617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191400,2210261500,25200,25200,25200,25200,3265
|
|
20231124,191300,2210261500,25200,25200,25200,25200,0
|
|
20231124,191200,2210261500,25200,25200,25200,25200,0
|
|
20231124,191100,2210261500,25200,25200,25200,25200,0
|
|
20231124,191000,2210261500,25200,25200,25200,25200,0
|
|
20231124,190900,2210261500,25200,25200,25200,25200,0
|
|
20231124,190800,2210261500,25200,25200,25200,25200,0
|
|
20231124,190700,2210261500,25200,25200,25200,25200,0
|
|
20231124,190600,2210261500,25200,25200,25200,25200,0
|
|
20231124,190500,2210261500,25200,25200,25200,25200,0
|
|
20231124,190400,2210261500,25200,25200,25200,25200,0
|
|
20231124,190300,2210261500,25200,25200,25200,25200,0
|
|
20231124,190200,2210261500,25200,25200,25200,25200,0
|
|
20231124,190100,2210261500,25200,25200,25200,25200,0
|
|
20231124,190000,2210261500,25200,25200,25200,25200,0
|
|
20231124,185900,2210261500,25200,25200,25200,25200,0
|
|
20231124,185800,2210261500,25200,25200,25200,25200,0
|
|
20231124,185700,2210261500,25200,25200,25200,25200,0
|
|
20231124,185600,2210261500,25200,25200,25200,25200,0
|
|
20231124,185500,2210261500,25200,25200,25200,25200,0
|
|
20231124,185400,2210261500,25200,25200,25200,25200,0
|
|
20231124,185300,2210261500,25200,25200,25200,25200,0
|
|
20231124,185200,2210261500,25200,25200,25200,25200,0
|
|
20231124,185100,2210261500,25200,25200,25200,25200,0
|
|
20231124,185000,2210261500,25200,25200,25200,25200,0
|
|
20231124,184900,2210261500,25200,25200,25200,25200,0
|
|
20231124,184800,2210261500,25200,25200,25200,25200,0
|
|
20231124,184700,2210261500,25200,25200,25200,25200,0
|
|
20231124,184600,2210261500,25200,25200,25200,25200,0
|
|
20231124,184500,2210261500,25200,25200,25200,25200,0
|
|
20231124,184400,2210261500,25200,25200,25200,25200,3265
|
|
20231124,184300,2210261500,25200,25200,25200,25200,0
|
|
20231124,184200,2210261500,25200,25200,25200,25200,0
|
|
20231124,184100,2210261500,25200,25200,25200,25200,0
|
|
20231124,184000,2210261500,25200,25200,25200,25200,0
|
|
20231124,183900,2210261500,25200,25200,25200,25200,0
|
|
20231124,183800,2210261500,25200,25200,25200,25200,0
|
|
20231124,183700,2210261500,25200,25200,25200,25200,0
|
|
20231124,183600,2210261500,25200,25200,25200,25200,0
|
|
20231124,183500,2210261500,25200,25200,25200,25200,0
|
|
20231124,183400,2210261500,25200,25200,25200,25200,0
|
|
20231124,183300,2210261500,25200,25200,25200,25200,0
|
|
20231124,183200,2210261500,25200,25200,25200,25200,0
|
|
20231124,183100,2210261500,25200,25200,25200,25200,0
|
|
20231124,183000,2210261500,25200,25200,25200,25200,0
|
|
20231124,182900,2210261500,25200,25200,25200,25200,0
|
|
20231124,182800,2210261500,25200,25200,25200,25200,0
|
|
20231124,182700,2210261500,25200,25200,25200,25200,0
|
|
20231124,182600,2210261500,25200,25200,25200,25200,0
|
|
20231124,182500,2210261500,25200,25200,25200,25200,0
|
|
20231124,182400,2210261500,25200,25200,25200,25200,0
|
|
20231124,182300,2210261500,25200,25200,25200,25200,0
|
|
20231124,182200,2210261500,25200,25200,25200,25200,0
|
|
20231124,182100,2210261500,25200,25200,25200,25200,0
|
|
20231124,182000,2210261500,25200,25200,25200,25200,0
|
|
20231124,181900,2210261500,25200,25200,25200,25200,0
|
|
20231124,181800,2210261500,25200,25200,25200,25200,0
|
|
20231124,181700,2210261500,25200,25200,25200,25200,0
|
|
20231124,181600,2210261500,25200,25200,25200,25200,0
|
|
20231124,181500,2210261500,25200,25200,25200,25200,0
|
|
20231124,181400,2210261500,25200,25200,25200,25200,3265
|
|
20231124,181300,2210261500,25200,25200,25200,25200,0
|
|
20231124,181200,2210261500,25200,25200,25200,25200,0
|
|
20231124,181100,2210261500,25200,25200,25200,25200,0
|
|
20231124,181000,2210261500,25200,25200,25200,25200,0
|
|
20231124,180900,2210261500,25200,25200,25200,25200,0
|
|
20231124,180800,2210261500,25200,25200,25200,25200,0
|
|
20231124,180700,2210261500,25200,25200,25200,25200,0
|
|
20231124,180600,2210261500,25200,25200,25200,25200,0
|
|
20231124,180500,2210261500,25200,25200,25200,25200,0
|
|
20231124,180400,2210261500,25200,25200,25200,25200,0
|
|
20231124,180300,2210261500,25200,25200,25200,25200,0
|
|
20231124,180200,2210261500,25200,25200,25200,25200,0
|
|
20231124,180100,2210261500,25200,25200,25200,25200,0
|
|
20231124,180000,2210261500,25200,25200,25200,25200,0
|
|
20231124,175900,2210261500,25200,25200,25200,25200,0
|
|
20231124,175800,2210261500,25200,25200,25200,25200,0
