617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191400,1042419250,25050,25050,25050,25050,601
|
|
20231106,191300,1042419250,25050,25050,25050,25050,0
|
|
20231106,191200,1042419250,25050,25050,25050,25050,0
|
|
20231106,191100,1042419250,25050,25050,25050,25050,0
|
|
20231106,191000,1042419250,25050,25050,25050,25050,0
|
|
20231106,190900,1042419250,25050,25050,25050,25050,0
|
|
20231106,190800,1042419250,25050,25050,25050,25050,0
|
|
20231106,190700,1042419250,25050,25050,25050,25050,0
|
|
20231106,190600,1042419250,25050,25050,25050,25050,0
|
|
20231106,190500,1042419250,25050,25050,25050,25050,0
|
|
20231106,190400,1042419250,25050,25050,25050,25050,0
|
|
20231106,190300,1042419250,25050,25050,25050,25050,0
|
|
20231106,190200,1042419250,25050,25050,25050,25050,0
|
|
20231106,190100,1042419250,25050,25050,25050,25050,0
|
|
20231106,190000,1042419250,25050,25050,25050,25050,0
|
|
20231106,185900,1042419250,25050,25050,25050,25050,0
|
|
20231106,185800,1042419250,25050,25050,25050,25050,0
|
|
20231106,185700,1042419250,25050,25050,25050,25050,0
|
|
20231106,185600,1042419250,25050,25050,25050,25050,0
|
|
20231106,185500,1042419250,25050,25050,25050,25050,0
|
|
20231106,185400,1042419250,25050,25050,25050,25050,0
|
|
20231106,185300,1042419250,25050,25050,25050,25050,0
|
|
20231106,185200,1042419250,25050,25050,25050,25050,0
|
|
20231106,185100,1042419250,25050,25050,25050,25050,0
|
|
20231106,185000,1042419250,25050,25050,25050,25050,0
|
|
20231106,184900,1042419250,25050,25050,25050,25050,0
|
|
20231106,184800,1042419250,25050,25050,25050,25050,0
|
|
20231106,184700,1042419250,25050,25050,25050,25050,0
|
|
20231106,184600,1042419250,25050,25050,25050,25050,0
|
|
20231106,184500,1042419250,25050,25050,25050,25050,0
|
|
20231106,184400,1042419250,25050,25050,25050,25050,601
|
|
20231106,184300,1042419250,25050,25050,25050,25050,0
|
|
20231106,184200,1042419250,25050,25050,25050,25050,0
|
|
20231106,184100,1042419250,25050,25050,25050,25050,0
|
|
20231106,184000,1042419250,25050,25050,25050,25050,0
|
|
20231106,183900,1042419250,25050,25050,25050,25050,0
|
|
20231106,183800,1042419250,25050,25050,25050,25050,0
|
|
20231106,183700,1042419250,25050,25050,25050,25050,0
|
|
20231106,183600,1042419250,25050,25050,25050,25050,0
|
|
20231106,183500,1042419250,25050,25050,25050,25050,0
|
|
20231106,183400,1042419250,25050,25050,25050,25050,0
|
|
20231106,183300,1042419250,25050,25050,25050,25050,0
|
|
20231106,183200,1042419250,25050,25050,25050,25050,0
|
|
20231106,183100,1042419250,25050,25050,25050,25050,0
|
|
20231106,183000,1042419250,25050,25050,25050,25050,0
|
|
20231106,182900,1042419250,25050,25050,25050,25050,0
|
|
20231106,182800,1042419250,25050,25050,25050,25050,0
|
|
20231106,182700,1042419250,25050,25050,25050,25050,0
|
|
20231106,182600,1042419250,25050,25050,25050,25050,0
|
|
20231106,182500,1042419250,25050,25050,25050,25050,0
|
|
20231106,182400,1042419250,25050,25050,25050,25050,0
|
|
20231106,182300,1042419250,25050,25050,25050,25050,0
|
|
20231106,182200,1042419250,25050,25050,25050,25050,0
|
|
20231106,182100,1042419250,25050,25050,25050,25050,0
|
|
20231106,182000,1042419250,25050,25050,25050,25050,0
|
|
20231106,181900,1042419250,25050,25050,25050,25050,0
|
|
20231106,181800,1042419250,25050,25050,25050,25050,0
|
|
20231106,181700,1042419250,25050,25050,25050,25050,0
|
|
20231106,181600,1042419250,25050,25050,25050,25050,0
|
|
20231106,181500,1042419250,25050,25050,25050,25050,0
|
|
20231106,181400,1042419250,25050,25050,25050,25050,601
|
|
20231106,181300,1042419250,25050,25050,25050,25050,0
|
|
20231106,181200,1042419250,25050,25050,25050,25050,0
|
|
20231106,181100,1042419250,25050,25050,25050,25050,0
|
|
20231106,181000,1042419250,25050,25050,25050,25050,0
|
|
20231106,180900,1042419250,25050,25050,25050,25050,0
|
|
20231106,180800,1042419250,25050,25050,25050,25050,0
|
|
20231106,180700,1042419250,25050,25050,25050,25050,0
|
|
20231106,180600,1042419250,25050,25050,25050,25050,0
|
|
20231106,180500,1042419250,25050,25050,25050,25050,0
|
|
20231106,180400,1042419250,25050,25050,25050,25050,0
|
|
20231106,180300,1042419250,25050,25050,25050,25050,0
|
|
20231106,180200,1042419250,25050,25050,25050,25050,0
|
|
20231106,180100,1042419250,25050,25050,25050,25050,0
|
|
20231106,180000,1042419250,25050,25050,25050,25050,0
|
|
20231106,175900,1042419250,25050,25050,25050,25050,0
