587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,184400,7413661550,36150,36150,36150,36150,4948
|
|
20231129,184300,7413661550,36150,36150,36150,36150,0
|
|
20231129,184200,7413661550,36150,36150,36150,36150,0
|
|
20231129,184100,7413661550,36150,36150,36150,36150,0
|
|
20231129,184000,7413661550,36150,36150,36150,36150,0
|
|
20231129,183900,7413661550,36150,36150,36150,36150,0
|
|
20231129,183800,7413661550,36150,36150,36150,36150,0
|
|
20231129,183700,7413661550,36150,36150,36150,36150,0
|
|
20231129,183600,7413661550,36150,36150,36150,36150,0
|
|
20231129,183500,7413661550,36150,36150,36150,36150,0
|
|
20231129,183400,7413661550,36150,36150,36150,36150,0
|
|
20231129,183300,7413661550,36150,36150,36150,36150,0
|
|
20231129,183200,7413661550,36150,36150,36150,36150,0
|
|
20231129,183100,7413661550,36150,36150,36150,36150,0
|
|
20231129,183000,7413661550,36150,36150,36150,36150,0
|
|
20231129,182900,7413661550,36150,36150,36150,36150,0
|
|
20231129,182800,7413661550,36150,36150,36150,36150,0
|
|
20231129,182700,7413661550,36150,36150,36150,36150,0
|
|
20231129,182600,7413661550,36150,36150,36150,36150,0
|
|
20231129,182500,7413661550,36150,36150,36150,36150,0
|
|
20231129,182400,7413661550,36150,36150,36150,36150,0
|
|
20231129,182300,7413661550,36150,36150,36150,36150,0
|
|
20231129,182200,7413661550,36150,36150,36150,36150,0
|
|
20231129,182100,7413661550,36150,36150,36150,36150,0
|
|
20231129,182000,7413661550,36150,36150,36150,36150,0
|
|
20231129,181900,7413661550,36150,36150,36150,36150,0
|
|
20231129,181800,7413661550,36150,36150,36150,36150,0
|
|
20231129,181700,7413661550,36150,36150,36150,36150,0
|
|
20231129,181600,7413661550,36150,36150,36150,36150,0
|
|
20231129,181500,7413661550,36150,36150,36150,36150,0
|
|
20231129,181400,7413661550,36150,36150,36150,36150,4948
|
|
20231129,181300,7413661550,36150,36150,36150,36150,0
|
|
20231129,181200,7413661550,36150,36150,36150,36150,0
|
|
20231129,181100,7413661550,36150,36150,36150,36150,0
|
|
20231129,181000,7413661550,36150,36150,36150,36150,0
|
|
20231129,180900,7413661550,36150,36150,36150,36150,0
|
|
20231129,180800,7413661550,36150,36150,36150,36150,0
|
|
20231129,180700,7413661550,36150,36150,36150,36150,0
|
|
20231129,180600,7413661550,36150,36150,36150,36150,0
|
|
20231129,180500,7413661550,36150,36150,36150,36150,0
|
|
20231129,180400,7413661550,36150,36150,36150,36150,0
|
|
20231129,180300,7413661550,36150,36150,36150,36150,0
|
|
20231129,180200,7413661550,36150,36150,36150,36150,0
|
|
20231129,180100,7413661550,36150,36150,36150,36150,0
|
|
20231129,180000,7413661550,36150,36150,36150,36150,0
|
|
20231129,175900,7413661550,36150,36150,36150,36150,0
|
|
20231129,175800,7413661550,36150,36150,36150,36150,0
|
|
20231129,175700,7413661550,36150,36150,36150,36150,0
|
|
20231129,175600,7413661550,36150,36150,36150,36150,0
|
|
20231129,175500,7413661550,36150,36150,36150,36150,0
|
|
20231129,175400,7413661550,36150,36150,36150,36150,0
|
|
20231129,175300,7413661550,36150,36150,36150,36150,0
|
|
20231129,175200,7413661550,36150,36150,36150,36150,0
|
|
20231129,175100,7413661550,36150,36150,36150,36150,0
|
|
20231129,175000,7413661550,36150,36150,36150,36150,0
|
|
20231129,174900,7413661550,36150,36150,36150,36150,0
|
|
20231129,174800,7413661550,36150,36150,36150,36150,0
|
|
20231129,174700,7413661550,36150,36150,36150,36150,0
|
|
20231129,174600,7413661550,36150,36150,36150,36150,0
|
|