|
|
20231124,175700,2210261500,25200,25200,25200,25200,0
|
|
20231124,175600,2210261500,25200,25200,25200,25200,0
|
|
20231124,175500,2210261500,25200,25200,25200,25200,0
|
|
20231124,175400,2210261500,25200,25200,25200,25200,0
|
|
20231124,175300,2210261500,25200,25200,25200,25200,0
|
|
20231124,175200,2210261500,25200,25200,25200,25200,0
|
|
20231124,175100,2210261500,25200,25200,25200,25200,0
|
|
20231124,175000,2210261500,25200,25200,25200,25200,0
|
|
20231124,174900,2210261500,25200,25200,25200,25200,0
|
|
20231124,174800,2210261500,25200,25200,25200,25200,0
|
|
20231124,174700,2210261500,25200,25200,25200,25200,0
|
|
20231124,174600,2210261500,25200,25200,25200,25200,0
|
|
20231124,174500,2210261500,25200,25200,25200,25200,0
|
|
20231124,174400,2210261500,25200,25200,25200,25200,3265
|
|
20231124,174300,2210261500,25200,25200,25200,25200,0
|
|
20231124,174200,2210261500,25200,25200,25200,25200,0
|
|
20231124,174100,2210261500,25200,25200,25200,25200,0
|
|
20231124,174000,2210261500,25200,25200,25200,25200,0
|
|
20231124,173900,2210261500,25200,25200,25200,25200,0
|
|
20231124,173800,2210261500,25200,25200,25200,25200,0
|
|
20231124,173700,2210261500,25200,25200,25200,25200,0
|
|
20231124,173600,2210261500,25200,25200,25200,25200,0
|
|
20231124,173500,2210261500,25200,25200,25200,25200,0
|
|
20231124,173400,2210261500,25200,25200,25200,25200,0
|
|
20231124,173300,2210261500,25200,25200,25200,25200,0
|
|
20231124,173200,2210261500,25200,25200,25200,25200,0
|
|
20231124,173100,2210261500,25200,25200,25200,25200,0
|
|
20231124,173000,2210261500,25200,25200,25200,25200,0
|
|
20231124,172900,2210261500,25200,25200,25200,25200,0
|
|
20231124,172800,2210261500,25200,25200,25200,25200,0
|
|
20231124,172700,2210261500,25200,25200,25200,25200,0
|
|
20231124,172600,2210261500,25200,25200,25200,25200,0
|
|
20231124,172500,2210261500,25200,25200,25200,25200,0
|
|
20231124,172400,2210261500,25200,25200,25200,25200,0
|
|
20231124,172300,2210261500,25200,25200,25200,25200,0
|
|
20231124,172200,2210261500,25200,25200,25200,25200,0
|
|
20231124,172100,2210261500,25200,25200,25200,25200,0
|
|
20231124,172000,2210261500,25200,25200,25200,25200,0
|
|
20231124,171900,2210261500,25200,25200,25200,25200,0
|
|
20231124,171800,2210261500,25200,25200,25200,25200,0
|
|
20231124,171700,2210261500,25200,25200,25200,25200,0
|
|
20231124,171600,2210261500,25200,25200,25200,25200,0
|
|
20231124,171500,2210261500,25200,25200,25200,25200,0
|
|
20231124,171400,2210261500,25200,25200,25200,25200,3265
|
|
20231124,171300,2210261500,25200,25200,25200,25200,0
|
|
20231124,171200,2210261500,25200,25200,25200,25200,0
|
|
20231124,171100,2210261500,25200,25200,25200,25200,0
|
|
20231124,171000,2210261500,25200,25200,25200,25200,0
|
|
20231124,170900,2210261500,25200,25200,25200,25200,0
|
|
20231124,170800,2210261500,25200,25200,25200,25200,0
|
|
20231124,170700,2210261500,25200,25200,25200,25200,0
|
|
20231124,170600,2210261500,25200,25200,25200,25200,0
|
|
20231124,170500,2210261500,25200,25200,25200,25200,0
|
|
20231124,170400,2210261500,25200,25200,25200,25200,0
|
|
20231124,170300,2210261500,25200,25200,25200,25200,0
|
|
20231124,170200,2210261500,25200,25200,25200,25200,0
|
|
20231124,170100,2210261500,25200,25200,25200,25200,0
|
|
20231124,170000,2210261500,25200,25200,25200,25200,0
|
|
20231124,165900,2210261500,25200,25200,25200,25200,0
|
|
20231124,165800,2210261500,25200,25200,25200,25200,0
|
|
20231124,165700,2210261500,25200,25200,25200,25200,0
|
|
20231124,165600,2210261500,25200,25200,25200,25200,0
|
|
20231124,165500,2210261500,25200,25200,25200,25200,0
|
|
20231124,165400,2210261500,25200,25200,25200,25200,0
|
|
20231124,165300,2210261500,25200,25200,25200,25200,0
|
|
20231124,165200,2210261500,25200,25200,25200,25200,0
|
|
20231124,165100,2210261500,25200,25200,25200,25200,0
|
|
20231124,165000,2210261500,25200,25200,25200,25200,0
|
|
20231124,164900,2210261500,25200,25200,25200,25200,0
|
|
20231124,164800,2210261500,25200,25200,25200,25200,0
|
|
20231124,164700,2210261500,25200,25200,25200,25200,0
|
|
20231124,164600,2210261500,25200,25200,25200,25200,0
|
|
20231124,164500,2210261500,25200,25200,25200,25200,0
|
|
20231124,164400,2210261500,25200,25200,25200,25200,3265
|
|
20231124,164300,2210261500,25200,25200,25200,25200,0
|
|
20231124,164200,2210261500,25200,25200,25200,25200,0
|
|
20231124,164100,2210261500,25200,25200,25200,25200,0
|
|
20231124,164000,2210261500,25200,25200,25200,25200,0
