184600,4606934750,24650,24650,24650,24650,0
|
|
20231114,184500,4606934750,24650,24650,24650,24650,0
|
|
20231114,184400,4606934750,24650,24650,24650,24650,1629
|
|
20231114,184300,4606934750,24650,24650,24650,24650,0
|
|
20231114,184200,4606934750,24650,24650,24650,24650,0
|
|
20231114,184100,4606934750,24650,24650,24650,24650,0
|
|
20231114,184000,4606934750,24650,24650,24650,24650,0
|
|
20231114,183900,4606934750,24650,24650,24650,24650,0
|
|
20231114,183800,4606934750,24650,24650,24650,24650,0
|
|
20231114,183700,4606934750,24650,24650,24650,24650,0
|
|
20231114,183600,4606934750,24650,24650,24650,24650,0
|
|
20231114,183500,4606934750,24650,24650,24650,24650,0
|
|
20231114,183400,4606934750,24650,24650,24650,24650,0
|
|
20231114,183300,4606934750,24650,24650,24650,24650,0
|
|
20231114,183200,4606934750,24650,24650,24650,24650,0
|
|
20231114,183100,4606934750,24650,24650,24650,24650,0
|
|
20231114,183000,4606934750,24650,24650,24650,24650,0
|
|
20231114,182900,4606934750,24650,24650,24650,24650,0
|
|
20231114,182800,4606934750,24650,24650,24650,24650,0
|
|
20231114,182700,4606934750,24650,24650,24650,24650,0
|
|
20231114,182600,4606934750,24650,24650,24650,24650,0
|
|
20231114,182500,4606934750,24650,24650,24650,24650,0
|
|
20231114,182400,4606934750,24650,24650,24650,24650,0
|
|
20231114,182300,4606934750,24650,24650,24650,24650,0
|
|
20231114,182200,4606934750,24650,24650,24650,24650,0
|
|
20231114,182100,4606934750,24650,24650,24650,24650,0
|
|
20231114,182000,4606934750,24650,24650,24650,24650,0
|
|
20231114,181900,4606934750,24650,24650,24650,24650,0
|
|
20231114,181800,4606934750,24650,24650,24650,24650,0
|
|
20231114,181700,4606934750,24650,24650,24650,24650,0
|
|
20231114,181600,4606934750,24650,24650,24650,24650,0
|
|
20231114,181500,4606934750,24650,24650,24650,24650,0
|
|
20231114,181400,4606934750,24650,24650,24650,24650,1629
|
|
20231114,181300,4606934750,24650,24650,24650,24650,0
|
|
20231114,181200,4606934750,24650,24650,24650,24650,0
|
|
20231114,181100,4606934750,24650,24650,24650,24650,0
|
|
20231114,181000,4606934750,24650,24650,24650,24650,0
|
|
20231114,180900,4606934750,24650,24650,24650,24650,0
|
|
20231114,180800,4606934750,24650,24650,24650,24650,0
|
|
20231114,180700,4606934750,24650,24650,24650,24650,0
|
|
20231114,180600,4606934750,24650,24650,24650,24650,0
|
|
20231114,180500,4606934750,24650,24650,24650,24650,0
|
|
20231114,180400,4606934750,24650,24650,24650,24650,0
|
|
20231114,180300,4606934750,24650,24650,24650,24650,0
|
|
20231114,180200,4606934750,24650,24650,24650,24650,0
|
|
20231114,180100,4606934750,24650,24650,24650,24650,0
|
|
20231114,180000,4606934750,24650,24650,24650,24650,0
|
|
20231114,175900,4606934750,24650,24650,24650,24650,0
|
|
20231114,175800,4606934750,24650,24650,24650,24650,0
|
|
20231114,175700,4606934750,24650,24650,24650,24650,0
|
|
20231114,175600,4606934750,24650,24650,24650,24650,0
|
|
20231114,175500,4606934750,24650,24650,24650,24650,0
|
|
20231114,175400,4606934750,24650,24650,24650,24650,0
|
|
20231114,175300,4606934750,24650,24650,24650,24650,0
|
|
20231114,175200,4606934750,24650,24650,24650,24650,0
|
|
20231114,175100,4606934750,24650,24650,24650,24650,0
|
|
20231114,175000,4606934750,24650,24650,24650,24650,0
|
|
20231114,174900,4606934750,24650,24650,24650,24650,0
|
|
20231114,174800,4606934750,24650,24650,24650,24650,0
|
|
20231114,174700,4606934750,24650,24650,24650,24650,0
|
|
20231114,174600,4606934750,24650,24650,24650,24650,0
|
|
20231114,174500,4606934750,24650,24650,24650,24650,0
|
|
20231114,174400,4606934750,24650,24650,24650,24650,1629
|
|
20231114,174300,4606934750,24650,24650,24650,24650,0
|
|
20231114,174200,4606934750,24650,24650,24650,24650,0
|
|
20231114,174100,4606934750,24650,24650,24650,24650,0
|
|
20231114,174000,4606934750,24650,24650,24650,24650,0
|
|
20231114,173900,4606934750,24650,24650,24650,24650,0
|
|
20231114,173800,4606934750,24650,24650,24650,24650,0
|
|
20231114,173700,4606934750,24650,24650,24650,24650,0
|
|
20231114,173600,4606934750,24650,24650,24650,24650,0
|
|
20231114,173500,4606934750,24650,24650,24650,24650,0
|
|
20231114,173400,4606934750,24650,24650,24650,24650,0
|
|
20231114,173300,4606934750,24650,24650,24650,24650,0
|
|