20231129,174500,7413661550,36150,36150,36150,36150,0
|
|
20231129,174400,7413661550,36150,36150,36150,36150,4948
|
|
20231129,174300,7413661550,36150,36150,36150,36150,0
|
|
20231129,174200,7413661550,36150,36150,36150,36150,0
|
|
20231129,174100,7413661550,36150,36150,36150,36150,0
|
|
20231129,174000,7413661550,36150,36150,36150,36150,0
|
|
20231129,173900,7413661550,36150,36150,36150,36150,0
|
|
20231129,173800,7413661550,36150,36150,36150,36150,0
|
|
20231129,173700,7413661550,36150,36150,36150,36150,0
|
|
20231129,173600,7413661550,36150,36150,36150,36150,0
|
|
20231129,173500,7413661550,36150,36150,36150,36150,0
|
|
20231129,173400,7413661550,36150,36150,36150,36150,0
|
|
20231129,173300,7413661550,36150,36150,36150,36150,0
|
|
20231129,173200,7413661550,36150,36150,36150,36150,0
|
|
20231129,173100,7413661550,36150,36150,36150,36150,0
|
|
20231129,173000,7413661550,36150,36150,36150,36150,0
|
|
20231129,172900,7413661550,36150,36150,36150,36150,0
|
|
20231129,172800,7413661550,36150,36150,36150,36150,0
|
|
20231129,172700,7413661550,36150,36150,36150,36150,0
|
|
20231129,172600,7413661550,36150,36150,36150,36150,0
|
|
20231129,172500,7413661550,36150,36150,36150,36150,0
|
|
20231129,172400,7413661550,36150,36150,36150,36150,0
|
|
20231129,172300,7413661550,36150,36150,36150,36150,0
|
|
20231129,172200,7413661550,36150,36150,36150,36150,0
|
|
20231129,172100,7413661550,36150,36150,36150,36150,0
|
|
20231129,172000,7413661550,36150,36150,36150,36150,0
|
|
20231129,171900,7413661550,36150,36150,36150,36150,0
|
|
20231129,171800,7413661550,36150,36150,36150,36150,0
|
|
20231129,171700,7413661550,36150,36150,36150,36150,0
|
|
20231129,171600,7413661550,36150,36150,36150,36150,0
|
|
20231129,171500,7413661550,36150,36150,36150,36150,0
|
|
20231129,171400,7413661550,36150,36150,36150,36150,4948
|
|
20231129,171300,7413661550,36150,36150,36150,36150,0
|
|
20231129,171200,7413661550,36150,36150,36150,36150,0
|
|
20231129,171100,7413661550,36150,36150,36150,36150,0
|
|
20231129,171000,7413661550,36150,36150,36150,36150,0
|
|
20231129,170900,7413661550,36150,36150,36150,36150,0
|
|
20231129,170800,7413661550,36150,36150,36150,36150,0
|
|
20231129,170700,7413661550,36150,36150,36150,36150,0
|
|
20231129,170600,7413661550,36150,36150,36150,36150,0
|
|
20231129,170500,7413661550,36150,36150,36150,36150,0
|
|
20231129,170400,7413661550,36150,36150,36150,36150,0
|
|
20231129,170300,7413661550,36150,36150,36150,36150,0
|
|
20231129,170200,7413661550,36150,36150,36150,36150,0
|
|
20231129,170100,7413661550,36150,36150,36150,36150,0
|
|
20231129,170000,7413661550,36150,36150,36150,36150,0
|
|
20231129,165900,7413661550,36150,36150,36150,36150,0
|
|
20231129,165800,7413661550,36150,36150,36150,36150,0
|
|
20231129,165700,7413661550,36150,36150,36150,36150,0
|
|
20231129,165600,7413661550,36150,36150,36150,36150,0
|
|
20231129,165500,7413661550,36150,36150,36150,36150,0
|
|
20231129,165400,7413661550,36150,36150,36150,36150,0
|
|
20231129,165300,7413661550,36150,36150,36150,36150,0
|
|
20231129,165200,7413661550,36150,36150,36150,36150,0
|
|
20231129,165100,7413661550,36150,36150,36150,36150,0
|
|
20231129,165000,7413661550,36150,36150,36150,36150,0
|
|
20231129,164900,7413661550,36150,36150,36150,36150,0
|
|
20231129,164800,7413661550,36150,36150,36150,36150,0
|
|
20231129,164700,7413661550,36150,36150,36150,36150,0
|
|
20231129,164600,7413661550,36150,36150,36150,36150,0
|
|
20231129,164500,7413661550,36150,36150,36150,36150,0
