651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,194800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,194700,6078428450,26000,26000,26000,26000,0
|
|
20231114,194600,6078428450,26000,26000,26000,26000,0
|
|
20231114,194500,6078428450,26000,26000,26000,26000,0
|
|
20231114,194400,6078428450,26000,26000,26000,26000,0
|
|
20231114,194300,6078428450,26000,26000,26000,26000,0
|
|
20231114,194200,6078428450,26000,26000,26000,26000,0
|
|
20231114,194100,6078428450,26000,26000,26000,26000,0
|
|
20231114,194000,6078428450,26000,26000,26000,26000,0
|
|
20231114,193900,6078428450,26000,26000,26000,26000,0
|
|
20231114,193800,6078428450,26000,26000,26000,26000,0
|
|
20231114,193700,6078428450,26000,26000,26000,26000,0
|
|
20231114,193600,6078428450,26000,26000,26000,26000,0
|
|
20231114,193500,6078428450,26000,26000,26000,26000,0
|
|
20231114,193400,6078428450,26000,26000,26000,26000,0
|
|
20231114,193300,6078428450,26000,26000,26000,26000,0
|
|
20231114,193200,6078428450,26000,26000,26000,26000,0
|
|
20231114,193100,6078428450,26000,26000,26000,26000,0
|
|
20231114,193000,6078428450,26000,26000,26000,26000,0
|
|
20231114,192900,6078428450,26000,26000,26000,26000,0
|
|
20231114,192800,6078428450,26000,26000,26000,26000,0
|
|
20231114,192700,6078428450,26000,26000,26000,26000,0
|
|
20231114,192600,6078428450,26000,26000,26000,26000,0
|
|
20231114,192500,6078428450,26000,26000,26000,26000,0
|
|
20231114,192400,6078428450,26000,26000,26000,26000,0
|
|
20231114,192300,6078428450,26000,26000,26000,26000,0
|
|
20231114,192200,6078428450,26000,26000,26000,26000,0
|
|
20231114,192100,6078428450,26000,26000,26000,26000,0
|
|
20231114,192000,6078428450,26000,26000,26000,26000,0
|
|
20231114,191900,6078428450,26000,26000,26000,26000,0
|
|
20231114,191800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,191700,6078428450,26000,26000,26000,26000,0
|
|
20231114,191600,6078428450,26000,26000,26000,26000,0
|
|
20231114,191500,6078428450,26000,26000,26000,26000,0
|
|
20231114,191400,6078428450,26000,26000,26000,26000,0
|
|
20231114,191300,6078428450,26000,26000,26000,26000,0
|
|
20231114,191200,6078428450,26000,26000,26000,26000,0
|
|
20231114,191100,6078428450,26000,26000,26000,26000,0
|
|
20231114,191000,6078428450,26000,26000,26000,26000,0
|
|
20231114,190900,6078428450,26000,26000,26000,26000,0
|
|
20231114,190800,6078428450,26000,26000,26000,26000,0
|
|
20231114,190700,6078428450,26000,26000,26000,26000,0
|
|
20231114,190600,6078428450,26000,26000,26000,26000,0
|
|
20231114,190500,6078428450,26000,26000,26000,26000,0
|
|
20231114,190400,6078428450,26000,26000,26000,26000,0
|
|
20231114,190300,6078428450,26000,26000,26000,26000,0
|
|
20231114,190200,6078428450,26000,26000,26000,26000,0
|
|
20231114,190100,6078428450,26000,26000,26000,26000,0
|
|
20231114,190000,6078428450,26000,26000,26000,26000,0
|
|
20231114,185900,6078428450,26000,26000,26000,26000,0
|
|
20231114,185800,6078428450,26000,26000,26000,26000,0
|
|
20231114,185700,6078428450,26000,26000,26000,26000,0
|
|
20231114,185600,6078428450,26000,26000,26000,26000,0
|
|
20231114,185500,6078428450,26000,26000,26000,26000,0
|
|
20231114,185400,6078428450,26000,26000,26000,26000,0
|
|
20231114,185300,6078428450,26000,26000,26000,26000,0
|
|
20231114,185200,6078428450,26000,26000,26000,26000,0
|
|
20231114,185100,6078428450,26000,26000,26000,26000,0
|
|
20231114,185000,6078428450,26000,26000,26000,26000,0
|
|
20231114,184900,6078428450,26000,26000,26000,26000,0
|
|
20231114,184800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,184700,6078428450,26000,26000,26000,26000,0
|
|
20231114,184600,6078428450,26000,26000,26000,26000,0
|
|
20231114,184500,6078428450,26000,26000,26000,26000,0
|
|
20231114,184400,6078428450,26000,26000,26000,26000,0
|
|
20231114,184300,6078428450,26000,26000,26000,26000,0
|
|
20231114,184200,6078428450,26000,26000,26000,26000,0
|
|
20231114,184100,6078428450,26000,26000,26000,26000,0
|
|
20231114,184000,6078428450,26000,26000,26000,26000,0
|
|
20231114,183900,6078428450,26000,26000,26000,26000,0
|
|
20231114,183800,6078428450,26000,26000,26000,26000,0
|
|
20231114,183700,6078428450,26000,26000,26000,26000,0
|
|
20231114,183600,6078428450,26000,26000,26000,26000,0
|
|
20231114,183500,6078428450,26000,26000,26000,26000,0
|
|
20231114,183400,6078428450,26000,26000,26000,26000,0
|
|
20231114,183300,6078428450,26000,26000,26000,26000,0
|
|
20231114,183200,6078428450,26000,26000,26000,26000,0
|
|
20231114,183100,6078428450,26000,26000,26000,26000,0
|
|
20231114,183000,6078428450,26000,26000,26000,26000,0
|
|
20231114,182900,6078428450,26000,26000,26000,26000,0
|
|
20231114,182800,6078428450,26000,26000,26000,26000,0
|
|
20231114,182700,6078428450,26000,26000,26000,26000,0