|
|
20231106,175800,1042419250,25050,25050,25050,25050,0
|
|
20231106,175700,1042419250,25050,25050,25050,25050,0
|
|
20231106,175600,1042419250,25050,25050,25050,25050,0
|
|
20231106,175500,1042419250,25050,25050,25050,25050,0
|
|
20231106,175400,1042419250,25050,25050,25050,25050,0
|
|
20231106,175300,1042419250,25050,25050,25050,25050,0
|
|
20231106,175200,1042419250,25050,25050,25050,25050,0
|
|
20231106,175100,1042419250,25050,25050,25050,25050,0
|
|
20231106,175000,1042419250,25050,25050,25050,25050,0
|
|
20231106,174900,1042419250,25050,25050,25050,25050,0
|
|
20231106,174800,1042419250,25050,25050,25050,25050,0
|
|
20231106,174700,1042419250,25050,25050,25050,25050,0
|
|
20231106,174600,1042419250,25050,25050,25050,25050,0
|
|
20231106,174500,1042419250,25050,25050,25050,25050,0
|
|
20231106,174400,1042419250,25050,25050,25050,25050,601
|
|
20231106,174300,1042419250,25050,25050,25050,25050,0
|
|
20231106,174200,1042419250,25050,25050,25050,25050,0
|
|
20231106,174100,1042419250,25050,25050,25050,25050,0
|
|
20231106,174000,1042419250,25050,25050,25050,25050,0
|
|
20231106,173900,1042419250,25050,25050,25050,25050,0
|
|
20231106,173800,1042419250,25050,25050,25050,25050,0
|
|
20231106,173700,1042419250,25050,25050,25050,25050,0
|
|
20231106,173600,1042419250,25050,25050,25050,25050,0
|
|
20231106,173500,1042419250,25050,25050,25050,25050,0
|
|
20231106,173400,1042419250,25050,25050,25050,25050,0
|
|
20231106,173300,1042419250,25050,25050,25050,25050,0
|
|
20231106,173200,1042419250,25050,25050,25050,25050,0
|
|
20231106,173100,1042419250,25050,25050,25050,25050,0
|
|
20231106,173000,1042419250,25050,25050,25050,25050,0
|
|
20231106,172900,1042419250,25050,25050,25050,25050,0
|
|
20231106,172800,1042419250,25050,25050,25050,25050,0
|
|
20231106,172700,1042419250,25050,25050,25050,25050,0
|
|
20231106,172600,1042419250,25050,25050,25050,25050,0
|
|
20231106,172500,1042419250,25050,25050,25050,25050,0
|
|
20231106,172400,1042419250,25050,25050,25050,25050,0
|
|
20231106,172300,1042419250,25050,25050,25050,25050,0
|
|
20231106,172200,1042419250,25050,25050,25050,25050,0
|
|
20231106,172100,1042419250,25050,25050,25050,25050,0
|
|
20231106,172000,1042419250,25050,25050,25050,25050,0
|
|
20231106,171900,1042419250,25050,25050,25050,25050,0
|
|
20231106,171800,1042419250,25050,25050,25050,25050,0
|
|
20231106,171700,1042419250,25050,25050,25050,25050,0
|
|
20231106,171600,1042419250,25050,25050,25050,25050,0
|
|
20231106,171500,1042419250,25050,25050,25050,25050,0
|
|
20231106,171400,1042419250,25050,25050,25050,25050,601
|
|
20231106,171300,1042419250,25050,25050,25050,25050,0
|
|
20231106,171200,1042419250,25050,25050,25050,25050,0
|
|
20231106,171100,1042419250,25050,25050,25050,25050,0
|
|
20231106,171000,1042419250,25050,25050,25050,25050,0
|
|
20231106,170900,1042419250,25050,25050,25050,25050,0
|
|
20231106,170800,1042419250,25050,25050,25050,25050,0
|
|
20231106,170700,1042419250,25050,25050,25050,25050,0
|
|
20231106,170600,1042419250,25050,25050,25050,25050,0
|
|
20231106,170500,1042419250,25050,25050,25050,25050,0
|
|
20231106,170400,1042419250,25050,25050,25050,25050,0
|
|
20231106,170300,1042419250,25050,25050,25050,25050,0
|
|
20231106,170200,1042419250,25050,25050,25050,25050,0
|
|
20231106,170100,1042419250,25050,25050,25050,25050,0
|
|
20231106,170000,1042419250,25050,25050,25050,25050,0
|
|
20231106,165900,1042419250,25050,25050,25050,25050,0
|
|
20231106,165800,1042419250,25050,25050,25050,25050,0
|
|
20231106,165700,1042419250,25050,25050,25050,25050,0
|
|
20231106,165600,1042419250,25050,25050,25050,25050,0
|
|
20231106,165500,1042419250,25050,25050,25050,25050,0
|
|
20231106,165400,1042419250,25050,25050,25050,25050,0
|
|
20231106,165300,1042419250,25050,25050,25050,25050,0
|
|
20231106,165200,1042419250,25050,25050,25050,25050,0
|
|
20231106,165100,1042419250,25050,25050,25050,25050,0
|
|
20231106,165000,1042419250,25050,25050,25050,25050,0
|
|
20231106,164900,1042419250,25050,25050,25050,25050,0
|
|
20231106,164800,1042419250,25050,25050,25050,25050,0
|
|
20231106,164700,1042419250,25050,25050,25050,25050,0
|
|
20231106,164600,1042419250,25050,25050,25050,25050,0
|
|
20231106,164500,1042419250,25050,25050,25050,25050,0
|
|
20231106,164400,1042419250,25050,25050,25050,25050,601
|
|
20231106,164300,1042419250,25050,25050,25050,25050,0
|
|
20231106,164200,1042419250,25050,25050,25050,25050,0