|
|
20231129,164400,7413661550,36150,36150,36150,36150,4948
|
|
20231129,164300,7413661550,36150,36150,36150,36150,0
|
|
20231129,164200,7413661550,36150,36150,36150,36150,0
|
|
20231129,164100,7413661550,36150,36150,36150,36150,0
|
|
20231129,164000,7413661550,36150,36150,36150,36150,0
|
|
20231129,163900,7413661550,36150,36150,36150,36150,0
|
|
20231129,163800,7413661550,36150,36150,36150,36150,0
|
|
20231129,163700,7413661550,36150,36150,36150,36150,0
|
|
20231129,163600,7413661550,36150,36150,36150,36150,0
|
|
20231129,163500,7413661550,36150,36150,36150,36150,0
|
|
20231129,163400,7413661550,36150,36150,36150,36150,0
|
|
20231129,163300,7413661550,36150,36150,36150,36150,0
|
|
20231129,163200,7413661550,36150,36150,36150,36150,0
|
|
20231129,163100,7413661550,36150,36150,36150,36150,0
|
|
20231129,163000,7413661550,36150,36150,36150,36150,0
|
|
20231129,162900,7413661550,36150,36150,36150,36150,0
|
|
20231129,162800,7413661550,36150,36150,36150,36150,0
|
|
20231129,162700,7413661550,36150,36150,36150,36150,0
|
|
20231129,162600,7413661550,36150,36150,36150,36150,0
|
|
20231129,162500,7413661550,36150,36150,36150,36150,0
|
|
20231129,162400,7413661550,36150,36150,36150,36150,0
|
|
20231129,162300,7413661550,36150,36150,36150,36150,0
|
|
20231129,162200,7413661550,36150,36150,36150,36150,0
|
|
20231129,162100,7413661550,36150,36150,36150,36150,0
|
|
20231129,162000,7413661550,36150,36150,36150,36150,0
|
|
20231129,161900,7413661550,36150,36150,36150,36150,0
|
|
20231129,161800,7413661550,36150,36150,36150,36150,0
|
|
20231129,161700,7413661550,36150,36150,36150,36150,0
|
|
20231129,161600,7413661550,36150,36150,36150,36150,0
|
|
20231129,161500,7413661550,36150,36150,36150,36150,0
|
|
20231129,161400,7413661550,36150,36150,36150,36150,4948
|
|
20231129,161300,7413661550,36150,36150,36150,36150,0
|
|
20231129,161200,7413661550,36150,36150,36150,36150,0
|
|
20231129,161100,7413661550,36150,36150,36150,36150,0
|
|
20231129,161000,7413661550,36150,36150,36150,36150,0
|
|
20231129,160900,7413661550,36150,36150,36150,36150,0
|
|
20231129,160800,7413661550,36150,36150,36150,36150,0
|
|
20231129,160700,7413661550,36150,36150,36150,36150,0
|
|
20231129,160600,7413661550,36150,36150,36150,36150,0
|
|
20231129,160500,7413661550,36150,36150,36150,36150,0
|
|
20231129,160400,7413661550,36150,36150,36150,36150,0
|
|
20231129,160300,7413661550,36150,36150,36150,36150,0
|
|
20231129,160200,7413661550,36150,36150,36150,36150,0
|
|
20231129,160100,7413661550,36150,36150,36150,36150,0
|
|
20231129,160000,7413661550,36150,36150,36150,36150,0
|
|
20231129,155900,7413661550,36150,36150,36150,36150,0
|
|
20231129,155800,7413661550,36150,36150,36150,36150,0
|
|
20231129,155700,7413661550,36150,36150,36150,36150,0
|
|
20231129,155600,7413661550,36150,36150,36150,36150,0
|
|
20231129,155500,7413661550,36150,36150,36150,36150,0
|
|
20231129,155400,7413661550,36150,36150,36150,36150,0
|
|
20231129,155300,7413661550,36150,36150,36150,36150,0
|
|
20231129,155200,7413661550,36150,36150,36150,36150,0
|
|
20231129,155100,7413661550,36150,36150,36150,36150,0
|
|
20231129,155000,7413661550,36150,36150,36150,36150,0
|
|
20231129,154900,7413661550,36150,36150,36150,36150,0
|
|
20231129,154800,7413661550,36150,36150,36150,36150,0
|
|
20231129,154700,7413661550,36150,36150,36150,36150,0
|
|
20231129,154600,7413661550,36150,36150,36150,36150,0
|
|
20231129,154500,7413661550,36150,36150,36150,36150,0