|
|
20231114,182600,6078428450,26000,26000,26000,26000,0
|
|
20231114,182500,6078428450,26000,26000,26000,26000,0
|
|
20231114,182400,6078428450,26000,26000,26000,26000,0
|
|
20231114,182300,6078428450,26000,26000,26000,26000,0
|
|
20231114,182200,6078428450,26000,26000,26000,26000,0
|
|
20231114,182100,6078428450,26000,26000,26000,26000,0
|
|
20231114,182000,6078428450,26000,26000,26000,26000,0
|
|
20231114,181900,6078428450,26000,26000,26000,26000,0
|
|
20231114,181800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,181700,6078428450,26000,26000,26000,26000,0
|
|
20231114,181600,6078428450,26000,26000,26000,26000,0
|
|
20231114,181500,6078428450,26000,26000,26000,26000,0
|
|
20231114,181400,6078428450,26000,26000,26000,26000,0
|
|
20231114,181300,6078428450,26000,26000,26000,26000,0
|
|
20231114,181200,6078428450,26000,26000,26000,26000,0
|
|
20231114,181100,6078428450,26000,26000,26000,26000,0
|
|
20231114,181000,6078428450,26000,26000,26000,26000,0
|
|
20231114,180900,6078428450,26000,26000,26000,26000,0
|
|
20231114,180800,6078428450,26000,26000,26000,26000,0
|
|
20231114,180700,6078428450,26000,26000,26000,26000,0
|
|
20231114,180600,6078428450,26000,26000,26000,26000,0
|
|
20231114,180500,6078428450,26000,26000,26000,26000,0
|
|
20231114,180400,6078428450,26000,26000,26000,26000,0
|
|
20231114,180300,6078428450,26000,26000,26000,26000,0
|
|
20231114,180200,6078428450,26000,26000,26000,26000,0
|
|
20231114,180100,6078428450,26000,26000,26000,26000,0
|
|
20231114,180000,6078428450,26000,26000,26000,26000,0
|
|
20231114,175900,6078428450,26000,26000,26000,26000,0
|
|
20231114,175800,6078428450,26000,26000,26000,26000,0
|
|
20231114,175700,6078428450,26000,26000,26000,26000,0
|
|
20231114,175600,6078428450,26000,26000,26000,26000,0
|
|
20231114,175500,6078428450,26000,26000,26000,26000,0
|
|
20231114,175400,6078428450,26000,26000,26000,26000,0
|
|
20231114,175300,6078428450,26000,26000,26000,26000,0
|
|
20231114,175200,6078428450,26000,26000,26000,26000,0
|
|
20231114,175100,6078428450,26000,26000,26000,26000,0
|
|
20231114,175000,6078428450,26000,26000,26000,26000,0
|
|
20231114,174900,6078428450,26000,26000,26000,26000,0
|
|
20231114,174800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,174700,6078428450,26000,26000,26000,26000,0
|
|
20231114,174600,6078428450,26000,26000,26000,26000,0
|
|
20231114,174500,6078428450,26000,26000,26000,26000,0
|
|
20231114,174400,6078428450,26000,26000,26000,26000,0
|
|
20231114,174300,6078428450,26000,26000,26000,26000,0
|
|
20231114,174200,6078428450,26000,26000,26000,26000,0
|
|
20231114,174100,6078428450,26000,26000,26000,26000,0
|
|
20231114,174000,6078428450,26000,26000,26000,26000,0
|
|
20231114,173900,6078428450,26000,26000,26000,26000,0
|
|
20231114,173800,6078428450,26000,26000,26000,26000,0
|
|
20231114,173700,6078428450,26000,26000,26000,26000,0
|
|
20231114,173600,6078428450,26000,26000,26000,26000,0
|
|
20231114,173500,6078428450,26000,26000,26000,26000,0
|
|
20231114,173400,6078428450,26000,26000,26000,26000,0
|
|
20231114,173300,6078428450,26000,26000,26000,26000,0
|
|
20231114,173200,6078428450,26000,26000,26000,26000,0
|
|
20231114,173100,6078428450,26000,26000,26000,26000,0
|
|
20231114,173000,6078428450,26000,26000,26000,26000,0
|
|
20231114,172900,6078428450,26000,26000,26000,26000,0
|
|
20231114,172800,6078428450,26000,26000,26000,26000,0
|
|
20231114,172700,6078428450,26000,26000,26000,26000,0
|
|
20231114,172600,6078428450,26000,26000,26000,26000,0
|
|
20231114,172500,6078428450,26000,26000,26000,26000,0
|
|
20231114,172400,6078428450,26000,26000,26000,26000,0
|
|
20231114,172300,6078428450,26000,26000,26000,26000,0
|
|
20231114,172200,6078428450,26000,26000,26000,26000,0
|
|
20231114,172100,6078428450,26000,26000,26000,26000,0
|
|
20231114,172000,6078428450,26000,26000,26000,26000,0
|
|
20231114,171900,6078428450,26000,26000,26000,26000,0
|
|
20231114,171800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,171700,6078428450,26000,26000,26000,26000,0
|
|
20231114,171600,6078428450,26000,26000,26000,26000,0
|
|
20231114,171500,6078428450,26000,26000,26000,26000,0
|
|
20231114,171400,6078428450,26000,26000,26000,26000,0
|
|
20231114,171300,6078428450,26000,26000,26000,26000,0
|
|
20231114,171200,6078428450,26000,26000,26000,26000,0
|
|
20231114,171100,6078428450,26000,26000,26000,26000,0
|
|
20231114,171000,6078428450,26000,26000,26000,26000,0
|
|
20231114,170900,6078428450,26000,26000,26000,26000,0
|
|
20231114,170800,6078428450,26000,26000,26000,26000,0
|
|
20231114,170700,6078428450,26000,26000,26000,26000,0
|
|
20231114,170600,6078428450,26000,26000,26000,26000,0
|
|
20231114,170500,6078428450,26000,26000,26000,26000,0
|
|