20231114,173200,4606934750,24650,24650,24650,24650,0
|
|
20231114,173100,4606934750,24650,24650,24650,24650,0
|
|
20231114,173000,4606934750,24650,24650,24650,24650,0
|
|
20231114,172900,4606934750,24650,24650,24650,24650,0
|
|
20231114,172800,4606934750,24650,24650,24650,24650,0
|
|
20231114,172700,4606934750,24650,24650,24650,24650,0
|
|
20231114,172600,4606934750,24650,24650,24650,24650,0
|
|
20231114,172500,4606934750,24650,24650,24650,24650,0
|
|
20231114,172400,4606934750,24650,24650,24650,24650,0
|
|
20231114,172300,4606934750,24650,24650,24650,24650,0
|
|
20231114,172200,4606934750,24650,24650,24650,24650,0
|
|
20231114,172100,4606934750,24650,24650,24650,24650,0
|
|
20231114,172000,4606934750,24650,24650,24650,24650,0
|
|
20231114,171900,4606934750,24650,24650,24650,24650,0
|
|
20231114,171800,4606934750,24650,24650,24650,24650,0
|
|
20231114,171700,4606934750,24650,24650,24650,24650,0
|
|
20231114,171600,4606934750,24650,24650,24650,24650,0
|
|
20231114,171500,4606934750,24650,24650,24650,24650,0
|
|
20231114,171400,4606934750,24650,24650,24650,24650,1629
|
|
20231114,171300,4606934750,24650,24650,24650,24650,0
|
|
20231114,171200,4606934750,24650,24650,24650,24650,0
|
|
20231114,171100,4606934750,24650,24650,24650,24650,0
|
|
20231114,171000,4606934750,24650,24650,24650,24650,0
|
|
20231114,170900,4606934750,24650,24650,24650,24650,0
|
|
20231114,170800,4606934750,24650,24650,24650,24650,0
|
|
20231114,170700,4606934750,24650,24650,24650,24650,0
|
|
20231114,170600,4606934750,24650,24650,24650,24650,0
|
|
20231114,170500,4606934750,24650,24650,24650,24650,0
|
|
20231114,170400,4606934750,24650,24650,24650,24650,0
|
|
20231114,170300,4606934750,24650,24650,24650,24650,0
|
|
20231114,170200,4606934750,24650,24650,24650,24650,0
|
|
20231114,170100,4606934750,24650,24650,24650,24650,0
|
|
20231114,170000,4606934750,24650,24650,24650,24650,0
|
|
20231114,165900,4606934750,24650,24650,24650,24650,0
|
|
20231114,165800,4606934750,24650,24650,24650,24650,0
|
|
20231114,165700,4606934750,24650,24650,24650,24650,0
|
|
20231114,165600,4606934750,24650,24650,24650,24650,0
|
|
20231114,165500,4606934750,24650,24650,24650,24650,0
|
|
20231114,165400,4606934750,24650,24650,24650,24650,0
|
|
20231114,165300,4606934750,24650,24650,24650,24650,0
|
|
20231114,165200,4606934750,24650,24650,24650,24650,0
|
|
20231114,165100,4606934750,24650,24650,24650,24650,0
|
|
20231114,165000,4606934750,24650,24650,24650,24650,0
|
|
20231114,164900,4606934750,24650,24650,24650,24650,0
|
|
20231114,164800,4606934750,24650,24650,24650,24650,0
|
|
20231114,164700,4606934750,24650,24650,24650,24650,0
|
|
20231114,164600,4606934750,24650,24650,24650,24650,0
|
|
20231114,164500,4606934750,24650,24650,24650,24650,0
|
|
20231114,164400,4606934750,24650,24650,24650,24650,1629
|
|
20231114,164300,4606934750,24650,24650,24650,24650,0
|
|
20231114,164200,4606934750,24650,24650,24650,24650,0
|
|
20231114,164100,4606934750,24650,24650,24650,24650,0
|
|
20231114,164000,4606934750,24650,24650,24650,24650,0
|
|
20231114,163900,4606934750,24650,24650,24650,24650,0
|
|
20231114,163800,4606934750,24650,24650,24650,24650,0
|
|
20231114,163700,4606934750,24650,24650,24650,24650,0
|
|
20231114,163600,4606934750,24650,24650,24650,24650,0
|
|
20231114,163500,4606934750,24650,24650,24650,24650,0
|
|
20231114,163400,4606934750,24650,24650,24650,24650,0
|
|
20231114,163300,4606934750,24650,24650,24650,24650,0
|
|
20231114,163200,4606934750,24650,24650,24650,24650,0
|
|
20231114,163100,4606934750,24650,24650,24650,24650,0
|
|
20231114,163000,4606934750,24650,24650,24650,24650,0
|
|
20231114,162900,4606934750,24650,24650,24650,24650,0
|
|
20231114,162800,4606934750,24650,24650,24650,24650,0
|
|
20231114,162700,4606934750,24650,24650,24650,24650,0
|
|
20231114,162600,4606934750,24650,24650,24650,24650,0
|
|
20231114,162500,4606934750,24650,24650,24650,24650,0
|
|
20231114,162400,4606934750,24650,24650,24650,24650,0
|
|
20231114,162300,4606934750,24650,24650,24650,24650,0
|
|
20231114,162200,4606934750,24650,24650,24650,24650,0
|
|
20231114,162100,4606934750,24650,24650,24650,24650,0
|
|
20231114,162000,4606934750,24650,24650,24650,24650,0
|
|
20231114,161900,4606934750,24650,24650,24650,24650,0
|
|
20231114,161800,4606934750,24650,24650,24650,24650,0