|
|
20231106,164100,1042419250,25050,25050,25050,25050,0
|
|
20231106,164000,1042419250,25050,25050,25050,25050,0
|
|
20231106,163900,1042419250,25050,25050,25050,25050,0
|
|
20231106,163800,1042419250,25050,25050,25050,25050,0
|
|
20231106,163700,1042419250,25050,25050,25050,25050,0
|
|
20231106,163600,1042419250,25050,25050,25050,25050,0
|
|
20231106,163500,1042419250,25050,25050,25050,25050,0
|
|
20231106,163400,1042419250,25050,25050,25050,25050,0
|
|
20231106,163300,1042419250,25050,25050,25050,25050,0
|
|
20231106,163200,1042419250,25050,25050,25050,25050,0
|
|
20231106,163100,1042419250,25050,25050,25050,25050,0
|
|
20231106,163000,1042419250,25050,25050,25050,25050,0
|
|
20231106,162900,1042419250,25050,25050,25050,25050,0
|
|
20231106,162800,1042419250,25050,25050,25050,25050,0
|
|
20231106,162700,1042419250,25050,25050,25050,25050,0
|
|
20231106,162600,1042419250,25050,25050,25050,25050,0
|
|
20231106,162500,1042419250,25050,25050,25050,25050,0
|
|
20231106,162400,1042419250,25050,25050,25050,25050,0
|
|
20231106,162300,1042419250,25050,25050,25050,25050,0
|
|
20231106,162200,1042419250,25050,25050,25050,25050,0
|
|
20231106,162100,1042419250,25050,25050,25050,25050,0
|
|
20231106,162000,1042419250,25050,25050,25050,25050,0
|
|
20231106,161900,1042419250,25050,25050,25050,25050,0
|
|
20231106,161800,1042419250,25050,25050,25050,25050,0
|
|
20231106,161700,1042419250,25050,25050,25050,25050,0
|
|
20231106,161600,1042419250,25050,25050,25050,25050,0
|
|
20231106,161500,1042419250,25050,25050,25050,25050,0
|
|
20231106,161400,1042419250,25050,25050,25050,25050,601
|
|
20231106,161300,1042419250,25050,25050,25050,25050,0
|
|
20231106,161200,1042419250,25050,25050,25050,25050,0
|
|
20231106,161100,1042419250,25050,25050,25050,25050,0
|
|
20231106,161000,1042419250,25050,25050,25050,25050,0
|
|
20231106,160900,1042419250,25050,25050,25050,25050,0
|
|
20231106,160800,1042419250,25050,25050,25050,25050,0
|
|
20231106,160700,1042419250,25050,25050,25050,25050,0
|
|
20231106,160600,1042419250,25050,25050,25050,25050,0
|
|
20231106,160500,1042419250,25050,25050,25050,25050,0
|
|
20231106,160400,1042419250,25050,25050,25050,25050,0
|
|
20231106,160300,1042419250,25050,25050,25050,25050,0
|
|
20231106,160200,1042419250,25050,25050,25050,25050,0
|
|
20231106,160100,1042419250,25050,25050,25050,25050,0
|
|
20231106,160000,1042419250,25050,25050,25050,25050,0
|
|
20231106,155900,1042419250,25050,25050,25050,25050,0
|
|
20231106,155800,1042419250,25050,25050,25050,25050,0
|
|
20231106,155700,1042419250,25050,25050,25050,25050,0
|
|
20231106,155600,1042419250,25050,25050,25050,25050,0
|
|
20231106,155500,1042419250,25050,25050,25050,25050,0
|
|
20231106,155400,1042419250,25050,25050,25050,25050,0
|
|
20231106,155300,1042419250,25050,25050,25050,25050,0
|
|
20231106,155200,1042419250,25050,25050,25050,25050,0
|
|
20231106,155100,1042419250,25050,25050,25050,25050,0
|
|
20231106,155000,1042419250,25050,25050,25050,25050,0
|
|
20231106,154900,1042419250,25050,25050,25050,25050,0
|
|
20231106,154800,1042419250,25050,25050,25050,25050,0
|
|
20231106,154700,1042419250,25050,25050,25050,25050,0
|
|
20231106,154600,1042419250,25050,25050,25050,25050,0
|
|
20231106,154500,1042419250,25050,25050,25050,25050,0
|
|
20231106,154400,1042419250,25050,25050,25050,25050,601
|
|
20231106,154300,1042419250,25050,25050,25050,25050,0
|
|
20231106,154200,1042419250,25050,25050,25050,25050,0
|
|
20231106,154100,1042419250,25050,25050,25050,25050,0
|
|
20231106,154000,1042419250,25050,25050,25050,25050,0
|
|
20231106,153900,1042419250,25050,25050,25050,25050,0
|
|
20231106,153800,1042419250,25050,25050,25050,25050,0
|
|
20231106,153700,1042419250,25050,25050,25050,25050,0
|
|
20231106,153600,1042419250,25050,25050,25050,25050,0
|
|
20231106,153500,1042419250,25050,25050,25050,25050,0
|
|
20231106,153400,1042419250,25050,25050,25050,25050,0
|
|
20231106,153300,1042419250,25050,25050,25050,25050,0
|
|
20231106,153200,1042419250,25050,25050,25050,25050,0
|
|
20231106,153100,1042419250,25050,25050,25050,25050,0
|
|
20231106,153000,1042419250,25050,25050,25050,25050,601
|
|
20231106,152900,1027364200,25100,25100,25100,25100,0
|
|
20231106,152800,1027364200,25100,25100,25100,25100,0
|
|
20231106,152700,1027364200,25100,25100,25100,25100,0
|
|
20231106,152600,1027364200,25100,25100,25100,25100,0
|
|