20231114,170400,6078428450,26000,26000,26000,26000,0
|
|
20231114,170300,6078428450,26000,26000,26000,26000,0
|
|
20231114,170200,6078428450,26000,26000,26000,26000,0
|
|
20231114,170100,6078428450,26000,26000,26000,26000,0
|
|
20231114,170000,6078428450,26000,26000,26000,26000,0
|
|
20231114,165900,6078428450,26000,26000,26000,26000,0
|
|
20231114,165800,6078428450,26000,26000,26000,26000,0
|
|
20231114,165700,6078428450,26000,26000,26000,26000,0
|
|
20231114,165600,6078428450,26000,26000,26000,26000,0
|
|
20231114,165500,6078428450,26000,26000,26000,26000,0
|
|
20231114,165400,6078428450,26000,26000,26000,26000,0
|
|
20231114,165300,6078428450,26000,26000,26000,26000,0
|
|
20231114,165200,6078428450,26000,26000,26000,26000,0
|
|
20231114,165100,6078428450,26000,26000,26000,26000,0
|
|
20231114,165000,6078428450,26000,26000,26000,26000,0
|
|
20231114,164900,6078428450,26000,26000,26000,26000,0
|
|
20231114,164800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,164700,6078428450,26000,26000,26000,26000,0
|
|
20231114,164600,6078428450,26000,26000,26000,26000,0
|
|
20231114,164500,6078428450,26000,26000,26000,26000,0
|
|
20231114,164400,6078428450,26000,26000,26000,26000,0
|
|
20231114,164300,6078428450,26000,26000,26000,26000,0
|
|
20231114,164200,6078428450,26000,26000,26000,26000,0
|
|
20231114,164100,6078428450,26000,26000,26000,26000,0
|
|
20231114,164000,6078428450,26000,26000,26000,26000,0
|
|
20231114,163900,6078428450,26000,26000,26000,26000,0
|
|
20231114,163800,6078428450,26000,26000,26000,26000,0
|
|
20231114,163700,6078428450,26000,26000,26000,26000,0
|
|
20231114,163600,6078428450,26000,26000,26000,26000,0
|
|
20231114,163500,6078428450,26000,26000,26000,26000,0
|
|
20231114,163400,6078428450,26000,26000,26000,26000,0
|
|
20231114,163300,6078428450,26000,26000,26000,26000,0
|
|
20231114,163200,6078428450,26000,26000,26000,26000,0
|
|
20231114,163100,6078428450,26000,26000,26000,26000,0
|
|
20231114,163000,6078428450,26000,26000,26000,26000,0
|
|
20231114,162900,6078428450,26000,26000,26000,26000,0
|
|
20231114,162800,6078428450,26000,26000,26000,26000,0
|
|
20231114,162700,6078428450,26000,26000,26000,26000,0
|
|
20231114,162600,6078428450,26000,26000,26000,26000,0
|
|
20231114,162500,6078428450,26000,26000,26000,26000,0
|
|
20231114,162400,6078428450,26000,26000,26000,26000,0
|
|
20231114,162300,6078428450,26000,26000,26000,26000,0
|
|
20231114,162200,6078428450,26000,26000,26000,26000,0
|
|
20231114,162100,6078428450,26000,26000,26000,26000,0
|
|
20231114,162000,6078428450,26000,26000,26000,26000,0
|
|
20231114,161900,6078428450,26000,26000,26000,26000,0
|
|
20231114,161800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,161700,6078428450,26000,26000,26000,26000,0
|
|
20231114,161600,6078428450,26000,26000,26000,26000,0
|
|
20231114,161500,6078428450,26000,26000,26000,26000,0
|
|
20231114,161400,6078428450,26000,26000,26000,26000,0
|
|
20231114,161300,6078428450,26000,26000,26000,26000,0
|
|
20231114,161200,6078428450,26000,26000,26000,26000,0
|
|
20231114,161100,6078428450,26000,26000,26000,26000,0
|
|
20231114,161000,6078428450,26000,26000,26000,26000,0
|
|
20231114,160900,6078428450,26000,26000,26000,26000,0
|
|
20231114,160800,6078428450,26000,26000,26000,26000,0
|
|
20231114,160700,6078428450,26000,26000,26000,26000,0
|
|
20231114,160600,6078428450,26000,26000,26000,26000,0
|
|
20231114,160500,6078428450,26000,26000,26000,26000,0
|
|
20231114,160400,6078428450,26000,26000,26000,26000,0
|
|
20231114,160300,6078428450,26000,26000,26000,26000,0
|
|
20231114,160200,6078428450,26000,26000,26000,26000,0
|
|
20231114,160100,6078428450,26000,26000,26000,26000,0
|
|
20231114,160000,6078428450,26000,26000,26000,26000,0
|
|
20231114,155900,6078428450,26000,26000,26000,26000,0
|
|
20231114,155800,6078428450,26000,26000,26000,26000,0
|
|
20231114,155700,6078428450,26000,26000,26000,26000,0
|
|
20231114,155600,6078428450,26000,26000,26000,26000,0
|
|
20231114,155500,6078428450,26000,26000,26000,26000,0
|
|
20231114,155400,6078428450,26000,26000,26000,26000,0
|
|
20231114,155300,6078428450,26000,26000,26000,26000,0
|
|
20231114,155200,6078428450,26000,26000,26000,26000,0
|
|
20231114,155100,6078428450,26000,26000,26000,26000,0
|
|
20231114,155000,6078428450,26000,26000,26000,26000,0
|
|
20231114,154900,6078428450,26000,26000,26000,26000,0
|
|
20231114,154800,6078428450,26000,26000,26000,26000,3159
|
|
20231114,154700,6078428450,26000,26000,26000,26000,0
|
|
20231114,154600,6078428450,26000,26000,26000,26000,0
|
|
20231114,154500,6078428450,26000,26000,26000,26000,0
|
|
20231114,154400,6078428450,26000,26000,26000,26000,0
|
|
20231114,154300,6078428450,26000,26000,26000,26000,0
|
|
20231114,154200,6078428450,26000,26000,26000,26000,0