|
|
20231114,161700,4606934750,24650,24650,24650,24650,0
|
|
20231114,161600,4606934750,24650,24650,24650,24650,0
|
|
20231114,161500,4606934750,24650,24650,24650,24650,0
|
|
20231114,161400,4606934750,24650,24650,24650,24650,1629
|
|
20231114,161300,4606934750,24650,24650,24650,24650,0
|
|
20231114,161200,4606934750,24650,24650,24650,24650,0
|
|
20231114,161100,4606934750,24650,24650,24650,24650,0
|
|
20231114,161000,4606934750,24650,24650,24650,24650,0
|
|
20231114,160900,4606934750,24650,24650,24650,24650,0
|
|
20231114,160800,4606934750,24650,24650,24650,24650,0
|
|
20231114,160700,4606934750,24650,24650,24650,24650,0
|
|
20231114,160600,4606934750,24650,24650,24650,24650,0
|
|
20231114,160500,4606934750,24650,24650,24650,24650,0
|
|
20231114,160400,4606934750,24650,24650,24650,24650,0
|
|
20231114,160300,4606934750,24650,24650,24650,24650,0
|
|
20231114,160200,4606934750,24650,24650,24650,24650,0
|
|
20231114,160100,4606934750,24650,24650,24650,24650,0
|
|
20231114,160000,4606934750,24650,24650,24650,24650,0
|
|
20231114,155900,4606934750,24650,24650,24650,24650,0
|
|
20231114,155800,4606934750,24650,24650,24650,24650,0
|
|
20231114,155700,4606934750,24650,24650,24650,24650,0
|
|
20231114,155600,4606934750,24650,24650,24650,24650,0
|
|
20231114,155500,4606934750,24650,24650,24650,24650,0
|
|
20231114,155400,4606934750,24650,24650,24650,24650,0
|
|
20231114,155300,4606934750,24650,24650,24650,24650,0
|
|
20231114,155200,4606934750,24650,24650,24650,24650,0
|
|
20231114,155100,4606934750,24650,24650,24650,24650,0
|
|
20231114,155000,4606934750,24650,24650,24650,24650,0
|
|
20231114,154900,4606934750,24650,24650,24650,24650,0
|
|
20231114,154800,4606934750,24650,24650,24650,24650,0
|
|
20231114,154700,4606934750,24650,24650,24650,24650,0
|
|
20231114,154600,4606934750,24650,24650,24650,24650,0
|
|
20231114,154500,4606934750,24650,24650,24650,24650,0
|
|
20231114,154400,4606934750,24650,24650,24650,24650,1629
|
|
20231114,154300,4606934750,24650,24650,24650,24650,0
|
|
20231114,154200,4606934750,24650,24650,24650,24650,0
|
|
20231114,154100,4606934750,24650,24650,24650,24650,0
|
|
20231114,154000,4606934750,24650,24650,24650,24650,0
|
|
20231114,153900,4606934750,24650,24650,24650,24650,0
|
|
20231114,153800,4606934750,24650,24650,24650,24650,0
|
|
20231114,153700,4606934750,24650,24650,24650,24650,0
|
|
20231114,153600,4606934750,24650,24650,24650,24650,0
|
|
20231114,153500,4606934750,24650,24650,24650,24650,0
|
|
20231114,153400,4606934750,24650,24650,24650,24650,0
|
|
20231114,153300,4606934750,24650,24650,24650,24650,0
|
|
20231114,153200,4606934750,24650,24650,24650,24650,0
|
|
20231114,153100,4606934750,24650,24650,24650,24650,0
|
|
20231114,153000,4606934750,24650,24650,24650,24650,1629
|
|
20231114,152900,4566779900,24700,24700,24700,24700,0
|
|
20231114,152800,4566779900,24700,24700,24700,24700,0
|
|
20231114,152700,4566779900,24700,24700,24700,24700,0
|
|
20231114,152600,4566779900,24700,24700,24700,24700,0
|
|
20231114,152500,4566779900,24700,24700,24700,24700,0
|
|
20231114,152400,4566779900,24700,24700,24700,24700,0
|
|
20231114,152300,4566779900,24700,24700,24700,24700,0
|
|
20231114,152200,4566779900,24700,24700,24700,24700,0
|
|
20231114,152100,4566779900,24700,24700,24700,24700,0
|
|
20231114,152000,4566779900,24700,24700,24700,24700,0
|
|
20231114,151900,4566779900,24700,24750,24750,24700,125
|
|
20231114,151800,4563691800,24700,24650,24750,24650,427
|
|
20231114,151700,4553129150,24700,24700,24700,24650,566
|
|
20231114,151600,4539154200,24650,24750,24750,24650,483
|
|
20231114,151500,4527224600,24700,24700,24700,24700,256
|
|
20231114,151400,4520901400,24750,24700,24800,24700,2666
|
|
20231114,151300,4454922850,24750,24700,24750,24700,219
|
|
20231114,151200,4449512200,24700,24650,24750,24650,394
|
|
20231114,151100,4439781500,24700,24750,24750,24650,67
|
|
20231114,151000,4438128800,24700,24700,24750,24650,59
|
|
20231114,150900,4436671500,24700,24750,24800,24650,1638
|
|
20231114,150800,4396204750,24850,24900,25000,24800,5025
|
|
20231114,150700,4271050600,24900,24750,24900,24700,5720
|
|
20231114,150600,4129214500,24750,24750,24850,24700,1872
|
|
20231114,150500,4082807650,24750,24650,24800,24650,3326
|
|