20231106,152500,1027364200,25100,25100,25100,25100,0
|
|
20231106,152400,1027364200,25100,25100,25100,25100,0
|
|
20231106,152300,1027364200,25100,25100,25100,25100,0
|
|
20231106,152200,1027364200,25100,25100,25100,25100,0
|
|
20231106,152100,1027364200,25100,25100,25100,25100,0
|
|
20231106,152000,1027364200,25100,25100,25100,25100,0
|
|
20231106,151900,1027364200,25100,25100,25100,25050,278
|
|
20231106,151800,1020387300,25100,25100,25100,25100,27
|
|
20231106,151700,1019709600,25150,25100,25150,25100,30
|
|
20231106,151600,1018955550,25100,25100,25100,25100,0
|
|
20231106,151500,1018955550,25100,25050,25100,25050,22
|
|
20231106,151400,1018403450,25100,25100,25100,25100,62
|
|
20231106,151300,1016847250,25150,25100,25150,25100,6
|
|
20231106,151200,1016696600,25100,25100,25150,25100,5
|
|
20231106,151100,1016571050,25100,25100,25100,25100,4
|
|
20231106,151000,1016470650,25100,25050,25100,25050,314
|
|
20231106,150900,1008589750,25050,25100,25100,25050,4
|
|
20231106,150800,1008489450,25100,25050,25100,25050,17
|
|
20231106,150700,1008063500,25050,25100,25100,25050,12
|
|
20231106,150600,1007762850,25050,25100,25100,25050,3
|
|
20231106,150500,1007687650,25050,25050,25050,25050,10
|
|
20231106,150400,1007437150,25050,25000,25050,25000,30
|
|
20231106,150300,1006686650,25000,25050,25050,25000,12
|
|
20231106,150200,1006386150,25050,25000,25050,25000,5
|
|
20231106,150100,1006261050,25000,25000,25000,25000,155
|
|
20231106,150000,1002386050,25000,25000,25050,25000,5
|
|
20231106,145900,1002261000,25000,25000,25000,25000,2
|
|
20231106,145800,1002211000,25000,25000,25000,25000,31
|
|
20231106,145700,1001436000,25000,25050,25050,25000,4
|
|
20231106,145600,1001335900,25000,25000,25000,25000,3
|
|
20231106,145500,1001260900,25000,25050,25050,25000,5
|
|
20231106,145400,1001135800,25000,25050,25050,25000,4
|
|
20231106,145300,1001035750,25050,25000,25050,25000,21
|
|
20231106,145200,1000509800,25000,25000,25000,25000,3
|
|
20231106,145100,1000434800,25000,25000,25000,25000,5
|
|
20231106,145000,1000309800,25000,25000,25000,25000,19
|
|
20231106,144900,999834800,25100,25000,25100,25000,151
|
|
20231106,144800,996049900,25000,24950,25000,24950,3
|
|
20231106,144700,995975000,24900,24950,24950,24900,3
|
|
20231106,144600,995900250,24900,24900,24900,24900,3
|
|
20231106,144500,995825550,24900,24900,24900,24900,2
|
|
20231106,144400,995775750,24900,24900,24900,24900,5
|
|
20231106,144300,995651250,24900,24900,24900,24900,2
|
|
20231106,144200,995601450,24900,24900,24900,24900,7
|
|
20231106,144100,995427150,24900,24900,24900,24900,3
|
|
20231106,144000,995352450,25050,24900,25100,24900,19
|
|
20231106,143900,994879000,24900,24900,24900,24900,4
|
|
20231106,143800,994779400,25100,24900,25100,24900,2
|
|
20231106,143700,994729400,24900,24950,25100,24900,2017
|
|
20231106,143600,944471150,25100,25100,25100,24950,16
|
|
20231106,143500,944069700,25100,24950,25100,24950,13
|
|
20231106,143400,943743750,24950,24950,24950,24950,15
|
|
20231106,143300,943369500,24950,24950,24950,24950,2
|
|
20231106,143200,943319600,24950,24950,24950,24950,0
|
|
20231106,143100,943319600,24950,25100,25100,24950,153
|
|
20231106,143000,939481400,25000,25000,25000,25000,0
|
|
20231106,142900,939481400,25000,25000,25000,25000,1
|
|
20231106,142800,939456400,24950,25000,25050,24950,566
|
|
20231106,142700,925284250,25000,25000,25000,25000,5
|
|
20231106,142600,925159250,24950,24950,25000,24950,24
|
|
20231106,142500,924560000,25000,25000,25000,25000,23
|
|
20231106,142400,923985000,24950,24950,24950,24950,0
|
|
20231106,142300,923985000,24950,24950,24950,24950,14
|
|
20231106,142200,923635700,24950,24950,24950,24950,247
|
|
20231106,142100,917473050,24850,24850,24850,24850,0
|
|
20231106,142000,917473050,24850,24850,24850,24850,15
|
|
20231106,141900,917100300,24900,24900,24900,24900,3
|
|
20231106,141800,917025600,24850,24850,24850,24850,0
|
|
20231106,141700,917025600,24850,24850,24850,24850,79
|
|
20231106,141600,915062450,24850,24850,24850,24850,0
|
|
20231106,141500,915062450,24850,24850,24850,24850,0
|
|
20231106,141400,915062450,24850,24850,24900,24850,518
|
|
20231106,141300,902189650,24900,24900,24900,24900,2
|
|
20231106,141200,902139850,24900,24850,24900,24850,20
|
|
20231106,141100,901642550,24850,24850,24850,24850,0
|
|
20231106,141000,901642550,24850,24850,24850,24850,0
|
|
20231106,140900,901642550,24850,24850,24850,24850,15
|
|