|
|
20231114,154100,6078428450,26000,26000,26000,26000,0
|
|
20231114,154000,6078428450,26000,26000,26000,26000,0
|
|
20231114,153900,6078428450,26000,26000,26000,26000,0
|
|
20231114,153800,6078428450,26000,26000,26000,26000,0
|
|
20231114,153700,6078428450,26000,26000,26000,26000,0
|
|
20231114,153600,6078428450,26000,26000,26000,26000,0
|
|
20231114,153500,6078428450,26000,26000,26000,26000,0
|
|
20231114,153400,6078428450,26000,26000,26000,26000,0
|
|
20231114,153300,6078428450,26000,26000,26000,26000,0
|
|
20231114,153200,6078428450,26000,26000,26000,26000,0
|
|
20231114,153100,6078428450,26000,26000,26000,26000,0
|
|
20231114,153000,6078428450,26000,26000,26000,26000,3159
|
|
20231114,152900,5996294450,26000,26000,26000,26000,0
|
|
20231114,152800,5996294450,26000,26000,26000,26000,0
|
|
20231114,152700,5996294450,26000,26000,26000,26000,0
|
|
20231114,152600,5996294450,26000,26000,26000,26000,0
|
|
20231114,152500,5996294450,26000,26000,26000,26000,0
|
|
20231114,152400,5996294450,26000,26000,26000,26000,0
|
|
20231114,152300,5996294450,26000,26000,26000,26000,0
|
|
20231114,152200,5996294450,26000,26000,26000,26000,0
|
|
20231114,152100,5996294450,26000,26000,26000,26000,0
|
|
20231114,152000,5996294450,26000,26000,26000,26000,0
|
|
20231114,151900,5996294450,26000,25950,26000,25950,1023
|
|
20231114,151800,5969715250,26000,26000,26000,25950,176
|
|
20231114,151700,5965143550,26000,25900,26000,25900,121
|
|
20231114,151600,5962003300,25950,25900,25950,25900,450
|
|
20231114,151500,5950330550,25950,25950,25950,25950,182
|
|
20231114,151400,5945607650,25950,25950,25950,25900,297
|
|
20231114,151300,5937906150,25950,25950,25950,25900,492
|
|
20231114,151200,5925139200,25950,25950,25950,25900,539
|
|
20231114,151100,5911175900,25950,25950,25950,25900,93
|
|
20231114,151000,5908762700,25950,25900,25950,25750,1685
|
|
20231114,150900,5865227600,25950,25950,25950,25900,259
|
|
20231114,150800,5858507100,25950,25950,25950,25900,281
|
|
20231114,150700,5851218000,25950,25950,25950,25900,80
|
|
20231114,150600,5849142200,25950,25900,25950,25900,247
|
|
20231114,150500,5842740800,25900,25850,25950,25850,95
|
|
20231114,150400,5840275950,25850,25900,25900,25850,277
|
|
20231114,150300,5833107550,25900,25850,25900,25850,142
|
|
20231114,150200,5829429900,25900,25950,25950,25850,535
|
|
20231114,150100,5815572500,25850,25900,25900,25850,895
|
|
20231114,150000,5792417700,25900,25850,25900,25850,254
|
|
20231114,145900,5785846550,25900,25750,25900,25750,331
|
|
20231114,145800,5777277400,25750,25900,25900,25750,1474
|
|
20231114,145700,5739210350,25900,25850,25950,25850,484
|
|
20231114,145600,5726677300,25900,25900,25900,25900,416
|
|
20231114,145500,5715902900,25900,25900,25900,25850,155
|
|
20231114,145400,5711894800,25900,25950,25950,25900,1486
|
|
20231114,145300,5673384400,25950,25950,25950,25900,220
|
|
20231114,145200,5667679850,25950,25900,25950,25900,184
|
|
20231114,145100,5662905750,25900,25950,26000,25900,572
|
|
20231114,145000,5648068650,25950,25950,25950,25950,122
|
|
20231114,144900,5644902750,25950,25950,25950,25900,330
|
|
20231114,144800,5636339350,25950,25900,26000,25900,165
|
|
20231114,144700,5632058700,25950,25950,26000,25950,492
|
|
20231114,144600,5619290250,25900,25950,25950,25900,13
|
|
20231114,144500,5618953050,25950,25950,25950,25900,365
|
|
20231114,144400,5609485550,25950,25900,25950,25900,261
|
|
20231114,144300,5602715650,25900,25900,25900,25850,388
|
|
20231114,144200,5592671850,26000,25900,26000,25900,304
|
|
20231114,144100,5584779500,25950,25900,25950,25850,150
|
|
20231114,144000,5580893950,25950,25950,25950,25950,394
|
|
20231114,143900,5570669650,25900,25950,26000,25900,512
|
|
20231114,143800,5557383700,26000,25950,26000,25950,418
|
|
20231114,143700,5546522200,26000,26000,26000,25950,235
|
|
20231114,143600,5540413700,26000,25950,26000,25950,767
|
|
20231114,143500,5520489150,25950,25950,26000,25950,326
|
|
20231114,143400,5512015050,25950,25950,25950,25950,262
|
|
20231114,143300,5505216150,25950,26000,26050,25950,667
|
|
20231114,143200,5487875750,26000,26050,26050,26000,200
|
|
20231114,143100,5482675250,26050,26000,26050,25950,446
|
|
20231114,143000,5471076450,26050,26050,26050,26000,273
|
|
20231114,142900,5463970600,26050,26050,26050,26000,578
|
|
20231114,142800,5448923350,26050,26000,26050,26000,258
|
|
20231114,142700,5442209250,26050,26050,26050,26000,309
|
|
20231114,142600,5434160350,26000,26000,26050,26000,498
|
|
20231114,142500,5421197600,26000,26000,26000,25950,356
|
|
20231114,142400,5411942100,26000,26000,26050,26000,530
|
|
20231114,142300,5398158300,26050,26000,26100,26000,268
|
|
20231114,142200,5391180100,26000,26000,26100,26000,573
|
|