20231114,150400,4000555450,24700,24400,24800,24400,6205
|
|
20231114,150300,3848200000,24350,24300,24350,24300,2458
|
|
20231114,150200,3788348450,24350,24250,24350,24250,1448
|
|
20231114,150100,3753181150,24250,24250,24250,24250,1
|
|
20231114,150000,3753156900,24250,24150,24250,24150,2683
|
|
20231114,145900,3688176600,24150,24150,24200,24150,483
|
|
20231114,145800,3676511500,24200,24150,24200,24150,2186
|
|
20231114,145700,3623717500,24100,24200,24200,24100,2392
|
|
20231114,145600,3565925150,24200,24200,24200,24200,1390
|
|
20231114,145500,3532287150,24250,24200,24250,24200,6
|
|
20231114,145400,3532141750,24250,24250,24250,24250,510
|
|
20231114,145300,3519774250,24250,24100,24250,24100,1091
|
|
20231114,145200,3493368650,24050,24150,24150,24050,722
|
|
20231114,145100,3475932600,24200,24050,24200,24050,4071
|
|
20231114,145000,3377676150,24050,24050,24050,24050,10
|
|
20231114,144900,3377435650,24050,24000,24050,24000,57
|
|
20231114,144800,3376065750,24050,24000,24050,24000,601
|
|
20231114,144700,3361611750,24000,24000,24000,24000,297
|
|
20231114,144600,3354483750,24000,23950,24000,23950,73
|
|
20231114,144500,3352733250,23950,23950,23950,23900,934
|
|
20231114,144400,3330364950,23950,23950,23950,23950,17
|
|
20231114,144300,3329957800,23950,23950,23950,23950,0
|
|
20231114,144200,3329957800,23950,23850,23950,23850,306
|
|
20231114,144100,3322645150,23900,23850,23900,23850,6
|
|
20231114,144000,3322501850,23900,23900,23900,23900,7
|
|
20231114,143900,3322334550,23900,23900,23900,23900,9
|
|
20231114,143800,3322119450,23850,23800,23850,23800,112
|
|
20231114,143700,3319449200,23800,23850,23850,23800,635
|
|
20231114,143600,3304314450,23850,23800,23850,23800,1637
|
|
20231114,143500,3265350100,23800,23800,23800,23800,1
|
|
20231114,143400,3265326300,23800,23800,23800,23800,839
|
|
20231114,143300,3245358100,23800,23800,23800,23800,13
|
|
20231114,143200,3245048700,23800,23800,23800,23800,5
|
|
20231114,143100,3244929700,23750,23800,23800,23750,22
|
|
20231114,143000,3244407050,23800,23750,23800,23750,12
|
|
20231114,142900,3244121700,23750,23750,23750,23750,89
|
|
20231114,142800,3242007950,23750,23750,23750,23750,0
|
|
20231114,142700,3242007950,23750,23750,23800,23750,177
|
|
20231114,142600,3237796500,23800,23800,23800,23800,597
|
|
20231114,142500,3223587900,23850,23850,23850,23800,6
|
|
20231114,142400,3223445000,23800,23850,23850,23800,354
|
|
20231114,142300,3215019650,23800,23750,23800,23750,951
|
|
20231114,142200,3192386400,23750,23750,23750,23750,150
|
|
20231114,142100,3188823900,23800,23800,23800,23750,40
|
|
20231114,142000,3187873600,23750,23800,23800,23750,1218
|
|
20231114,141900,3158935500,23750,23800,23800,23750,88
|
|
20231114,141800,3156842250,23800,23800,23800,23800,55
|
|
20231114,141700,3155533250,23800,23750,23800,23750,33
|
|
20231114,141600,3154748100,23800,23750,23800,23750,314
|
|
20231114,141500,3147289950,23750,23700,23750,23700,257
|
|
20231114,141400,3141186400,23700,23700,23750,23700,107
|
|
20231114,141300,3138650450,23700,23700,23750,23700,508
|
|
20231114,141200,3126610650,23750,23700,23750,23700,651
|
|
20231114,141100,3111181900,23700,23700,23700,23650,2065
|
|
20231114,141000,3062241650,23750,23750,23750,23750,0
|
|
20231114,140900,3062241650,23750,23700,23750,23700,205
|
|
20231114,140800,3057375550,23750,23750,23750,23750,115
|
|
20231114,140700,3054644300,23750,23750,23750,23750,313
|
|
20231114,140600,3047210550,23750,23750,23800,23750,193
|
|
20231114,140500,3042622100,23750,23750,23750,23750,20
|
|
20231114,140400,3042147100,23750,23750,23800,23750,145
|
|
20231114,140300,3038697350,23750,23750,23800,23750,28
|
|
20231114,140200,3038032000,23750,23750,23800,23700,1881
|
|
20231114,140100,2993438150,23750,23750,23800,23750,129
|
|
20231114,140000,2990373950,23750,23800,23800,23750,112
|
|
20231114,135900,2987708950,23800,23750,23800,23750,123
|
|
20231114,135800,2984787100,23750,23700,23750,23650,2053
|
|
20231114,135700,2936130550,23700,23700,23700,23650,31
|
|
20231114,135600,2935395900,23700,23700,23700,23600,725
|
|
20231114,135500,2918238800,23700,23600,23700,23600,564
|
|
20231114,135400,2904896850,23600,23750,23750,23600,4694
|
|
20231114,135300,2793873550,23800,23700,23800,23700,2378
|
|