20231106,140800,901269800,24900,24900,24900,24900,359
|
|
20231106,140700,892330700,24900,24900,24900,24900,0
|
|
20231106,140600,892330700,24900,24950,24950,24900,16
|
|
20231106,140500,891932250,24900,24900,24900,24900,0
|
|
20231106,140400,891932250,24900,24900,24900,24900,0
|
|
20231106,140300,891932250,24900,24900,24900,24900,14
|
|
20231106,140200,891583650,24900,24900,24900,24900,600
|
|
20231106,140100,876643650,24900,24900,24900,24900,56
|
|
20231106,140000,875249250,24900,24900,24900,24900,15
|
|
20231106,135900,874875750,24900,24900,24900,24900,3
|
|
20231106,135800,874801050,24900,24900,24900,24900,14
|
|
20231106,135700,874452450,25000,24950,25000,24900,504
|
|
20231106,135600,861901150,24950,24950,24950,24950,32
|
|
20231106,135500,861102750,24950,24950,24950,24950,15
|
|
20231106,135400,860728500,24950,24950,24950,24950,29
|
|
20231106,135300,860004950,24950,24950,24950,24950,36
|
|
20231106,135200,859106750,24950,25000,25000,24950,17
|
|
20231106,135100,858682500,24950,24950,25000,24950,21
|
|
20231106,135000,858158500,24950,24950,24950,24950,217
|
|
20231106,134900,852744350,24950,25000,25000,24950,15
|
|
20231106,134800,852370050,24950,24950,24950,24950,4
|
|
20231106,134700,852270250,25000,25000,25000,25000,401
|
|
20231106,134600,842245250,24950,24950,24950,24950,15
|
|
20231106,134500,841871000,24950,24950,24950,24950,0
|
|
20231106,134400,841871000,24950,24950,24950,24950,14
|
|
20231106,134300,841521700,24950,24950,24950,24950,0
|
|
20231106,134200,841521700,24950,24950,24950,24950,300
|
|
20231106,134100,834036700,25000,24950,25000,24950,32
|
|
20231106,134000,833237450,24950,24950,24950,24950,0
|
|
20231106,133900,833237450,24950,25000,25000,24950,62
|
|
20231106,133800,831687500,25000,24950,25000,24950,74
|
|
20231106,133700,829838200,25000,25000,25000,25000,1
|
|
20231106,133600,829813200,24900,24900,24900,24900,0
|
|
20231106,133500,829813200,24900,24900,24900,24900,14
|
|
20231106,133400,829464600,24950,24950,24950,24950,257
|
|
20231106,133300,823052450,24950,24950,24950,24950,20
|
|
20231106,133200,822553450,24950,25000,25000,24950,517
|
|
20231106,133100,809629200,24950,24950,24950,24950,2
|
|
20231106,133000,809579300,24950,24950,24950,24950,25
|
|
20231106,132900,808955550,24950,24950,24950,24950,0
|
|
20231106,132800,808955550,24950,24950,24950,24950,0
|
|
20231106,132700,808955550,24950,24950,24950,24950,14
|
|
20231106,132600,808606250,24950,24950,24950,24950,0
|
|
20231106,132500,808606250,24950,24950,24950,24950,0
|
|
20231106,132400,808606250,24950,24950,24950,24950,15
|
|
20231106,132300,808232000,24950,24950,24950,24950,0
|
|
20231106,132200,808232000,24950,24950,24950,24950,0
|
|
20231106,132100,808232000,24950,24950,24950,24950,134
|
|
20231106,132000,804888700,24950,24950,24950,24950,40
|
|
20231106,131900,803890700,25000,24950,25000,24950,16
|
|
20231106,131800,803491400,25000,25000,25000,25000,1
|
|
20231106,131700,803466400,24950,24950,24950,24950,2
|
|
20231106,131600,803416500,24950,24900,24950,24900,30
|
|
20231106,131500,802668750,24950,24950,24950,24950,382
|
|
20231106,131400,793137850,24950,24950,24950,24950,426
|
|
20231106,131300,782509150,24900,24900,24900,24900,14
|
|
20231106,131200,782160550,24900,24900,24900,24900,0
|
|
20231106,131100,782160550,24900,24900,24900,24900,0
|
|
20231106,131000,782160550,24900,24900,24900,24900,81
|
|
20231106,130900,780143650,24900,24900,24900,24900,0
|
|
20231106,130800,780143650,24900,24900,24900,24900,0
|
|
20231106,130700,780143650,24900,24900,24900,24900,14
|
|
20231106,130600,779795050,24950,24950,24950,24950,70
|
|
20231106,130500,778048550,24900,24900,24900,24900,39
|
|
20231106,130400,777077450,24950,24950,24950,24950,1
|
|
20231106,130300,777052500,24900,24900,24900,24900,1
|
|
20231106,130200,777027600,24900,24950,24950,24900,15
|
|
20231106,130100,776654050,24900,24900,24900,24900,0
|
|
20231106,130000,776654050,24900,24900,24900,24900,0
|
|
20231106,125900,776654050,24900,24900,24900,24900,14
|
|
20231106,125800,776305450,24900,24900,24900,24900,189
|
|
20231106,125700,771599350,24900,24900,24900,24900,70
|
|
20231106,125600,769856350,24850,24850,24850,24850,15
|
|
20231106,125500,769483600,24850,24850,24850,24850,0
|
|
20231106,125400,769483600,24850,24850,24850,24850,7
|
|
20231106,125300,769309650,24850,24850,24850,24850,14
|
|
20231106,125200,768961750,24850,24850,24850,24850,0
|
|
20231106,125100,768961750,24850,24850,24850,24850,80