|
|
20231129,154400,7413661550,36150,36150,36150,36150,4948
|
|
20231129,154300,7413661550,36150,36150,36150,36150,0
|
|
20231129,154200,7413661550,36150,36150,36150,36150,0
|
|
20231129,154100,7413661550,36150,36150,36150,36150,0
|
|
20231129,154000,7413661550,36150,36150,36150,36150,0
|
|
20231129,153900,7413661550,36150,36150,36150,36150,0
|
|
20231129,153800,7413661550,36150,36150,36150,36150,0
|
|
20231129,153700,7413661550,36150,36150,36150,36150,0
|
|
20231129,153600,7413661550,36150,36150,36150,36150,0
|
|
20231129,153500,7413661550,36150,36150,36150,36150,0
|
|
20231129,153400,7413661550,36150,36150,36150,36150,0
|
|
20231129,153300,7413661550,36150,36150,36150,36150,0
|
|
20231129,153200,7413661550,36150,36150,36150,36150,0
|
|
20231129,153100,7413661550,36150,36150,36150,36150,0
|
|
20231129,153000,7413661550,36150,36150,36150,36150,4948
|
|
20231129,152900,7234791350,36150,36150,36150,36150,0
|
|
20231129,152800,7234791350,36150,36150,36150,36150,0
|
|
20231129,152700,7234791350,36150,36150,36150,36150,0
|
|
20231129,152600,7234791350,36150,36150,36150,36150,0
|
|
20231129,152500,7234791350,36150,36150,36150,36150,0
|
|
20231129,152400,7234791350,36150,36150,36150,36150,0
|
|
20231129,152300,7234791350,36150,36150,36150,36150,0
|
|
20231129,152200,7234791350,36150,36150,36150,36150,0
|
|
20231129,152100,7234791350,36150,36150,36150,36150,0
|
|
20231129,152000,7234791350,36150,36150,36150,36150,0
|
|
20231129,151900,7234791350,36150,36100,36150,36100,3968
|
|
20231129,151800,7091457800,36100,36050,36100,36050,593
|
|
20231129,151700,7070072500,36100,36000,36100,36000,1805
|
|
20231129,151600,7005001600,36050,36050,36050,36000,294
|
|
20231129,151500,6994405900,36000,35950,36050,35950,1948
|
|
20231129,151400,6924283950,35950,36000,36000,35950,747
|
|
20231129,151300,6897407650,35950,36000,36000,35950,982
|
|
20231129,151200,6862089350,35950,35950,36000,35900,752
|
|
20231129,151100,6835035250,35950,35950,35950,35900,530
|
|
20231129,151000,6815984100,35950,35900,35950,35900,443
|
|
20231129,150900,6800061300,35950,35950,35950,35950,338
|
|
20231129,150800,6787910200,35950,35850,35950,35850,2110
|
|
20231129,150700,6712160900,35900,35900,35950,35900,1208
|
|
20231129,150600,6668792750,35900,35950,35950,35900,123
|
|
20231129,150500,6664375350,35950,35950,35950,35950,469
|
|
20231129,150400,6647514800,35950,35950,35950,35900,161
|
|
20231129,150300,6641726950,35950,35950,35950,35950,701
|
|
20231129,150200,6616526000,35950,35950,35950,35950,10
|
|
20231129,150100,6616166500,35950,35900,35950,35900,414
|
|
20231129,150000,6601283350,35950,35900,36000,35900,448
|
|
20231129,145900,6585188900,35900,36000,36000,35900,517
|
|
20231129,145800,6566607100,35950,35950,36000,35950,224
|
|
20231129,145700,6558552650,35950,36000,36000,35950,2049
|
|
20231129,145600,6484882750,36000,35950,36000,35950,969
|
|
20231129,145500,6450042250,35950,35950,36000,35950,1163
|
|
20231129,145400,6408231250,35950,36000,36000,35950,1674
|
|
20231129,145300,6347968550,36000,35900,36000,35900,580
|
|
20231129,145200,6327100300,35900,35950,36000,35900,1026
|
|
20231129,145100,6290195950,35950,35850,36000,35850,1288
|
|
20231129,145000,6243940350,35900,36000,36000,35850,994
|
|
20231129,144900,6208222750,36000,36050,36050,35850,2347
|
|
20231129,144800,6123974850,36000,35850,36000,35800,4960
|
|
20231129,144700,5945886100,35800,35800,35850,35800,1477
|
|