|
|
20231124,163900,2210261500,25200,25200,25200,25200,0
|
|
20231124,163800,2210261500,25200,25200,25200,25200,0
|
|
20231124,163700,2210261500,25200,25200,25200,25200,0
|
|
20231124,163600,2210261500,25200,25200,25200,25200,0
|
|
20231124,163500,2210261500,25200,25200,25200,25200,0
|
|
20231124,163400,2210261500,25200,25200,25200,25200,0
|
|
20231124,163300,2210261500,25200,25200,25200,25200,0
|
|
20231124,163200,2210261500,25200,25200,25200,25200,0
|
|
20231124,163100,2210261500,25200,25200,25200,25200,0
|
|
20231124,163000,2210261500,25200,25200,25200,25200,0
|
|
20231124,162900,2210261500,25200,25200,25200,25200,0
|
|
20231124,162800,2210261500,25200,25200,25200,25200,0
|
|
20231124,162700,2210261500,25200,25200,25200,25200,0
|
|
20231124,162600,2210261500,25200,25200,25200,25200,0
|
|
20231124,162500,2210261500,25200,25200,25200,25200,0
|
|
20231124,162400,2210261500,25200,25200,25200,25200,0
|
|
20231124,162300,2210261500,25200,25200,25200,25200,0
|
|
20231124,162200,2210261500,25200,25200,25200,25200,0
|
|
20231124,162100,2210261500,25200,25200,25200,25200,0
|
|
20231124,162000,2210261500,25200,25200,25200,25200,0
|
|
20231124,161900,2210261500,25200,25200,25200,25200,0
|
|
20231124,161800,2210261500,25200,25200,25200,25200,0
|
|
20231124,161700,2210261500,25200,25200,25200,25200,0
|
|
20231124,161600,2210261500,25200,25200,25200,25200,0
|
|
20231124,161500,2210261500,25200,25200,25200,25200,0
|
|
20231124,161400,2210261500,25200,25200,25200,25200,3265
|
|
20231124,161300,2210261500,25200,25200,25200,25200,0
|
|
20231124,161200,2210261500,25200,25200,25200,25200,0
|
|
20231124,161100,2210261500,25200,25200,25200,25200,0
|
|
20231124,161000,2210261500,25200,25200,25200,25200,0
|
|
20231124,160900,2210261500,25200,25200,25200,25200,0
|
|
20231124,160800,2210261500,25200,25200,25200,25200,0
|
|
20231124,160700,2210261500,25200,25200,25200,25200,0
|
|
20231124,160600,2210261500,25200,25200,25200,25200,0
|
|
20231124,160500,2210261500,25200,25200,25200,25200,0
|
|
20231124,160400,2210261500,25200,25200,25200,25200,0
|
|
20231124,160300,2210261500,25200,25200,25200,25200,0
|
|
20231124,160200,2210261500,25200,25200,25200,25200,0
|
|
20231124,160100,2210261500,25200,25200,25200,25200,0
|
|
20231124,160000,2210261500,25200,25200,25200,25200,0
|
|
20231124,155900,2210261500,25200,25200,25200,25200,0
|
|
20231124,155800,2210261500,25200,25200,25200,25200,0
|
|
20231124,155700,2210261500,25200,25200,25200,25200,0
|
|
20231124,155600,2210261500,25200,25200,25200,25200,0
|
|
20231124,155500,2210261500,25200,25200,25200,25200,0
|
|
20231124,155400,2210261500,25200,25200,25200,25200,0
|
|
20231124,155300,2210261500,25200,25200,25200,25200,0
|
|
20231124,155200,2210261500,25200,25200,25200,25200,0
|
|
20231124,155100,2210261500,25200,25200,25200,25200,0
|
|
20231124,155000,2210261500,25200,25200,25200,25200,0
|
|
20231124,154900,2210261500,25200,25200,25200,25200,0
|
|
20231124,154800,2210261500,25200,25200,25200,25200,0
|
|
20231124,154700,2210261500,25200,25200,25200,25200,0
|
|
20231124,154600,2210261500,25200,25200,25200,25200,0
|
|
20231124,154500,2210261500,25200,25200,25200,25200,0
|
|
20231124,154400,2210261500,25200,25200,25200,25200,3265
|
|
20231124,154300,2210261500,25200,25200,25200,25200,0
|
|
20231124,154200,2210261500,25200,25200,25200,25200,0
|
|
20231124,154100,2210261500,25200,25200,25200,25200,0
|
|
20231124,154000,2210261500,25200,25200,25200,25200,0
|
|
20231124,153900,2210261500,25200,25200,25200,25200,0
|
|
20231124,153800,2210261500,25200,25200,25200,25200,0
|
|
20231124,153700,2210261500,25200,25200,25200,25200,0
|
|
20231124,153600,2210261500,25200,25200,25200,25200,0
|
|
20231124,153500,2210261500,25200,25200,25200,25200,0
|
|
20231124,153400,2210261500,25200,25200,25200,25200,0
|
|
20231124,153300,2210261500,25200,25200,25200,25200,0
|
|
20231124,153200,2210261500,25200,25200,25200,25200,0
|
|
20231124,153100,2210261500,25200,25200,25200,25200,0
|
|
20231124,153000,2210261500,25200,25200,25200,25200,3265
|
|
20231124,152900,2127983500,25200,25200,25200,25200,0
|
|
20231124,152800,2127983500,25200,25200,25200,25200,0
|
|
20231124,152700,2127983500,25200,25200,25200,25200,0
|
|
20231124,152600,2127983500,25200,25200,25200,25200,0
|
|
20231124,152500,2127983500,25200,25200,25200,25200,0
|
|
20231124,152400,2127983500,25200,25200,25200,25200,0
|
|
20231124,152300,2127983500,25200,25200,25200,25200,0
|
|