20231114,142100,5376254150,26000,26000,26050,26000,273
|
|
20231114,142000,5369147800,26050,26050,26050,26000,426
|
|
20231114,141900,5358051200,26000,26000,26050,26000,549
|
|
20231114,141800,5343756650,26000,26050,26050,26000,109
|
|
20231114,141700,5340917750,26000,26050,26050,26000,342
|
|
20231114,141600,5332015000,26050,26050,26050,26000,148
|
|
20231114,141500,5328161000,26050,25950,26050,25950,330
|
|
20231114,141400,5319582900,25950,26000,26000,25950,30
|
|
20231114,141300,5318803900,26000,26000,26050,25900,409
|
|
20231114,141200,5308184600,26000,26000,26050,26000,259
|
|
20231114,141100,5301443450,26050,26000,26050,26000,483
|
|
20231114,141000,5288870450,26000,26050,26050,26000,343
|
|
20231114,140900,5279937150,26000,26050,26050,26000,219
|
|
20231114,140800,5274237700,26000,26000,26050,26000,2773
|
|
20231114,140700,5202123450,25950,26000,26000,25950,280
|
|
20231114,140600,5194857400,25950,25950,26000,25950,266
|
|
20231114,140500,5187944800,25900,25950,26000,25900,803
|
|
20231114,140400,5167127100,25950,26000,26000,25950,475
|
|
20231114,140300,5154787700,25950,25900,26000,25900,255
|
|
20231114,140200,5148167050,25900,25950,25950,25900,38
|
|
20231114,140100,5147181050,25950,25950,25950,25900,459
|
|
20231114,140000,5135270950,25950,25950,25950,25950,209
|
|
20231114,135900,5129847400,25950,25900,26000,25900,1600
|
|
20231114,135800,5088327650,25900,25950,25950,25900,226
|
|
20231114,135700,5082469650,25900,25900,25950,25900,380
|
|
20231114,135600,5072609500,25950,25900,25950,25900,330
|
|
20231114,135500,5064062000,25950,25900,25950,25900,563
|
|
20231114,135400,5049465500,25900,25900,25950,25900,576
|
|
20231114,135300,5034529850,25900,25900,25900,25900,318
|
|
20231114,135200,5026293650,25950,25850,25950,25850,330
|
|
20231114,135100,5017741950,25900,25900,25950,25900,334
|
|
20231114,135000,5009087600,25900,25900,25950,25900,490
|
|
20231114,134900,4996384350,25950,25900,25950,25900,103
|
|
20231114,134800,4993712200,25950,25950,25950,25900,427
|
|
20231114,134700,4982636650,25900,25900,25950,25900,229
|
|
20231114,134600,4976705450,25900,25850,25900,25850,147
|
|
20231114,134500,4972898900,25850,25850,25900,25850,428
|
|
20231114,134400,4961817100,25900,25900,25950,25900,143
|
|
20231114,134300,4958111750,25900,25900,25950,25900,535
|
|
20231114,134200,4944237400,25900,25950,25950,25900,92
|
|
20231114,134100,4941850450,25900,25950,25950,25900,109
|
|
20231114,134000,4939026850,25900,25900,25900,25900,287
|
|
20231114,133900,4931593550,25900,25950,25950,25900,417
|
|
20231114,133800,4920779900,25950,25850,25950,25850,1268
|
|
20231114,133700,4887927400,25850,25800,25850,25800,118
|
|
20231114,133600,4884879900,25800,25850,25900,25800,498
|
|
20231114,133500,4871995350,25850,25850,25850,25850,175
|
|
20231114,133400,4867471600,25900,25800,25900,25800,628
|
|
20231114,133300,4851238850,25750,25750,25800,25750,121
|
|
20231114,133200,4848122950,25750,25750,25800,25750,1038
|
|
20231114,133100,4821384450,25750,25800,25800,25750,356
|
|
20231114,133000,4812206200,25750,25750,25750,25700,51
|
|
20231114,132900,4810893350,25750,25800,25800,25750,563
|
|
20231114,132800,4796383100,25800,25800,25800,25800,260
|
|
20231114,132700,4789675100,25850,25800,25850,25800,251
|
|
20231114,132600,4783186950,25800,25800,25800,25800,578
|
|
20231114,132500,4768274550,25800,25800,25850,25800,1094
|
|
20231114,132400,4740023450,25800,25850,25850,25800,689
|
|
20231114,132300,4722217500,25900,25850,25900,25850,837
|
|
20231114,132200,4700569750,25850,25850,25900,25850,380
|
|
20231114,132100,4690732700,25850,25900,25900,25850,96
|
|
20231114,132000,4688250550,25900,25850,25900,25850,408
|
|
20231114,131900,4677690650,25850,25850,25850,25850,10
|
|
20231114,131800,4677432150,25850,25900,25900,25800,70
|
|
20231114,131700,4675622750,25900,25900,25950,25850,681
|
|
20231114,131600,4657985400,25900,25900,25950,25900,385
|
|
20231114,131500,4648000750,25900,25900,25950,25900,450
|
|
20231114,131400,4636327750,25900,25900,25950,25900,144
|
|
20231114,131300,4632597500,25900,25900,25950,25900,222
|
|
20231114,131200,4626837550,25900,25950,25950,25900,150
|
|
20231114,131100,4622950900,25950,25850,25950,25850,267
|
|
20231114,131000,4616035900,25850,25850,25900,25850,170
|
|
20231114,130900,4611640600,25900,25850,25900,25850,246
|
|
20231114,130800,4605269700,25850,25900,25900,25850,162
|
|
20231114,130700,4601080300,25900,25850,25900,25850,354
|
|
20231114,130600,4591915900,25900,25850,25900,25850,358
|
|
20231114,130500,4582648150,25900,25850,25900,25850,255
|
|
20231114,130400,4576055100,25900,25800,25900,25800,56
|
|
20231114,130300,4574607650,25850,25850,25850,25850,87
|
|
20231114,130200,4572358700,25900,25850,25900,25850,321
|
|