20231129,144600,5893004500,35800,35800,35800,35750,965
|
|
20231129,144500,5858477550,35800,35800,35800,35750,225
|
|
20231129,144400,5850430300,35750,35700,35750,35700,191
|
|
20231129,144300,5843602650,35700,35700,35800,35700,599
|
|
20231129,144200,5822190950,35750,35750,35800,35750,355
|
|
20231129,144100,5809499450,35750,35800,35800,35750,443
|
|
20231129,144000,5793657100,35800,35750,35850,35750,1425
|
|
20231129,143900,5742653150,35800,35800,35800,35750,54
|
|
20231129,143800,5740720650,35750,35800,35800,35750,931
|
|
20231129,143700,5707393350,35800,35800,35800,35800,488
|
|
20231129,143600,5689922950,35800,35800,35800,35750,497
|
|
20231129,143500,5672132300,35800,35850,35850,35800,196
|
|
20231129,143400,5665114600,35850,35850,35850,35750,1030
|
|
20231129,143300,5628227200,35800,35800,35850,35800,328
|
|
20231129,143200,5616482800,35800,35900,35900,35800,794
|
|
20231129,143100,5588041850,35850,35900,35900,35800,694
|
|
20231129,143000,5563152550,35850,35850,35900,35800,339
|
|
20231129,142900,5550987550,35850,35950,35950,35850,220
|
|
20231129,142800,5543096300,35950,35900,35950,35900,274
|
|
20231129,142700,5533250850,35900,35850,35900,35850,172
|
|
20231129,142600,5527076300,35900,35850,35900,35850,312
|
|
20231129,142500,5515890900,35900,35850,35900,35800,425
|
|
20231129,142400,5500654000,35900,35900,35900,35850,83
|
|
20231129,142300,5497676100,35950,35950,35950,35900,438
|
|
20231129,142200,5481944100,35950,35900,35950,35900,54
|
|
20231129,142100,5480003550,35950,35900,35950,35900,1364
|
|
20231129,142000,5431025800,35900,35850,35900,35850,213
|
|
20231129,141900,5423389550,35850,35800,35850,35750,1196
|
|
20231129,141800,5380611200,35800,35750,35900,35750,401
|
|
20231129,141700,5366256400,35750,35800,35800,35750,1095
|
|
20231129,141600,5327055450,35800,35900,35900,35800,2501
|
|
20231129,141500,5237485250,35900,35850,35950,35850,200
|
|
20231129,141400,5230313050,35850,35850,35850,35850,437
|
|
20231129,141300,5214646600,35900,36000,36000,35900,510
|
|
20231129,141200,5196318750,36000,35950,36000,35950,709
|
|
20231129,141100,5170810050,36000,36000,36050,35950,469
|
|
20231129,141000,5153931700,36000,36100,36100,36000,748
|
|
20231129,140900,5126965100,36100,36050,36100,36050,785
|
|
20231129,140800,5098655150,36100,36100,36100,36050,436
|
|
20231129,140700,5082935250,36100,36000,36100,36000,1236
|
|
20231129,140600,5038383150,35950,35950,36000,35950,703
|
|
20231129,140500,5013079750,36000,36050,36050,35950,195
|
|
20231129,140400,5006053800,36000,35950,36050,35950,694
|
|
20231129,140300,4981072500,35950,36000,36000,35950,55
|
|
20231129,140200,4979094400,36000,35950,36050,35950,168
|
|
20231129,140100,4973046650,35950,35950,36000,35900,264
|
|
20231129,140000,4963547250,35950,36000,36000,35850,1187
|
|
20231129,135900,4920909250,36000,36000,36050,35950,308
|
|
20231129,135800,4909822200,36050,36000,36050,36000,108
|
|
20231129,135700,4905929950,36050,36050,36050,36050,252
|
|
20231129,135600,4896845350,36050,36050,36100,36000,393
|
|
20231129,135500,4882687250,36050,36000,36150,36000,617
|
|
20231129,135400,4860415900,36100,36050,36150,36050,3144
|
|
20231129,135300,4746963150,36050,35950,36050,35950,2630
|
|
20231129,135200,4652337950,35900,35850,35950,35850,1514
|
|
20231129,135100,4597986900,35850,35900,35900,35850,188
|
|
20231129,135000,4591242800,35850,35850,35900,35850,365
|
|
20231129,134900,4578157150,35850,35900,35900,35850,55
|
|
20231129,134800,4576183200,35850,35900,35900,35850,192