20231124,152200,2127983500,25200,25200,25200,25200,0
|
|
20231124,152100,2127983500,25200,25200,25200,25200,0
|
|
20231124,152000,2127983500,25200,25200,25200,25200,0
|
|
20231124,151900,2127983500,25200,25150,25200,25150,215
|
|
20231124,151800,2122566750,25150,25150,25150,25150,112
|
|
20231124,151700,2119749950,25200,25150,25200,25150,286
|
|
20231124,151600,2112544300,25150,25100,25200,25100,3010
|
|
20231124,151500,2036782800,25100,25150,25150,25100,801
|
|
20231124,151400,2016677600,25150,25150,25150,25100,341
|
|
20231124,151300,2008101550,25150,25100,25150,25100,9
|
|
20231124,151200,2007875300,25100,25100,25100,25100,556
|
|
20231124,151100,1993919700,25050,25050,25050,25050,8
|
|
20231124,151000,1993719300,25050,25050,25050,25050,239
|
|
20231124,150900,1987732350,25050,25050,25050,25050,135
|
|
20231124,150800,1984350600,25050,25050,25050,25050,76
|
|
20231124,150700,1982446800,25050,25050,25050,25050,5
|
|
20231124,150600,1982321550,25050,25050,25050,25050,39
|
|
20231124,150500,1981344600,25050,25100,25100,25050,165
|
|
20231124,150400,1977211300,25050,25050,25050,25050,3
|
|
20231124,150300,1977136150,25050,25050,25050,25050,16
|
|
20231124,150200,1976735350,25050,25100,25100,25050,101
|
|
20231124,150100,1974203000,25050,25050,25050,25050,187
|
|
20231124,150000,1969518650,25050,25050,25050,25050,392
|
|
20231124,145900,1959699050,25050,25050,25050,25050,534
|
|
20231124,145800,1946322350,25050,25050,25050,25050,4
|
|
20231124,145700,1946222150,25050,25050,25050,25050,503
|
|
20231124,145600,1933622000,25050,25050,25050,25050,10
|
|
20231124,145500,1933371500,25050,25050,25050,25050,315
|
|
20231124,145400,1925480750,25050,25050,25050,25050,30
|
|
20231124,145300,1924729250,25050,25050,25050,25050,140
|
|
20231124,145200,1921222250,25050,25100,25100,25050,250
|
|
20231124,145100,1914948150,25100,25100,25100,25100,0
|
|
20231124,145000,1914948150,25100,25050,25100,25050,294
|
|
20231124,144900,1907568900,25100,25050,25100,25000,415
|
|
20231124,144800,1897172750,25000,25050,25050,25000,87
|
|
20231124,144700,1894995250,25050,25000,25050,25000,48
|
|
20231124,144600,1893794100,25000,25050,25050,25000,62
|
|
20231124,144500,1892243950,25050,25050,25050,25050,50
|
|
20231124,144400,1890991450,25050,25000,25050,25000,120
|
|
20231124,144300,1887986450,25050,25050,25050,25050,503
|
|
20231124,144200,1875386300,25100,25100,25100,25100,100
|
|
20231124,144100,1872876300,25100,25100,25100,25100,63
|
|
20231124,144000,1871295000,25100,25100,25100,25100,15
|
|
20231124,143900,1870918500,25100,25100,25100,25100,0
|
|
20231124,143800,1870918500,25100,25100,25100,25100,1
|
|
20231124,143700,1870893400,25100,25100,25100,25050,230
|
|
20231124,143600,1865120900,25100,25100,25100,25100,6
|
|
20231124,143500,1864970300,25100,25100,25100,25100,160
|
|
20231124,143400,1860954300,25100,25100,25100,25100,0
|
|
20231124,143300,1860954300,25100,25100,25100,25100,15
|
|
20231124,143200,1860577800,25100,25100,25100,25100,65
|
|
20231124,143100,1858946300,25100,25100,25100,25100,10
|
|
20231124,143000,1858695300,25100,25100,25100,25100,110
|
|
20231124,142900,1855934300,25100,25050,25100,25050,61
|
|
20231124,142800,1854405250,25100,25100,25100,25050,114
|
|
20231124,142700,1851544350,25050,25050,25050,25050,790
|
|
20231124,142600,1831754850,25100,25100,25100,25100,0
|
|
20231124,142500,1831754850,25100,25100,25100,25100,109
|
|
20231124,142400,1829018950,25100,25100,25100,25100,197
|
|
20231124,142300,1824074250,25150,25150,25150,25150,100
|
|
20231124,142200,1821559250,25100,25100,25100,25100,100
|
|
20231124,142100,1819049250,25050,25050,25050,25050,0
|
|
20231124,142000,1819049250,25050,25050,25050,25050,529
|
|
20231124,141900,1805797800,25100,25150,25150,25100,942
|
|
20231124,141800,1782126200,25150,25100,25150,25100,158
|
|
20231124,141700,1778158000,25100,25100,25100,25100,54
|
|
20231124,141600,1776802600,25100,25100,25100,25100,72
|
|
20231124,141500,1774995400,25100,25100,25100,25100,71
|
|
20231124,141400,1773213300,25100,25100,25100,25100,191
|
|
20231124,141300,1768419200,25100,25100,25100,25100,88
|
|
20231124,141200,1766210400,25100,25100,25100,25100,106
|
|
20231124,141100,1763549800,25100,25100,25100,25100,149
|
|
20231124,141000,1759809900,25050,25050,25050,25050,0
|
|
20231124,140900,1759809900,25050,25050,25050,25050,0
|
|
20231124,140800,1759809900,25050,25050,25050,25050,20
|
|
20231124,140700,1759308900,25050,25050,25050,25050,0
|
|
20231124,140600,1759308900,25050,25050,25050,25050,55