|
|
20231106,125000,766973750,24850,24850,24850,24850,0
|
|
20231106,124900,766973750,24850,24850,24850,24850,0
|
|
20231106,124800,766973750,24850,24850,24850,24850,15
|
|
20231106,124700,766601000,24850,24850,24850,24850,116
|
|
20231106,124600,763718400,24850,24850,24850,24850,86
|
|
20231106,124500,761581300,24900,24900,24900,24850,51
|
|
20231106,124400,760312100,24900,24900,24900,24900,0
|
|
20231106,124300,760312100,24900,24900,24900,24850,98
|
|
20231106,124200,757876250,24900,24900,24900,24900,3
|
|
20231106,124100,757801550,24950,24900,24950,24850,66
|
|
20231106,124000,756160350,24950,24950,24950,24950,0
|
|
20231106,123900,756160350,24950,24900,24950,24900,25
|
|
20231106,123800,755537350,24950,24950,24950,24950,0
|
|
20231106,123700,755537350,24950,24900,24950,24900,15
|
|
20231106,123600,755163800,24900,24900,24900,24900,0
|
|
20231106,123500,755163800,24900,24900,24900,24900,50
|
|
20231106,123400,753918800,24900,24950,24950,24900,16
|
|
20231106,123300,753520300,24950,24950,24950,24950,15
|
|
20231106,123200,753146050,24900,24900,24900,24900,0
|
|
20231106,123100,753146050,24900,24900,24900,24900,14
|
|
20231106,123000,752797450,24900,24900,24900,24900,50
|
|
20231106,122900,751552450,24950,24950,24950,24950,0
|
|
20231106,122800,751552450,24950,24850,24950,24850,16
|
|
20231106,122700,751154750,24900,24900,24900,24900,50
|
|
20231106,122600,749909750,24850,24850,24850,24850,0
|
|
20231106,122500,749909750,24850,24950,24950,24850,97
|
|
20231106,122400,747491000,24900,24900,24900,24900,10
|
|
20231106,122300,747242000,24900,24900,24900,24900,14
|
|
20231106,122200,746893400,24950,24900,24950,24900,773
|
|
20231106,122100,727639150,24900,24900,24900,24900,13
|
|
20231106,122000,727315450,24900,24850,24900,24850,20
|
|
20231106,121900,726818200,24850,24850,24850,24850,0
|
|
20231106,121800,726818200,24850,24850,24850,24850,0
|
|
20231106,121700,726818200,24850,24850,24850,24850,46
|
|
20231106,121600,725675100,24850,24850,24850,24850,0
|
|
20231106,121500,725675100,24850,24850,24850,24850,0
|
|
20231106,121400,725675100,24850,24850,24850,24850,14
|
|
20231106,121300,725327200,24850,24850,24850,24850,0
|
|
20231106,121200,725327200,24850,24850,24850,24850,1
|
|
20231106,121100,725302350,24850,24900,24900,24850,54
|
|
20231106,121000,723958500,24900,24900,24900,24900,0
|
|
20231106,120900,723958500,24900,24850,24900,24850,323
|
|
20231106,120800,715916500,24900,24900,24900,24900,0
|
|
20231106,120700,715916500,24900,24850,24900,24850,747
|
|
20231106,120600,697316400,24800,24800,24800,24800,14
|
|
20231106,120500,696969200,24800,24800,24800,24800,1
|
|
20231106,120400,696944400,24800,24800,24800,24800,0
|
|
20231106,120300,696944400,24800,24900,24900,24800,24
|
|
20231106,120200,696348200,24900,24900,24900,24900,1
|
|
20231106,120100,696323300,24800,24800,24800,24800,1000
|
|
20231106,120000,671523300,24800,24800,24800,24800,167
|
|
20231106,115900,667381700,24800,24800,24800,24800,0
|
|
20231106,115800,667381700,24800,24800,24800,24800,14
|
|
20231106,115700,667034500,24800,24800,24800,24800,0
|
|
20231106,115600,667034500,24800,24800,24800,24800,0
|
|
20231106,115500,667034500,24800,24800,24800,24800,15
|
|
20231106,115400,666662500,24850,24850,24850,24850,610
|
|
20231106,115300,651504000,24850,24850,24850,24850,0
|
|
20231106,115200,651504000,24850,24850,24850,24850,55
|
|
20231106,115100,650137250,24900,24900,24900,24900,0
|
|
20231106,115000,650137250,24900,24900,24900,24900,1
|
|
20231106,114900,650112350,24850,24900,24900,24850,626
|
|
20231106,114800,634551100,24900,24900,24900,24900,0
|
|
20231106,114700,634551100,24900,24900,24900,24900,0
|
|
20231106,114600,634551100,24900,24900,24900,24900,69
|
|
20231106,114500,632833000,24900,24900,24900,24900,2
|
|
20231106,114400,632783200,24900,24900,24900,24900,22
|
|
20231106,114300,632235400,24900,24900,24900,24900,0
|
|
20231106,114200,632235400,24900,24900,24900,24900,0
|
|
20231106,114100,632235400,24900,24900,24900,24900,14
|
|
20231106,114000,631886800,24950,24950,24950,24950,0
|
|
20231106,113900,631886800,24950,24950,24950,24950,0
|
|
20231106,113800,631886800,24950,24900,24950,24900,165
|
|
20231106,113700,627770750,24950,24950,24950,24950,8
|
|
20231106,113600,627571150,24850,24850,24850,24850,1
|
|
20231106,113500,627546300,24850,24850,24850,24850,15
|
|
20231106,113400,627173550,24850,24850,24850,24850,150