20231114,130100,4564050000,25850,25850,25850,25850,112
|
|
20231114,130000,4561154800,25850,25800,25850,25800,737
|
|
20231114,125900,4542136100,25850,25900,25900,25850,305
|
|
20231114,125800,4534241450,25850,25850,25850,25850,44
|
|
20231114,125700,4533104050,25850,25850,25900,25850,403
|
|
20231114,125600,4522673950,25850,25900,25900,25850,98
|
|
20231114,125500,4520139800,25850,25800,25850,25800,131
|
|
20231114,125400,4516753950,25850,25850,25900,25850,807
|
|
20231114,125300,4495892900,25850,25850,25900,25850,385
|
|
20231114,125200,4485927700,25900,25900,25900,25850,148
|
|
20231114,125100,4482099550,25750,25950,25950,25750,1407
|
|
20231114,125000,4445711100,25950,25850,26000,25850,1660
|
|
20231114,124900,4402665600,25850,25900,25900,25850,19
|
|
20231114,124800,4402173800,25900,25800,25900,25750,2726
|
|
20231114,124700,4331744950,25800,25750,25800,25750,62
|
|
20231114,124600,4330147850,25750,25750,25800,25750,437
|
|
20231114,124500,4318879550,25750,25750,25800,25750,1228
|
|
20231114,124400,4287255950,25750,25700,25750,25650,290
|
|
20231114,124300,4279806800,25750,25650,25750,25650,516
|
|
20231114,124200,4266550850,25650,25650,25700,25650,185
|
|
20231114,124100,4261804750,25650,25700,25750,25650,758
|
|
20231114,124000,4242332700,25700,25650,25700,25600,985
|
|
20231114,123900,4217056500,25700,25650,25700,25600,763
|
|
20231114,123800,4197475950,25700,25700,25700,25650,1303
|
|
20231114,123700,4164023900,25700,25700,25700,25650,589
|
|
20231114,123600,4148892550,25650,25700,25700,25650,408
|
|
20231114,123500,4138411000,25650,25700,25700,25650,159
|
|
20231114,123400,4134329400,25700,25700,25700,25650,452
|
|
20231114,123300,4122717650,25700,25650,25700,25650,651
|
|
20231114,123200,4105994500,25650,25600,25650,25600,255
|
|
20231114,123100,4099454650,25600,25700,25700,25600,1128
|
|
20231114,123000,4070521050,25650,25600,25650,25600,471
|
|
20231114,122900,4058460300,25600,25650,25650,25550,80
|
|
20231114,122800,4056411850,25700,25550,25700,25500,1248
|
|
20231114,122700,4024462300,25550,25550,25550,25550,138
|
|
20231114,122600,4020936400,25550,25500,25550,25500,304
|
|
20231114,122500,4013180150,25550,25550,25600,25500,541
|
|
20231114,122400,3999360100,25550,25550,25550,25500,578
|
|
20231114,122300,3984597700,25550,25550,25600,25400,1291
|
|
20231114,122200,3951678500,25550,25550,25550,25450,645
|
|
20231114,122100,3935246450,25550,25400,25550,25350,1498
|
|
20231114,122000,3897087600,25350,25350,25400,25350,1573
|
|
20231114,121900,3857187250,25300,25300,25350,25300,262
|
|
20231114,121800,3850553500,25350,25200,25350,25200,1339
|
|
20231114,121700,3816716350,25200,25250,25250,25200,465
|
|
20231114,121600,3804997500,25300,25250,25300,25200,1397
|
|
20231114,121500,3769777250,25200,25300,25300,25200,430
|
|
20231114,121400,3758928400,25250,25200,25250,25200,1533
|
|
20231114,121300,3720281600,25250,25250,25300,25250,248
|
|
20231114,121200,3714011450,25250,25200,25250,25150,1043
|
|
20231114,121100,3687721800,25200,25250,25250,25150,1061
|
|
20231114,121000,3660971750,25250,25150,25250,25100,3691
|
|
20231114,120900,3567988700,25150,25200,25250,25150,1681
|
|
20231114,120800,3525681450,25200,25150,25200,25100,943
|
|
20231114,120700,3501938700,25100,25150,25150,25050,1773
|
|
20231114,120600,3457432550,25150,25200,25200,25100,477
|
|
20231114,120500,3445444400,25200,25050,25200,25050,1417
|
|
20231114,120400,3409873400,25000,24950,25050,24900,2833
|
|
20231114,120300,3339129850,24950,24850,24950,24800,3582
|
|
20231114,120200,3249981950,24900,24850,25050,24750,7145
|
|
20231114,120100,3072375650,24950,25300,25300,24550,8795
|
|
20231114,120000,2852371900,25450,25350,25450,25200,6191
|
|
20231114,115900,2695759150,25450,25450,25600,25400,1670
|
|
20231114,115800,2653278550,25400,25700,25700,25400,11410
|
|
20231114,115700,2362314650,25750,25650,25750,25550,1553
|
|
20231114,115600,2322490900,25600,25750,25800,25550,17009
|
|
20231114,115500,1886621350,25700,25750,25900,25700,2195
|
|
20231114,115400,1830049400,25900,25900,25950,25750,2645
|
|
20231114,115300,1761710050,25900,26100,26100,25750,7472
|
|
20231114,115200,1568348150,26000,26000,26000,25950,593
|
|
20231114,115100,1552930400,26000,26000,26000,26000,882
|
|
20231114,115000,1529998400,26000,26100,26100,26000,345
|
|
20231114,114900,1521010150,26100,26050,26100,26050,126
|
|
20231114,114800,1517726900,26050,26050,26100,26050,18
|
|
20231114,114700,1517257900,26100,26050,26100,26050,86
|
|
20231114,114600,1515017400,26050,26050,26100,26050,151
|
|
20231114,114500,1511083750,26000,26000,26000,26000,142
|
|
20231114,114400,1507391750,26050,26050,26100,26050,538
|
|
20231114,114300,1493365100,26000,26000,26000,26000,50
|
|
20231114,114200,1492065100,26000,26000,26000,25950,142