20231114,135200,2737388200,23700,23700,23750,23700,80
|
|
20231114,135100,2735491950,23700,23750,23750,23700,125
|
|
20231114,135000,2732529400,23700,23700,23750,23700,231
|
|
20231114,134900,2727054600,23750,23750,23750,23700,144
|
|
20231114,134800,2723641700,23700,23850,23850,23700,3029
|
|
20231114,134700,2651817150,23750,23700,23750,23700,100
|
|
20231114,134600,2649445650,23700,23900,23900,23700,10187
|
|
20231114,134500,2407614500,23900,23950,23950,23900,6
|
|
20231114,134400,2407471000,23950,23850,23950,23850,2107
|
|
20231114,134300,2357113650,23900,24000,24000,23900,316
|
|
20231114,134200,2349553450,24000,23950,24000,23900,36
|
|
20231114,134100,2348692650,23950,23900,23950,23900,505
|
|
20231114,134000,2336623100,23900,23900,23950,23900,1135
|
|
20231114,133900,2309490800,23950,24000,24000,23900,1423
|
|
20231114,133800,2275385000,24050,24050,24050,24050,414
|
|
20231114,133700,2265428300,24050,24050,24050,24050,502
|
|
20231114,133600,2253355200,24050,24050,24050,24050,177
|
|
20231114,133500,2249098350,24100,24100,24100,24050,525
|
|
20231114,133400,2236447550,24100,24050,24100,24050,35
|
|
20231114,133300,2235605300,24050,24050,24050,24050,16
|
|
20231114,133200,2235220500,24050,24050,24100,24050,224
|
|
20231114,133100,2229832800,24050,23950,24050,23900,1858
|
|
20231114,133000,2185323700,23950,24000,24050,23950,4492
|
|
20231114,132900,2077641550,24050,24100,24100,24050,1422
|
|
20231114,132800,2043420100,24150,24100,24150,24100,194
|
|
20231114,132700,2038744500,24150,24100,24150,24100,146
|
|
20231114,132600,2035219100,24150,24150,24150,24150,261
|
|
20231114,132500,2028915950,24150,24100,24150,24100,239
|
|
20231114,132400,2023153600,24050,24050,24050,24050,1268
|
|
20231114,132300,1992658200,24050,24000,24050,24000,9
|
|
20231114,132200,1992442000,24000,24000,24050,24000,1988
|
|
20231114,132100,1944729750,23950,24000,24000,23950,376
|
|
20231114,132000,1935706700,23950,24000,24000,23950,65
|
|
20231114,131900,1934146900,24000,24000,24000,24000,101
|
|
20231114,131800,1931722900,23950,23950,24000,23950,191
|
|
20231114,131700,1927144950,23950,23950,23950,23950,1200
|
|
20231114,131600,1898404950,23950,23900,23950,23900,849
|
|
20231114,131500,1878113650,23850,23850,23850,23850,210
|
|
20231114,131400,1873105150,23850,23850,23850,23850,133
|
|
20231114,131300,1869933100,23900,23900,23900,23900,32
|
|
20231114,131200,1869168300,23900,23900,23950,23900,2692
|
|
20231114,131100,1804760800,23900,23900,23900,23900,2
|
|
20231114,131000,1804713000,23850,23900,23950,23850,567
|
|
20231114,130900,1791169100,23950,23900,23950,23900,711
|
|
20231114,130800,1774145650,23950,23900,23950,23900,6
|
|
20231114,130700,1774002150,23950,23900,23950,23900,27
|
|
20231114,130600,1773356450,23900,23950,23950,23900,7
|
|
20231114,130500,1773189000,23900,23950,23950,23900,21
|
|
20231114,130400,1772687050,23900,23950,23950,23900,6
|
|
20231114,130300,1772543600,23900,23900,23900,23900,19
|
|
20231114,130200,1772089500,23950,23900,23950,23900,14
|
|
20231114,130100,1771754400,23950,23900,23950,23900,2093
|
|
20231114,130000,1721731300,23850,23800,23850,23800,2038
|
|
20231114,125900,1673126150,23850,23850,23850,23850,4
|
|
20231114,125800,1673030750,23800,23850,23850,23800,32
|
|
20231114,125700,1672269050,23800,23800,23800,23800,55
|
|
20231114,125600,1670960050,23850,23800,23850,23800,20
|
|
20231114,125500,1670484000,23800,23850,23850,23800,66
|
|
20231114,125400,1668913000,23800,23800,23800,23800,0
|
|
20231114,125300,1668913000,23800,23800,23850,23800,40
|
|
20231114,125200,1667960700,23800,23850,23850,23800,34
|
|
20231114,125100,1667150800,23800,23850,23850,23800,7
|
|
20231114,125000,1666984100,23850,23850,23850,23850,8
|
|
20231114,124900,1666793300,23800,23850,23850,23800,26
|
|
20231114,124800,1666174450,23850,23850,23850,23850,3
|
|
20231114,124700,1666102900,23850,23800,23850,23800,41
|
|
20231114,124600,1665127000,23800,23800,23800,23750,401
|
|
20231114,124500,1655584650,23750,23750,23750,23750,25
|
|
20231114,124400,1654990900,23800,23800,23800,23800,1
|
|
20231114,124300,1654967100,23750,23800,23800,23750,65
|
|
20231114,124200,1653423300,23750,23750,23750,23750,68
|
|
20231114,124100,1651808300,23750,23750,23800,23750,31
|
|
20231114,124000,1651071800,23800,23800,23800,23800,11