|
|
20231124,140500,1757931150,25100,25100,25100,25100,13
|
|
20231124,140400,1757604850,25100,25100,25100,25100,1
|
|
20231124,140300,1757579750,25100,25100,25100,25100,5
|
|
20231124,140200,1757454250,25100,25100,25100,25100,792
|
|
20231124,140100,1737575050,25100,25100,25100,25100,31
|
|
20231124,140000,1736796950,25100,25100,25100,25100,165
|
|
20231124,135900,1732655450,25100,25100,25100,25100,265
|
|
20231124,135800,1726003950,25100,25100,25100,25100,35
|
|
20231124,135700,1725125450,25100,25100,25100,25100,1
|
|
20231124,135600,1725100350,25100,25050,25100,25050,126
|
|
20231124,135500,1721943750,25100,25100,25100,25100,0
|
|
20231124,135400,1721943750,25100,25100,25100,25100,1
|
|
20231124,135300,1721918650,25050,25100,25100,25050,50
|
|
20231124,135200,1720665900,25100,25100,25100,25100,34
|
|
20231124,135100,1719812500,25100,25050,25100,25050,605
|
|
20231124,135000,1704627250,25050,25100,25100,25050,51
|
|
20231124,134900,1703349650,25100,25100,25100,25100,115
|
|
20231124,134800,1700463150,25100,25100,25100,25100,3
|
|
20231124,134700,1700387850,25050,25050,25050,25050,236
|
|
20231124,134600,1694476050,25100,25100,25100,25100,0
|
|
20231124,134500,1694476050,25100,25100,25100,25100,0
|
|
20231124,134400,1694476050,25100,25100,25100,25100,0
|
|
20231124,134300,1694476050,25100,25050,25100,25050,186
|
|
20231124,134200,1689816250,25050,25050,25100,25050,869
|
|
20231124,134100,1668047750,25050,25050,25050,25050,6
|
|
20231124,134000,1667897450,25050,25050,25050,25050,5
|
|
20231124,133900,1667772200,25050,25050,25050,25050,3
|
|
20231124,133800,1667697050,25100,25100,25100,25100,100
|
|
20231124,133700,1665187050,25100,25100,25100,25100,0
|
|
20231124,133600,1665187050,25100,25100,25100,25100,1
|
|
20231124,133500,1665161950,25050,25050,25050,25050,0
|
|
20231124,133400,1665161950,25050,25050,25050,25050,51
|
|
20231124,133300,1663884400,25100,25100,25100,25100,300
|
|
20231124,133200,1656354400,25150,25150,25150,25150,51
|
|
20231124,133100,1655071750,25150,25150,25150,25150,0
|
|
20231124,133000,1655071750,25150,25150,25150,25150,8
|
|
20231124,132900,1654870550,25150,25150,25150,25150,4
|
|
20231124,132800,1654769950,25100,25100,25100,25100,186
|
|
20231124,132700,1650101350,25100,25100,25100,25100,0
|
|
20231124,132600,1650101350,25100,25100,25100,25000,971
|
|
20231124,132500,1625772900,25100,25100,25100,25100,109
|
|
20231124,132400,1623037000,25100,25100,25150,25100,1657
|
|
20231124,132300,1581446050,25100,25150,25150,25100,197
|
|
20231124,132200,1576497900,25150,25150,25150,25150,71
|
|
20231124,132100,1574712250,25100,25150,25150,25100,21
|
|
20231124,132000,1574185100,25150,25150,25150,25150,73
|
|
20231124,131900,1572349150,25150,25150,25150,25150,104
|
|
20231124,131800,1569733550,25150,25150,25150,25150,10
|
|
20231124,131700,1569482050,25150,25100,25150,25100,173
|
|
20231124,131600,1565135850,25150,25150,25150,25150,100
|
|
20231124,131500,1562620850,25100,25150,25150,25100,17
|
|
20231124,131400,1562193700,25150,25150,25150,25150,220
|
|
20231124,131300,1556660700,25150,25150,25150,25150,10
|
|
20231124,131200,1556409200,25150,25150,25150,25150,0
|
|
20231124,131100,1556409200,25150,25150,25150,25150,0
|
|
20231124,131000,1556409200,25150,25150,25150,25150,0
|
|
20231124,130900,1556409200,25150,25150,25150,25150,100
|
|
20231124,130800,1553894200,25150,25150,25150,25150,0
|
|
20231124,130700,1553894200,25150,25150,25150,25150,123
|
|
20231124,130600,1550800750,25150,25150,25150,25150,202
|
|
20231124,130500,1545720450,25150,25200,25200,25150,130
|
|
20231124,130400,1542445950,25200,25150,25200,25150,106
|
|
20231124,130300,1539778650,25150,25150,25150,25150,206
|
|
20231124,130200,1534597750,25150,25150,25150,25150,500
|
|
20231124,130100,1522022750,25150,25200,25200,25150,25
|
|
20231124,130000,1521393750,25200,25200,25200,25200,100
|
|
20231124,125900,1518873750,25200,25200,25200,25200,1
|
|
20231124,125800,1518848550,25150,25200,25200,25150,983
|
|
20231124,125700,1494094750,25200,25200,25200,25200,214
|
|
20231124,125600,1488701950,25150,25150,25150,25150,1
|
|
20231124,125500,1488676800,25200,25200,25200,25150,164
|
|
20231124,125400,1484544050,25150,25150,25200,25150,525
|
|
20231124,125300,1471336950,25150,25150,25150,25150,60
|
|
20231124,125200,1469827950,25150,25150,25150,25150,231
|
|
20231124,125100,1464018300,25150,25150,25150,25150,194
|
|
20231124,125000,1459139200,25150,25150,25150,25150,169