|
|
20231106,113300,623446050,24850,24850,24850,24850,1
|
|
20231106,113200,623421200,24850,24850,24850,24850,14
|
|
20231106,113100,623073300,24950,24950,24950,24950,0
|
|
20231106,113000,623073300,24950,24850,24950,24850,112
|
|
20231106,112900,620289300,24850,24850,24850,24850,0
|
|
20231106,112800,620289300,24850,24850,24850,24850,250
|
|
20231106,112700,614076800,24800,24850,24850,24800,35
|
|
20231106,112600,613207800,24750,24750,24750,24750,241
|
|
20231106,112500,607243050,24750,24850,24850,24750,2000
|
|
20231106,112400,557643050,24850,24850,24850,24850,15
|
|
20231106,112300,557270300,25000,25000,25000,25000,0
|
|
20231106,112200,557270300,25000,24850,25000,24850,21
|
|
20231106,112100,556746200,24850,24950,24950,24800,1059
|
|
20231106,112000,530416800,25000,25000,25000,25000,0
|
|
20231106,111900,530416800,25000,24950,25000,24950,251
|
|
20231106,111800,524154300,24900,24900,24900,24900,14
|
|
20231106,111700,523805700,24900,24900,24900,24900,8
|
|
20231106,111600,523606500,24900,24900,24900,24900,74
|
|
20231106,111500,521763900,24850,24850,24850,24850,0
|
|
20231106,111400,521763900,24850,24850,24850,24850,0
|
|
20231106,111300,521763900,24850,24900,24900,24850,48
|
|
20231106,111200,520569450,24900,24900,24900,24900,15
|
|
20231106,111100,520195950,24850,24850,24850,24850,0
|
|
20231106,111000,520195950,24850,24850,24850,24850,15
|
|
20231106,110900,519823200,24850,24850,24850,24850,148
|
|
20231106,110800,516145400,24850,24850,24850,24850,3
|
|
20231106,110700,516070850,24850,24850,24850,24850,243
|
|
20231106,110600,510032300,24900,24850,24900,24850,10
|
|
20231106,110500,509783350,24850,24850,24850,24850,0
|
|
20231106,110400,509783350,24850,24850,24850,24850,14
|
|
20231106,110300,509435450,24900,24900,24900,24900,0
|
|
20231106,110200,509435450,24900,24900,24900,24900,221
|
|
20231106,110100,503932550,24900,24900,24900,24900,0
|
|
20231106,110000,503932550,24900,24900,24900,24900,0
|
|
20231106,105900,503932550,24900,24900,24900,24900,544
|
|
20231106,105800,490386950,24950,24950,24950,24950,50
|
|
20231106,105700,489139450,24950,24950,24950,24950,16
|
|
20231106,105600,488740250,24950,24950,24950,24950,14
|
|
20231106,105500,488390950,24950,24950,24950,24950,1
|
|
20231106,105400,488366000,24950,24950,24950,24950,35
|
|
20231106,105300,487492750,24950,24950,24950,24950,378
|
|
20231106,105200,478061650,25000,25000,25000,25000,100
|
|
20231106,105100,475561650,24950,24950,24950,24950,0
|
|
20231106,105000,475561650,24950,25000,25000,24950,316
|
|
20231106,104900,467662350,25000,25000,25000,25000,1
|
|
20231106,104800,467637350,24950,24950,24950,24950,15
|
|
20231106,104700,467263100,24950,24950,24950,24950,4
|
|
20231106,104600,467163300,24900,24900,24900,24900,0
|
|
20231106,104500,467163300,24900,24900,24900,24900,14
|
|
20231106,104400,466814700,24900,24900,24900,24900,0
|
|
20231106,104300,466814700,24900,24900,24900,24900,0
|
|
20231106,104200,466814700,24900,24900,24900,24900,14
|
|
20231106,104100,466466100,24900,24900,24900,24900,0
|
|
20231106,104000,466466100,24900,24900,24900,24900,0
|
|
20231106,103900,466466100,24900,24900,24900,24900,15
|
|
20231106,103800,466092600,24900,24900,24900,24900,125
|
|
20231106,103700,462980100,24900,24900,24900,24900,14
|
|
20231106,103600,462631500,24900,24900,24900,24900,0
|
|
20231106,103500,462631500,24900,24900,24900,24900,0
|
|
20231106,103400,462631500,24900,24900,24900,24900,14
|
|
20231106,103300,462282900,24900,24900,24900,24900,1045
|
|
20231106,103200,436262400,24850,24850,24850,24850,0
|
|
20231106,103100,436262400,24850,24850,24850,24850,15
|
|
20231106,103000,435889650,24900,24850,24900,24850,120
|
|
20231106,102900,432905250,24900,24900,24900,24900,1
|
|
20231106,102800,432880350,24850,24900,24900,24850,19
|
|
20231106,102700,432407950,24850,24850,24850,24850,49
|
|
20231106,102600,431190300,24850,24900,24900,24850,495
|
|
20231106,102500,418889500,24850,24850,24850,24850,14
|
|
20231106,102400,418541600,24850,24850,24850,24850,0
|
|
20231106,102300,418541600,24850,24850,25000,24850,18
|
|
20231106,102200,418094150,24950,24950,24950,24900,108
|
|
20231106,102100,415399900,24800,24800,24800,24800,0
|
|
20231106,102000,415399900,24800,24800,24800,24800,15
|
|
20231106,101900,415027900,24800,24800,24800,24800,0
|
|
20231106,101800,415027900,24800,24850,24850,24800,3
|
|
20231106,101700,414953400,24800,24800,24800,24800,14