|
|
20231114,123900,1650810000,23800,23750,23800,23750,15
|
|
20231114,123800,1650453200,23800,23800,23800,23750,23
|
|
20231114,123700,1649906750,23800,23750,23800,23750,7
|
|
20231114,123600,1649740400,23800,23800,23800,23800,0
|
|
20231114,123500,1649740400,23800,23800,23800,23800,1
|
|
20231114,123400,1649716600,23750,23750,23750,23750,1156
|
|
20231114,123300,1622261600,23700,23750,23750,23700,260
|
|
20231114,123200,1616098700,23750,23750,23800,23750,6
|
|
20231114,123100,1615956150,23700,23800,23800,23700,2535
|
|
20231114,123000,1555803500,23800,23750,23800,23750,8
|
|
20231114,122900,1555613350,23800,23800,23800,23800,8
|
|
20231114,122800,1555422950,23750,23800,23800,23750,64
|
|
20231114,122700,1553902900,23800,23750,23800,23750,23
|
|
20231114,122600,1553356500,23750,23750,23800,23750,36
|
|
20231114,122500,1552501400,23800,23800,23800,23800,5
|
|
20231114,122400,1552382400,23750,23750,23750,23750,5
|
|
20231114,122300,1552263650,23800,23750,23800,23750,23
|
|
20231114,122200,1551717200,23750,23800,23800,23750,27
|
|
20231114,122100,1551075850,23800,23800,23800,23800,7
|
|
20231114,122000,1550909250,23800,23750,23800,23750,9
|
|
20231114,121900,1550695250,23750,23800,23800,23750,56
|
|
20231114,121800,1549365200,23750,23800,23800,23750,15
|
|
20231114,121700,1549008450,23800,23800,23800,23800,8
|
|
20231114,121600,1548818050,23800,23800,23800,23750,57
|
|
20231114,121500,1547464100,23800,23800,23800,23800,0
|
|
20231114,121400,1547464100,23800,23750,23800,23750,69
|
|
20231114,121300,1545825000,23800,23800,23800,23800,14
|
|
20231114,121200,1545491800,23750,23750,23750,23750,19
|
|
20231114,121100,1545040550,23750,23750,23750,23750,35
|
|
20231114,121000,1544209300,23800,23800,23800,23800,7
|
|
20231114,120900,1544042700,23800,23750,23800,23750,39
|
|
20231114,120800,1543116200,23750,23750,23750,23750,20
|
|
20231114,120700,1542641200,23750,23750,23750,23750,4
|
|
20231114,120600,1542546200,23800,23800,23800,23800,3
|
|
20231114,120500,1542474800,23750,23850,23850,23750,26
|
|
20231114,120400,1541856600,23750,23750,23750,23750,29
|
|
20231114,120300,1541167850,23850,23800,23850,23800,34
|
|
20231114,120200,1540357150,23800,23800,23800,23800,123
|
|
20231114,120100,1537429750,23800,23800,23800,23800,24
|
|
20231114,120000,1536858550,23800,23800,23800,23800,452
|
|
20231114,115900,1526100950,23800,23850,23850,23800,68
|
|
20231114,115800,1524482400,23800,23800,23800,23800,19
|
|
20231114,115700,1524030200,23850,23800,23850,23800,52
|
|
20231114,115600,1522790200,23850,23850,23850,23850,4
|
|
20231114,115500,1522694800,23800,23800,23850,23800,107
|
|
20231114,115400,1520148050,23850,23800,23850,23800,23
|
|
20231114,115300,1519600500,23800,23800,23800,23800,5
|
|
20231114,115200,1519481500,23850,23850,23850,23850,3
|
|
20231114,115100,1519409950,23850,23850,23850,23800,1546
|
|
20231114,115000,1482598400,23900,23900,23900,23850,2065
|
|
20231114,114900,1433344900,23900,23900,23900,23900,8
|
|
20231114,114800,1433153700,23900,23900,23900,23900,214
|
|
20231114,114700,1428039100,23900,23900,23900,23900,65
|
|
20231114,114600,1426485600,23850,23900,23900,23850,204
|
|
20231114,114500,1421610250,23950,23900,23950,23900,1574
|
|
20231114,114400,1383991600,23900,23800,23900,23800,4076
|
|
20231114,114300,1286795650,23800,23700,23800,23700,1034
|
|
20231114,114200,1262191950,23700,23750,23750,23700,35
|
|
20231114,114100,1261360900,23800,23800,23800,23800,100
|
|
20231114,114000,1258980900,23700,23700,23700,23700,24
|
|
20231114,113900,1258412100,23800,23700,23800,23700,2
|
|
20231114,113800,1258364600,23800,23800,23800,23750,6
|
|
20231114,113700,1258222000,23700,23700,23700,23700,1730
|
|
20231114,113600,1217221000,23700,23750,23750,23700,74
|
|
20231114,113500,1215466250,23750,23750,23800,23750,1738
|
|
20231114,113400,1174188400,23800,23800,23800,23750,9
|
|
20231114,113300,1173974450,23750,23750,23750,23750,0
|
|
20231114,113200,1173974450,23750,23750,23750,23750,81
|
|
20231114,113100,1172050700,23800,23800,23800,23800,10
|
|
20231114,113000,1171812700,23750,23750,23750,23750,114
|
|
20231114,112900,1169105200,23800,23750,23800,23750,37
|
|
20231114,112800,1168225600,23800,23750,23800,23750,12
|
|
20231114,112700,1167940500,23800,23800,23800,23800,3