|
|
20231114,114100,1488373200,25950,26000,26000,25950,146
|
|
20231114,114000,1484577750,26000,26000,26000,26000,2
|
|
20231114,113900,1484525750,26000,26000,26000,26000,81
|
|
20231114,113800,1482419750,26050,26000,26050,26000,26
|
|
20231114,113700,1481742900,26000,26000,26000,26000,143
|
|
20231114,113600,1478024900,26000,26000,26000,26000,65
|
|
20231114,113500,1476334900,26000,26050,26050,26000,311
|
|
20231114,113400,1468248350,26000,26050,26050,26000,195
|
|
20231114,113300,1463175150,26000,26000,26050,26000,41
|
|
20231114,113200,1462108350,26000,26000,26000,26000,71
|
|
20231114,113100,1460262350,26000,26000,26050,26000,233
|
|
20231114,113000,1454204250,26050,26050,26050,26050,132
|
|
20231114,112900,1450765650,26050,26050,26050,26050,198
|
|
20231114,112800,1445607750,26000,26000,26000,26000,89
|
|
20231114,112700,1443293750,26000,26000,26000,26000,9
|
|
20231114,112600,1443059750,26000,26000,26050,26000,166
|
|
20231114,112500,1438742900,26050,26050,26050,26050,76
|
|
20231114,112400,1436763100,26000,26000,26000,26000,56
|
|
20231114,112300,1435307100,26000,26050,26100,26000,306
|
|
20231114,112200,1427321250,26100,26100,26100,25950,145
|
|
20231114,112100,1423549650,26100,26000,26100,26000,106
|
|
20231114,112000,1420783650,26000,26100,26100,25950,464
|
|
20231114,111900,1408679550,26100,26000,26100,26000,110
|
|
20231114,111800,1405818650,26100,26000,26100,26000,106
|
|
20231114,111700,1403062550,25950,26050,26050,25950,125
|
|
20231114,111600,1399814300,26000,25950,26050,25950,14
|
|
20231114,111500,1399450500,25950,26000,26000,25950,150
|
|
20231114,111400,1395557900,25950,25950,25950,25950,84
|
|
20231114,111300,1393378100,25950,26050,26050,25950,709
|
|
20231114,111200,1374962100,26050,26000,26050,26000,23
|
|
20231114,111100,1374364000,26100,26000,26100,26000,283
|
|
20231114,111000,1366987650,26000,26100,26100,26000,20
|
|
20231114,110900,1366465750,26050,26050,26050,26000,104
|
|
20231114,110800,1363761350,26050,26050,26050,26050,21
|
|
20231114,110700,1363214300,26050,26100,26100,26050,133
|
|
20231114,110600,1359749250,26050,26050,26100,26050,30
|
|
20231114,110500,1358966950,26050,26100,26100,26050,153
|
|
20231114,110400,1354973950,26100,26100,26100,26100,145
|
|
20231114,110300,1351189450,26050,26050,26050,26050,115
|
|
20231114,110200,1348193700,26050,26000,26100,26000,11
|
|
20231114,110100,1347907300,26000,26100,26150,26000,72
|
|
20231114,110000,1346034850,26150,26000,26150,26000,1740
|
|
20231114,105900,1300552150,26150,26000,26150,26000,287
|
|
20231114,105800,1293052050,26000,26000,26050,26000,69
|
|
20231114,105700,1291258000,26100,26050,26150,26050,1221
|
|
20231114,105600,1259410850,26000,26050,26050,26000,99
|
|
20231114,105500,1256836800,26000,26000,26050,25950,250
|
|
20231114,105400,1250336500,26050,26000,26050,25950,176
|
|
20231114,105300,1245764350,26000,26000,26050,26000,55
|
|
20231114,105200,1244333450,26000,26000,26050,25950,142
|
|
20231114,105100,1240645500,26000,26000,26050,25950,754
|
|
20231114,105000,1221041350,25950,26000,26000,25950,164
|
|
20231114,104900,1216785300,26000,26000,26000,26000,2
|
|
20231114,104800,1216733300,26000,26000,26000,25950,178
|
|
20231114,104700,1212113050,25950,26000,26000,25950,25
|
|
20231114,104600,1211464250,26000,25950,26000,25950,66
|
|
20231114,104500,1209751500,25950,26000,26000,25950,54
|
|
20231114,104400,1208348200,26000,25950,26000,25900,160
|
|
20231114,104300,1204200850,25950,25950,25950,25900,167
|
|
20231114,104200,1199868250,26000,25900,26000,25900,167
|
|
20231114,104100,1195534600,25950,25900,25950,25900,160
|
|
20231114,104000,1191388650,25900,25900,25950,25900,13
|
|
20231114,103900,1191051900,25900,25950,26000,25900,786
|
|
20231114,103800,1170659500,25950,26000,26000,25950,349
|
|
20231114,103700,1161587100,25950,26000,26000,25950,643
|
|
20231114,103600,1144899700,25950,26000,26000,25950,29
|
|
20231114,103500,1144146800,26000,26000,26000,26000,1752
|
|
20231114,103400,1098594800,26050,26050,26050,26050,26
|
|
20231114,103300,1097917500,26000,26050,26050,26000,217
|
|
20231114,103200,1092271850,26000,26050,26050,26000,276
|
|
20231114,103100,1085095150,26000,26000,26000,26000,194
|
|
20231114,103000,1080051150,26000,25950,26000,25950,123
|
|
20231114,102900,1076854500,26050,26000,26050,25950,352
|
|
20231114,102800,1067706550,26000,26000,26000,25950,24
|
|
20231114,102700,1067082700,26000,26000,26000,25950,92
|
|
20231114,102600,1064694900,26000,26000,26000,25950,284
|
|
20231114,102500,1057311050,26000,25900,26000,25900,1524
|
|
20231114,102400,1017737950,25950,25900,25950,25900,174
|
|
20231114,102300,1013225550,25900,25950,25950,25900,15
|
|
20231114,102200,1012836550,25900,25850,25950,25850,515
|
|