|
|
20231124,124900,1454888850,25100,25150,25150,25100,66
|
|
20231124,124800,1453231200,25150,25150,25150,25150,47
|
|
20231124,124700,1452049150,25100,25100,25100,25100,0
|
|
20231124,124600,1452049150,25100,25100,25100,25100,122
|
|
20231124,124500,1448986950,25150,25150,25150,25150,49
|
|
20231124,124400,1447754600,25150,25150,25150,25150,63
|
|
20231124,124300,1446170150,25150,25150,25150,25150,46
|
|
20231124,124200,1445013250,25150,25100,25150,25100,113
|
|
20231124,124100,1442173650,25100,25100,25100,25100,2
|
|
20231124,124000,1442123450,25100,25100,25100,25100,183
|
|
20231124,123900,1437530150,25100,25100,25100,25100,201
|
|
20231124,123800,1432485050,25100,25100,25100,25100,52
|
|
20231124,123700,1431179850,25100,25100,25100,25100,57
|
|
20231124,123600,1429749150,25050,25100,25100,25050,107
|
|
20231124,123500,1427063500,25100,25100,25100,25100,59
|
|
20231124,123400,1425582600,25100,25050,25100,25050,146
|
|
20231124,123300,1421922300,25000,25000,25000,25000,0
|
|
20231124,123200,1421922300,25000,25000,25000,25000,0
|
|
20231124,123100,1421922300,25000,24950,25000,24950,433
|
|
20231124,123000,1411116850,24950,24950,24950,24950,105
|
|
20231124,122900,1408497100,24950,24950,24950,24950,635
|
|
20231124,122800,1392653850,25000,25000,25000,25000,105
|
|
20231124,122700,1390028850,25000,25000,25000,25000,54
|
|
20231124,122600,1388678850,25000,24950,25000,24950,321
|
|
20231124,122500,1380654050,25000,25000,25050,25000,793
|
|
20231124,122400,1360825950,25050,25050,25050,25050,514
|
|
20231124,122300,1347950250,25050,25050,25050,25050,226
|
|
20231124,122200,1342288950,25050,25000,25050,25000,32
|
|
20231124,122100,1341488850,25000,25050,25050,25000,192
|
|
20231124,122000,1336681750,25050,25050,25050,25050,51
|
|
20231124,121900,1335404200,25050,25050,25050,25050,100
|
|
20231124,121800,1332899200,25050,25050,25050,25050,234
|
|
20231124,121700,1327037500,25050,25050,25050,25050,298
|
|
20231124,121600,1319572600,25100,25100,25100,25100,85
|
|
20231124,121500,1317439100,25100,25100,25100,25100,42
|
|
20231124,121400,1316384900,25100,25100,25100,25100,144
|
|
20231124,121300,1312770500,25100,25100,25100,25100,61
|
|
20231124,121200,1311239400,25100,25100,25100,25100,127
|
|
20231124,121100,1308051700,25100,25100,25100,25100,49
|
|
20231124,121000,1306821800,25100,25100,25100,25100,2
|
|
20231124,120900,1306771600,25100,25100,25100,25100,2
|
|
20231124,120800,1306721400,25100,25100,25100,25100,100
|
|
20231124,120700,1304211400,25050,25150,25150,25050,276
|
|
20231124,120600,1297281850,25100,25150,25150,25100,51
|
|
20231124,120500,1295999300,25100,25150,25150,25100,53
|
|
20231124,120400,1294666400,25100,25100,25100,25100,247
|
|
20231124,120300,1288466700,25100,25100,25100,25100,52
|
|
20231124,120200,1287161500,25100,25100,25100,25100,66
|
|
20231124,120100,1285504900,25100,25100,25100,25100,67
|
|
20231124,120000,1283823200,25100,25050,25100,25050,161
|
|
20231124,115900,1279782150,25100,25100,25100,25100,56
|
|
20231124,115800,1278376550,25100,25050,25100,25050,2
|
|
20231124,115700,1278326400,25050,25050,25050,25050,0
|
|
20231124,115600,1278326400,25050,25100,25100,25050,126
|
|
20231124,115500,1275167700,25100,25100,25100,25100,58
|
|
20231124,115400,1273711900,25100,25100,25100,25100,51
|
|
20231124,115300,1272431800,25100,25100,25100,25100,48
|
|
20231124,115200,1271227000,25050,25100,25100,25050,82
|
|
20231124,115100,1269170300,25100,25100,25100,25100,50
|
|
20231124,115000,1267915300,25100,25100,25100,25100,147
|
|
20231124,114900,1264225600,25050,25100,25100,25050,49
|
|
20231124,114800,1262995800,25100,25050,25100,25050,48
|
|
20231124,114700,1261791050,25100,25100,25100,25100,49
|
|
20231124,114600,1260561150,25100,25100,25100,25100,772
|
|
20231124,114500,1241183950,25100,25100,25100,25100,144
|
|
20231124,114400,1237569550,25100,25100,25100,25100,46
|
|
20231124,114300,1236414950,25100,25100,25100,25100,143
|
|
20231124,114200,1232825650,25100,25100,25100,25100,83
|
|
20231124,114100,1230742350,25100,25050,25100,25050,48
|
|
20231124,114000,1229537750,25050,25050,25050,25050,157
|
|
20231124,113900,1225604900,25050,25050,25050,25050,141
|
|
20231124,113800,1222072850,25050,25050,25050,25050,81
|
|
20231124,113700,1220043800,25050,25050,25050,25050,41
|
|
20231124,113600,1219016750,25050,25050,25050,25050,46
|
|
20231124,113500,1217864450,25050,25050,25050,25050,20
|
|
20231124,113400,1217363450,25000,25050,25100,25000,245
|
|