|
|
20231114,112600,1167869100,23800,23800,23800,23800,0
|
|
20231114,112500,1167869100,23800,23750,23800,23750,530
|
|
20231114,112400,1155281250,23800,23800,23800,23800,4
|
|
20231114,112300,1155186050,23750,23800,23800,23750,104
|
|
20231114,112200,1152711050,23800,23800,23800,23800,7
|
|
20231114,112100,1152544450,23750,23750,23750,23750,25
|
|
20231114,112000,1151950700,23750,23750,23750,23750,30
|
|
20231114,111900,1151238200,23750,23750,23750,23700,204
|
|
20231114,111800,1146393400,23750,23700,23750,23700,135
|
|
20231114,111700,1143193150,23700,23750,23750,23700,38
|
|
20231114,111600,1142292400,23750,23750,23750,23750,0
|
|
20231114,111500,1142292400,23750,23750,23800,23750,708
|
|
20231114,111400,1125477050,23750,23700,23750,23700,21
|
|
20231114,111300,1124979300,23750,23700,23750,23700,40
|
|
20231114,111200,1124031100,23750,23750,23750,23750,1
|
|
20231114,111100,1124007350,23750,23700,23750,23700,13
|
|
20231114,111000,1123698850,23700,23750,23750,23700,54
|
|
20231114,110900,1122418800,23700,23700,23700,23700,4
|
|
20231114,110800,1122324000,23750,23700,23750,23700,36
|
|
20231114,110700,1121470450,23700,23700,23700,23700,37
|
|
20231114,110600,1120593550,23750,23750,23750,23750,3
|
|
20231114,110500,1120522300,23750,23700,23750,23700,12
|
|
20231114,110400,1120237550,23750,23750,23750,23750,2
|
|
20231114,110300,1120190050,23750,23700,23750,23700,20
|
|
20231114,110200,1119716000,23750,23750,23750,23700,97
|
|
20231114,110100,1117412450,23750,23750,23750,23750,1
|
|
20231114,110000,1117388700,23700,23700,23750,23700,54
|
|
20231114,105900,1116108850,23750,23700,23750,23700,148
|
|
20231114,105800,1112593900,23700,23700,23700,23650,133
|
|
20231114,105700,1109446700,23700,23700,23700,23700,100
|
|
20231114,105600,1107076700,23750,23700,23750,23650,607
|
|
20231114,105500,1092718650,23750,23750,23750,23750,3
|
|
20231114,105400,1092647400,23700,23700,23750,23700,806
|
|
20231114,105300,1073544850,23700,23700,23700,23700,61
|
|
20231114,105200,1072099150,23700,23700,23750,23700,28
|
|
20231114,105100,1071435350,23700,23700,23750,23700,31
|
|
20231114,105000,1070700600,23700,23700,23700,23700,5
|
|
20231114,104900,1070582100,23750,23700,23750,23700,27
|
|
20231114,104800,1069941850,23750,23750,23750,23700,38
|
|
20231114,104700,1069041050,23750,23750,23750,23750,7
|
|
20231114,104600,1068874800,23750,23650,23750,23650,307
|
|
20231114,104500,1061601950,23700,23700,23700,23650,97
|
|
20231114,104400,1059304000,23700,23700,23700,23650,404
|
|
20231114,104300,1049729450,23650,23700,23700,23650,22
|
|
20231114,104200,1049209100,23700,23600,23700,23600,61
|
|
20231114,104100,1047765350,23650,23750,23750,23600,3449
|
|
20231114,104000,966252100,23800,23750,23800,23750,2
|
|
20231114,103900,966204550,23750,23750,23750,23750,3
|
|
20231114,103800,966133300,23800,23750,23800,23550,5021
|
|
20231114,103700,847428000,23800,23750,23800,23750,12
|
|
20231114,103600,847142650,23750,23800,23800,23750,31
|
|
20231114,103500,846406350,23750,23800,23800,23750,129
|
|
20231114,103400,843336350,23800,23800,23800,23800,15
|
|
20231114,103300,842979350,23850,23800,23850,23800,10
|
|
20231114,103200,842741300,23800,23750,23800,23750,232
|
|
20231114,103100,837231250,23750,23750,23750,23700,303
|
|
20231114,103000,830036250,23750,23850,23850,23750,28
|
|
20231114,102900,829370550,23850,23800,23850,23800,5
|
|
20231114,102800,829251500,23850,23800,23850,23700,552
|
|
20231114,102700,816138450,23850,23750,23850,23750,27
|
|
20231114,102600,815496900,23850,23700,23850,23700,81
|
|
20231114,102500,813577050,23700,23800,23800,23700,128
|
|
20231114,102400,810536850,23850,23850,23850,23850,60
|
|
20231114,102300,809105850,23850,23800,23850,23800,25
|
|
20231114,102200,808510800,23850,23850,23850,23800,211
|
|
20231114,102100,803488550,23850,23800,23850,23800,507
|
|
20231114,102000,791421900,23850,23800,23850,23800,94
|
|
20231114,101900,789182500,23800,23800,23800,23800,20
|
|
20231114,101800,788706500,23800,23800,23800,23800,5
|
|
20231114,101700,788587500,23850,23850,23850,23850,3
|
|
20231114,101600,788515950,23800,23850,23850,23800,124
|
|
20231114,101500,785559750,23850,23850,23850,23850,1
|
|
20231114,101400,785535900,23800,23850,23850,23800,6
|
|