20231114,102100,999497350,25850,25850,25850,25850,287
|
|
20231114,102000,992078400,25850,25750,25850,25750,568
|
|
20231114,101900,977423400,25750,25800,25800,25750,46
|
|
20231114,101800,976237050,25750,25800,25800,25750,1465
|
|
20231114,101700,938463400,25850,25800,25850,25750,6
|
|
20231114,101600,938308650,25800,25800,25800,25800,3053
|
|
20231114,101500,859541250,25800,25850,25850,25800,789
|
|
20231114,101400,839145750,25850,25800,25850,25800,264
|
|
20231114,101300,832321550,25800,25900,25900,25800,787
|
|
20231114,101200,811972750,25900,25850,25900,25850,929
|
|
20231114,101100,787917550,25850,25850,25850,25850,3
|
|
20231114,101000,787840000,25900,25900,25900,25850,157
|
|
20231114,100900,783780450,25850,25850,25900,25850,28
|
|
20231114,100800,783056450,25850,25900,25900,25850,135
|
|
20231114,100700,779565900,25850,25900,25900,25850,51
|
|
20231114,100600,778246500,25850,25850,25850,25850,170
|
|
20231114,100500,773852000,25900,25800,25900,25800,232
|
|
20231114,100400,767857800,25850,25850,25850,25850,30
|
|
20231114,100300,767082300,25850,25750,25850,25750,139
|
|
20231114,100200,763500900,25800,25800,25800,25800,207
|
|
20231114,100100,758160300,25800,25800,25800,25750,240
|
|
20231114,100000,751973150,25750,25800,25800,25750,48
|
|
20231114,095900,750736200,25750,25800,25800,25750,164
|
|
20231114,095800,746512550,25800,25750,25800,25750,120
|
|
20231114,095700,743421100,25750,25850,25850,25750,3610
|
|
20231114,095600,650286500,25850,25850,25850,25800,275
|
|
20231114,095500,643180200,25850,25850,25850,25850,181
|
|
20231114,095400,638501350,25850,25850,25900,25850,639
|
|
20231114,095300,621980450,25850,25850,25850,25850,174
|
|
20231114,095200,617482550,25850,25850,25900,25850,88
|
|
20231114,095100,615206950,25800,25800,25850,25800,431
|
|
20231114,095000,604074650,25800,25850,25900,25800,90
|
|
20231114,094900,601750900,25900,25850,25900,25800,196
|
|
20231114,094800,596686500,25800,25800,25850,25800,294
|
|
20231114,094700,589096350,25850,25850,25850,25800,1426
|
|
20231114,094600,552236600,25850,25850,25900,25850,553
|
|
20231114,094500,537941500,25850,25850,25900,25850,154
|
|
20231114,094400,533958100,25850,25800,25900,25800,167
|
|
20231114,094300,529648500,25950,25950,26000,25850,5661
|
|
20231114,094200,383058450,26000,25950,26000,25950,178
|
|
20231114,094100,378438050,25950,26000,26000,25950,69
|
|
20231114,094000,376647450,26000,25900,26000,25900,1232
|
|
20231114,093900,344673200,25900,25900,25950,25900,82
|
|
20231114,093800,342549150,25950,25900,25950,25900,157
|
|
20231114,093700,338482050,25900,25950,25950,25900,80
|
|
20231114,093600,336409050,25950,25900,25950,25900,526
|
|
20231114,093500,322767500,25950,25950,25950,25900,62
|
|
20231114,093400,321161100,25950,25950,25950,25900,200
|
|
20231114,093300,315978700,25950,25900,25950,25900,90
|
|
20231114,093200,313646400,25900,25850,25900,25850,698
|
|
20231114,093100,295571300,25850,25900,25900,25850,185
|
|
20231114,093000,290788050,25850,25850,25850,25850,342
|
|
20231114,092900,281947350,25850,25850,25850,25850,156
|
|
20231114,092800,277914750,25850,25850,25900,25850,173
|
|
20231114,092700,273437500,25900,25900,25900,25850,273
|
|
20231114,092600,266368800,25900,25900,25900,25900,97
|
|
20231114,092500,263856500,25900,25900,25900,25850,275
|
|
20231114,092400,256738950,25900,25850,25900,25850,73
|
|
20231114,092300,254851800,25850,25900,25950,25850,499
|
|
20231114,092200,241946800,25950,25950,25950,25950,849
|
|
20231114,092100,219915250,26000,25950,26000,25900,1902
|
|
20231114,092000,170624550,25950,25950,25950,25950,22
|
|
20231114,091900,170053650,25950,25950,25950,25950,0
|
|
20231114,091800,170053650,25950,25950,25950,25950,1
|
|
20231114,091700,170027700,26100,26000,26100,26000,692
|
|
20231114,091600,152012800,26000,26000,26000,26000,89
|
|
20231114,091500,149698800,26050,26050,26050,26050,1
|
|
20231114,091400,149672750,26000,26050,26050,26000,1129
|
|
20231114,091300,120317100,26150,26100,26150,26050,257
|
|
20231114,091200,113618300,26100,26100,26100,26100,6
|
|
20231114,091100,113461700,26100,26100,26150,26100,46
|
|
20231114,091000,112260200,26150,26100,26150,26100,108
|
|
20231114,090900,109440550,26100,26100,26100,26100,20
|
|
20231114,090800,108918550,26100,26100,26150,26100,639
|
|
20231114,090700,92238000,26100,26100,26100,26100,8
|
|
20231114,090600,92029200,26050,26050,26050,26050,30
|
|
20231114,090500,91247700,26000,26050,26150,25950,1072
|
|
20231114,090400,63344350,26000,26000,26000,25950,246
|
|
20231114,090300,56957400,26000,26000,26050,25950,297
|
|
20231114,090200,49234350,26000,26000,26000,25950,431
|
|
20231114,090100,38035150,26000,25950,26000,25950,277
|
|
20231114,090000,30846950,25950,25900,26100,25900,1189
|