20231124,113300,1211221600,25050,25100,25100,25050,173
|
|
20231124,113200,1206882750,25100,25050,25100,25050,99
|
|
20231124,113100,1204400350,25100,25100,25100,25100,49
|
|
20231124,113000,1203170450,25100,25100,25100,25100,40
|
|
20231124,112900,1202166450,25100,25100,25100,25050,37
|
|
20231124,112800,1201237900,25100,25100,25100,25100,53
|
|
20231124,112700,1199907600,25100,25100,25100,25100,79
|
|
20231124,112600,1197924700,25100,25100,25100,25100,60
|
|
20231124,112500,1196418700,25100,25050,25100,25050,346
|
|
20231124,112400,1187749050,25050,25050,25050,25050,54
|
|
20231124,112300,1186396350,25050,25050,25050,25050,48
|
|
20231124,112200,1185193950,25050,25050,25050,25050,51
|
|
20231124,112100,1183916400,25050,25050,25050,25050,27
|
|
20231124,112000,1183240050,25050,25050,25050,25050,76
|
|
20231124,111900,1181336250,25050,25050,25050,25050,51
|
|
20231124,111800,1180058700,25050,25050,25050,25050,74
|
|
20231124,111700,1178205000,25050,25000,25050,25000,175
|
|
20231124,111600,1173822250,25050,25000,25050,25000,84
|
|
20231124,111500,1171719550,25050,25050,25050,25050,98
|
|
20231124,111400,1169264650,25050,25050,25050,25050,69
|
|
20231124,111300,1167536200,25000,25050,25050,25000,65
|
|
20231124,111200,1165908100,25000,25050,25050,25000,77
|
|
20231124,111100,1163979500,25050,25050,25050,25050,63
|
|
20231124,111000,1162401350,25050,25050,25050,25000,135
|
|
20231124,110900,1159022900,25000,25000,25050,25000,151
|
|
20231124,110800,1155242900,25050,25050,25050,25050,47
|
|
20231124,110700,1154065550,25050,25050,25050,25050,67
|
|
20231124,110600,1152387200,25050,25000,25050,25000,97
|
|
20231124,110500,1149958950,25050,25050,25050,25050,71
|
|
20231124,110400,1148180400,25050,25050,25050,25050,67
|
|
20231124,110300,1146502050,25000,25050,25050,25000,167
|
|
20231124,110200,1142318800,25000,25050,25050,25000,253
|
|
20231124,110100,1135990450,25000,25000,25000,25000,1
|
|
20231124,110000,1135965450,25050,25000,25050,25000,105
|
|
20231124,105900,1133340250,24950,25100,25100,24950,800
|
|
20231124,105800,1113333450,25100,25100,25100,25100,162
|
|
20231124,105700,1109267250,25100,25100,25150,25100,47
|
|
20231124,105600,1108087500,25100,25150,25150,25100,244
|
|
20231124,105500,1101963000,25150,25200,25200,25150,173
|
|
20231124,105400,1097608600,25200,25250,25250,25200,37
|
|
20231124,105300,1096674850,25250,25200,25250,25200,69
|
|
20231124,105200,1094933350,25250,25250,25250,25250,51
|
|
20231124,105100,1093645600,25250,25200,25250,25200,109
|
|
20231124,105000,1090896350,25250,25250,25250,25250,362
|
|
20231124,104900,1081755850,25300,25250,25300,25250,117
|
|
20231124,104800,1078797500,25250,25250,25300,25250,241
|
|
20231124,104700,1072709350,25250,25250,25300,25250,50
|
|
20231124,104600,1071446350,25250,25250,25300,25250,1148
|
|
20231124,104500,1042454300,25200,25250,25300,25100,4870
|
|
20231124,104400,919738100,25200,25100,25250,25100,1170
|
|
20231124,104300,890313100,25150,25200,25200,25150,135
|
|
20231124,104200,886912850,25150,25150,25150,25150,177
|
|
20231124,104100,882461300,25150,25150,25150,25150,138
|
|
20231124,104000,878990600,25150,25150,25200,25150,344
|
|
20231124,103900,870337000,25150,25200,25200,25150,274
|
|
20231124,103800,863434000,25200,25200,25200,25200,82
|
|
20231124,103700,861367600,25200,25200,25200,25200,576
|
|
20231124,103600,846852400,25200,25050,25200,25050,6223
|
|
20231124,103500,690619500,25050,25100,25100,25050,367
|
|
20231124,103400,681408200,25100,25100,25100,25050,208
|
|
20231124,103300,676197250,25100,25150,25200,25100,842
|
|
20231124,103200,655029600,25150,25200,25250,25150,202
|
|
20231124,103100,649942550,25200,25200,25200,25200,399
|
|
20231124,103000,639887750,25200,25200,25200,25150,168
|
|
20231124,102900,635657200,25200,25250,25250,25200,337
|
|
20231124,102800,627154650,25250,25050,25250,25050,6309
|
|
20231124,102700,468422100,25050,25000,25050,25000,710
|
|
20231124,102600,450643100,25000,24900,25000,24900,3735
|
|
20231124,102500,357461050,24900,24850,24900,24850,1075
|
|
20231124,102400,330740800,24850,24850,24850,24850,57
|
|
20231124,102300,329324350,24850,24800,24850,24800,101
|
|
20231124,102200,326819500,24850,24850,24850,24800,247
|
|
20231124,102100,320692050,24800,24800,24800,24800,461
|
|
20231124,102000,309259250,24750,24750,24750,24750,20
|
|
20231124,101900,308764250,24800,24800,24800,24750,264
|
|
20231124,101800,302227050,24800,24800,24800,24800,55
|
|