|
|
20231106,101600,414606200,24800,24800,24800,24800,1
|
|
20231106,101500,414581400,24800,24800,24800,24800,0
|
|
20231106,101400,414581400,24800,24800,24800,24800,14
|
|
20231106,101300,414234200,25000,25000,25000,25000,0
|
|
20231106,101200,414234200,25000,24850,25000,24750,4072
|
|
20231106,101100,313232400,24850,24950,24950,24850,815
|
|
20231106,101000,292937050,24950,25000,25000,24950,348
|
|
20231106,100900,284252200,25000,25000,25000,25000,14
|
|
20231106,100800,283902200,25000,25050,25050,25000,33
|
|
20231106,100700,283076950,25050,25050,25050,25050,29
|
|
20231106,100600,282350500,25050,25100,25100,25050,30
|
|
20231106,100500,281598250,25150,25100,25150,25100,116
|
|
20231106,100400,278680900,25100,25100,25100,25100,4
|
|
20231106,100300,278580500,25050,25100,25100,25050,88
|
|
20231106,100200,276372450,25150,25150,25150,25150,0
|
|
20231106,100100,276372450,25150,25150,25150,25150,1
|
|
20231106,100000,276347300,25150,25150,25150,25150,1
|
|
20231106,095900,276322150,25100,25100,25100,25100,33
|
|
20231106,095800,275493850,25050,25050,25050,25050,1
|
|
20231106,095700,275468800,25050,25050,25050,25050,15
|
|
20231106,095600,275093050,25100,25100,25100,25100,3
|
|
20231106,095500,275017750,25050,25050,25050,25050,0
|
|
20231106,095400,275017750,25050,25050,25050,25050,82
|
|
20231106,095300,272963650,25150,25150,25150,25150,0
|
|
20231106,095200,272963650,25150,25150,25150,25150,0
|
|
20231106,095100,272963650,25150,25150,25150,25150,0
|
|
20231106,095000,272963650,25150,25100,25150,25100,400
|
|
20231106,094900,262908450,25100,25100,25100,25100,0
|
|
20231106,094800,262908450,25100,25100,25100,25100,3
|
|
20231106,094700,262833150,25100,25100,25100,25050,172
|
|
20231106,094600,258520500,25100,25100,25100,25100,1
|
|
20231106,094500,258495400,25050,25050,25050,25050,3
|
|
20231106,094400,258420250,25100,25000,25100,25000,12
|
|
20231106,094300,258119150,25000,25000,25000,25000,4
|
|
20231106,094200,258019150,25100,25100,25100,25100,5
|
|
20231106,094100,257893650,25100,25000,25100,25000,185
|
|
20231106,094000,253266150,25000,25050,25050,25000,120
|
|
20231106,093900,250265700,25100,25150,25150,25100,1214
|
|
20231106,093800,219794250,25100,25100,25100,25100,93
|
|
20231106,093700,217459950,25200,25200,25200,25200,3
|
|
20231106,093600,217384350,25200,25200,25200,25200,1
|
|
20231106,093500,217359150,25150,25250,25250,25150,78
|
|
20231106,093400,215395900,25250,25250,25250,25250,0
|
|
20231106,093300,215395900,25250,25250,25250,25250,1
|
|
20231106,093200,215370650,25250,25250,25250,25250,1
|
|
20231106,093100,215345400,25250,25250,25250,25250,0
|
|
20231106,093000,215345400,25250,25200,25250,25200,2
|
|
20231106,092900,215294950,25250,25250,25250,25250,0
|
|
20231106,092800,215294950,25250,25150,25250,25150,89
|
|
20231106,092700,213047950,25100,25100,25100,25100,1
|
|
20231106,092600,213022850,25250,25250,25250,25250,1
|
|
20231106,092500,212997600,25250,25200,25250,25200,10
|
|
20231106,092400,212745550,25050,25050,25050,25050,2
|
|
20231106,092300,212695450,25050,25150,25150,25050,180
|
|
20231106,092200,208177300,25250,25250,25250,25250,0
|
|
20231106,092100,208177300,25250,25250,25250,25250,10
|
|
20231106,092000,207924800,25250,25250,25250,25250,0
|
|
20231106,091900,207924800,25250,25250,25250,25250,80
|
|
20231106,091800,205904800,25250,25050,25250,25050,101
|
|
20231106,091700,203356850,25000,25000,25150,25000,241
|
|
20231106,091600,197308450,25000,25000,25000,25000,6
|
|
20231106,091500,197158450,24950,24900,24950,24900,5
|
|
20231106,091400,197033900,24900,24950,25000,24900,226
|
|
20231106,091300,191405050,25000,25050,25050,25000,1121
|
|
20231106,091200,163363150,25050,25100,25100,25050,56
|
|
20231106,091100,161959550,25050,25100,25100,25050,241
|
|
20231106,091000,155917750,25150,25150,25150,25150,23
|
|
20231106,090900,155339300,25200,25200,25200,25200,698
|
|
20231106,090800,137749700,25200,25300,25300,25200,596
|
|
20231106,090700,122671300,25300,25200,25300,25200,11
|
|
20231106,090600,122393900,25250,25200,25300,25200,893
|
|
20231106,090500,99839700,25200,25150,25200,25150,64
|
|
20231106,090400,98227150,25200,25200,25200,25200,360
|
|
20231106,090300,89155150,25200,25250,25250,25200,754
|
|
20231106,090200,70120750,25250,25250,25300,25250,451
|
|
20231106,090100,58732800,25200,25100,25200,25100,583
|
|
20231106,090000,44074900,25000,25000,25000,25000,1762
|