20231114,101300,785393050,23800,23800,23850,23800,24
|
|
20231114,101200,784821700,23800,23800,23800,23800,224
|
|
20231114,101100,779490500,23800,23800,23800,23800,300
|
|
20231114,101000,772350500,23800,23850,23850,23800,7
|
|
20231114,100900,772183750,23850,23900,23900,23850,201
|
|
20231114,100800,767389850,23850,23850,23850,23850,4
|
|
20231114,100700,767294450,23800,23750,23800,23750,3969
|
|
20231114,100600,672954350,23800,23800,23800,23800,538
|
|
20231114,100500,660149950,23800,23800,23900,23800,28
|
|
20231114,100400,659482900,23850,23800,23850,23800,12
|
|
20231114,100300,659196900,23850,23850,23850,23850,8
|
|
20231114,100200,659006100,23800,23800,23800,23800,24
|
|
20231114,100100,658434900,23950,23950,23950,23950,0
|
|
20231114,100000,658434900,23950,23800,23950,23800,5027
|
|
20231114,095900,538381350,23750,23750,23750,23750,1
|
|
20231114,095800,538357600,23800,23650,23800,23650,26
|
|
20231114,095700,537742250,23650,23700,23700,23650,551
|
|
20231114,095600,524687450,23750,23750,23750,23750,316
|
|
20231114,095500,517182450,23750,23700,23750,23700,87
|
|
20231114,095400,515116400,23700,23700,23800,23700,730
|
|
20231114,095300,497775200,23700,23700,23700,23700,459
|
|
20231114,095200,486896900,23700,23650,23700,23650,434
|
|
20231114,095100,476613550,23650,23700,23700,23650,15
|
|
20231114,095000,476258250,23650,23650,23650,23650,19
|
|
20231114,094900,475808900,23650,23700,23700,23650,507
|
|
20231114,094800,463818200,23700,23750,23750,23700,204
|
|
20231114,094700,458983350,23700,23700,23700,23700,24
|
|
20231114,094600,458414550,23750,23750,23750,23700,527
|
|
20231114,094500,445923400,23750,23750,23800,23700,24
|
|
20231114,094400,445353550,23800,23750,23800,23750,97
|
|
20231114,094300,443045000,23700,23750,23750,23700,23
|
|
20231114,094200,442499200,23800,23800,23800,23800,144
|
|
20231114,094100,439072000,23800,23700,23800,23700,499
|
|
20231114,094000,427244950,23700,23750,23800,23700,232
|
|
20231114,093900,421745900,23800,23750,23800,23750,5
|
|
20231114,093800,421627100,23800,23750,23800,23700,240
|
|
20231114,093700,415932600,23800,23750,23800,23750,5
|
|
20231114,093600,415813800,23750,23800,23800,23750,28
|
|
20231114,093500,415148400,23750,23750,23750,23750,6
|
|
20231114,093400,415005900,23650,23650,23650,23650,10
|
|
20231114,093300,414769400,23800,23700,23800,23700,125
|
|
20231114,093200,411796700,23800,23800,23800,23800,7
|
|
20231114,093100,411630100,23750,23650,23750,23650,1498
|
|
20231114,093000,376076750,23650,23650,23750,23650,589
|
|
20231114,092900,362110800,23600,23550,23650,23500,720
|
|
20231114,092800,345172350,23650,23550,23650,23550,14
|
|
20231114,092700,344842100,23650,23650,23650,23550,289
|
|
20231114,092600,338026500,23550,23550,23550,23550,10
|
|
20231114,092500,337791000,23500,23700,23700,23500,3024
|
|
20231114,092400,266653250,23700,23650,23750,23650,4
|
|
20231114,092300,266558450,23750,23800,23800,23750,422
|
|
20231114,092200,256535400,23850,23750,23850,23750,25
|
|
20231114,092100,255939450,23700,23850,23850,23550,3021
|
|
20231114,092000,184332200,23900,23950,23950,23900,11
|
|
20231114,091900,184069250,23950,23900,23950,23900,11
|
|
20231114,091800,183806300,23950,23850,23950,23850,34
|
|
20231114,091700,182995150,24000,24000,24000,24000,8
|
|
20231114,091600,182803150,24000,23950,24000,23950,101
|
|
20231114,091500,180381900,23950,24000,24000,23950,148
|
|
20231114,091400,176836750,24000,24000,24050,24000,2387
|
|
20231114,091300,119431950,24050,24050,24050,24050,20
|
|
20231114,091200,118950950,24000,23950,24000,23950,575
|
|
20231114,091100,105156950,23950,23900,23950,23900,174
|
|
20231114,091000,100996950,23850,23750,23850,23750,1300
|
|
20231114,090900,70041800,23750,23800,23800,23750,569
|
|
20231114,090800,56526950,23800,23800,23800,23800,372
|
|
20231114,090700,47673350,23750,23800,23800,23700,143
|
|
20231114,090600,44280900,23800,23800,23800,23800,15
|
|
20231114,090500,43923900,23800,23800,23800,23700,263
|
|
20231114,090400,37683100,23750,23750,23750,23700,22
|
|
20231114,090300,37161550,23850,23800,23850,23800,217
|
|
20231114,090200,31994850,23800,23700,23800,23700,115
|
|
20231114,090100,29269250,23700,23650,23700,23650,15
|
|
20231114,090000,28913800,23650,23500,23650,23500,1128
|