20231124,101700,300863050,24800,24800,24800,24800,121
|
|
20231124,101600,297862250,24800,24750,24800,24750,247
|
|
20231124,101500,291745100,24750,24800,24800,24750,663
|
|
20231124,101400,275306450,24800,24750,24800,24750,409
|
|
20231124,101300,265177200,24750,24800,24800,24750,202
|
|
20231124,101200,260175800,24750,24750,24800,24750,167
|
|
20231124,101100,256041500,24750,24750,24750,24750,393
|
|
20231124,101000,246314750,24750,24700,24750,24700,82
|
|
20231124,100900,244286450,24700,24700,24700,24700,44
|
|
20231124,100800,243199650,24700,24700,24700,24700,84
|
|
20231124,100700,241124850,24700,24700,24700,24700,60
|
|
20231124,100600,239642850,24650,24700,24700,24650,152
|
|
20231124,100500,235893450,24700,24700,24700,24700,104
|
|
20231124,100400,233324650,24700,24650,24700,24650,125
|
|
20231124,100300,230237200,24700,24700,24700,24700,45
|
|
20231124,100200,229125700,24700,24700,24700,24700,94
|
|
20231124,100100,226803900,24700,24700,24700,24700,208
|
|
20231124,100000,221666300,24700,24650,24700,24650,61
|
|
20231124,095900,220160050,24650,24600,24650,24600,86
|
|
20231124,095800,218044150,24600,24650,24650,24600,195
|
|
20231124,095700,213237650,24650,24650,24650,24650,66
|
|
20231124,095600,211610750,24600,24650,24650,24600,105
|
|
20231124,095500,209025050,24700,24700,24700,24700,100
|
|
20231124,095400,206555050,24600,24600,24600,24600,4
|
|
20231124,095300,206456650,24700,24650,24700,24650,99
|
|
20231124,095200,204013350,24700,24650,24700,24650,361
|
|
20231124,095100,195114650,24650,24650,24650,24650,0
|
|
20231124,095000,195114650,24650,24650,24650,24650,5
|
|
20231124,094900,194991400,24650,24650,24650,24650,0
|
|
20231124,094800,194991400,24650,24650,24650,24650,50
|
|
20231124,094700,193758900,24650,24650,24650,24650,0
|
|
20231124,094600,193758900,24650,24600,24650,24600,152
|
|
20231124,094500,190019600,24650,24650,24650,24650,102
|
|
20231124,094400,187505300,24650,24650,24650,24650,1
|
|
20231124,094300,187480650,24650,24650,24650,24650,0
|
|
20231124,094200,187480650,24650,24600,24650,24600,2
|
|
20231124,094100,187431400,24650,24650,24700,24650,126
|
|
20231124,094000,184323950,24700,24650,24700,24650,8
|
|
20231124,093900,184126700,24600,24600,24600,24600,200
|
|
20231124,093800,179206700,24700,24700,24700,24700,0
|
|
20231124,093700,179206700,24700,24700,24700,24700,0
|
|
20231124,093600,179206700,24700,24700,24700,24700,101
|
|
20231124,093500,176712000,24700,24700,24700,24700,0
|
|
20231124,093400,176712000,24700,24700,24700,24700,4
|
|
20231124,093300,176613200,24700,24700,24700,24700,144
|
|
20231124,093200,173056400,24750,24700,24750,24700,83
|
|
20231124,093100,171006250,24650,24650,24700,24650,362
|
|
20231124,093000,162072800,24650,24650,24650,24650,66
|
|
20231124,092900,160445900,24650,24650,24650,24650,101
|
|
20231124,092800,157956250,24600,24600,24600,24600,305
|
|
20231124,092700,150453250,24550,24500,24550,24500,75
|
|
20231124,092600,148612500,24550,24550,24550,24550,0
|
|
20231124,092500,148612500,24550,24500,24550,24500,128
|
|
20231124,092400,145471400,24500,24500,24500,24500,204
|
|
20231124,092300,140473400,24550,24550,24600,24500,17
|
|
20231124,092200,140056500,24550,24550,24550,24550,5
|
|
20231124,092100,139933750,24550,24600,24600,24550,202
|
|
20231124,092000,134974050,24600,24550,24600,24550,67
|
|
20231124,091900,133326900,24550,24550,24550,24550,1
|
|
20231124,091800,133302350,24500,24500,24500,24500,100
|
|
20231124,091700,130852350,24450,24500,24500,24450,10
|
|
20231124,091600,130607400,24600,24600,24600,24500,1199
|
|
20231124,091500,101210650,24600,24600,24600,24600,0
|
|
20231124,091400,101210650,24600,24600,24600,24600,35
|
|
20231124,091300,100349650,24550,24550,24550,24550,3
|
|
20231124,091200,100276000,24550,24550,24550,24550,403
|
|
20231124,091100,90382350,24550,24550,24550,24550,27
|
|
20231124,091000,89719500,24500,24550,24550,24500,345
|
|
20231124,090900,81251800,24550,24650,24650,24550,960
|
|
20231124,090800,57677900,24650,24550,24650,24550,481
|
|
20231124,090700,45869250,24550,24500,24550,24500,28
|
|
20231124,090600,45183150,24500,24450,24500,24450,533
|
|
20231124,090500,32151250,24450,24450,24500,24450,154
|
|
20231124,090400,28385850,24500,24500,24500,24450,124
|
|
20231124,090300,25353450,24500,24500,24500,24450,219
|
|
20231124,090200,19989700,24500,24500,24650,24500,647
|
|
20231124,090100,4137950,24500,24500,24750,24500,106
|
|
20231124,090000,1540650,24500,24450,24500,24450,63
|