|
|
20231129,134700,4569293200,35850,35900,35900,35850,189
|
|
20231129,134600,4562513100,35900,35900,35900,35900,136
|
|
20231129,134500,4557630700,35850,35900,35900,35850,194
|
|
20231129,134400,4550672950,35900,35900,35900,35900,72
|
|
20231129,134300,4548088150,35850,35800,35900,35800,316
|
|
20231129,134200,4536760050,35850,35850,35850,35800,159
|
|
20231129,134100,4531062850,35850,35800,35850,35800,145
|
|
20231129,134000,4525864750,35800,35850,35900,35800,647
|
|
20231129,133900,4502671900,35900,35900,35900,35850,978
|
|
20231129,133800,4467592950,35900,35850,35900,35850,78
|
|
20231129,133700,4464793650,35850,35850,35900,35850,442
|
|
20231129,133600,4448946950,35900,35850,35900,35850,176
|
|
20231129,133500,4442629250,35850,35850,35900,35850,1164
|
|
20231129,133400,4400899400,35800,35800,35850,35800,86
|
|
20231129,133300,4397818100,35800,35800,35850,35750,834
|
|
20231129,133200,4367964200,35800,35750,35800,35750,356
|
|
20231129,133100,4355227850,35750,35800,35800,35750,408
|
|
20231129,133000,4340622500,35750,35750,35800,35750,229
|
|
20231129,132900,4332435500,35750,35750,35800,35750,264
|
|
20231129,132800,4322986400,35750,35700,35750,35700,1111
|
|
20231129,132700,4283268500,35700,35750,35750,35700,83
|
|
20231129,132600,4280302100,35750,35750,35750,35700,149
|
|
20231129,132500,4274982300,35750,35750,35750,35700,163
|
|
20231129,132400,4269157650,35750,35750,35750,35750,86
|
|
20231129,132300,4266083150,35750,35750,35750,35750,63
|
|
20231129,132200,4263830900,35750,35750,35800,35750,648
|
|
20231129,132100,4240664750,35750,35750,35750,35750,514
|
|
20231129,132000,4222289250,35750,35700,35750,35700,701
|
|
20231129,131900,4197263050,35700,35700,35700,35700,6
|
|
20231129,131800,4197048850,35700,35700,35700,35650,127
|
|
20231129,131700,4192516650,35700,35700,35700,35700,161
|
|
20231129,131600,4186768950,35700,35700,35700,35650,212
|
|
20231129,131500,4179205550,35700,35700,35700,35650,135
|
|
20231129,131400,4174391800,35700,35700,35700,35650,19
|
|
20231129,131300,4173713600,35700,35700,35700,35700,75
|
|
20231129,131200,4171036100,35650,35700,35700,35650,136
|
|
20231129,131100,4166186950,35700,35650,35700,35650,51
|
|
20231129,131000,4164367500,35700,35700,35700,35650,30
|
|
20231129,130900,4163297250,35700,35700,35700,35650,62
|
|
20231129,130800,4161084250,35700,35650,35700,35650,34
|
|
20231129,130700,4159871450,35700,35700,35700,35700,89
|
|
20231129,130600,4156694150,35700,35700,35700,35700,68
|
|
20231129,130500,4154266550,35750,35650,35750,35650,940
|
|
20231129,130400,4120724200,35700,35650,35700,35650,198
|
|
20231129,130300,4113657550,35700,35700,35700,35650,36
|
|
20231129,130200,4112373400,35650,35650,35650,35650,195
|
|
20231129,130100,4105421650,35650,35650,35650,35600,26
|
|
20231129,130000,4104495000,35650,35650,35650,35600,247
|
|
20231129,125900,4095690750,35600,35700,35700,35600,106
|
|
20231129,125800,4091913100,35650,35650,35650,35650,165
|
|
20231129,125700,4086030850,35650,35700,35700,35600,167
|
|
20231129,125600,4080082050,35700,35700,35700,35700,50
|
|
20231129,125500,4078297050,35700,35700,35750,35700,465
|
|
20231129,125400,4061696250,35750,35750,35750,35750,21
|
|
20231129,125300,4060945500,35750,35750,35750,35750,317
|
|
20231129,125200,4049612750,35700,35700,35750,35650,282
|
|
20231129,125100,4039557500,35700,35750,35750,35700,178
|
|
20231129,125000,4033202650,35750,35750,35750,35700,361
|
|
20231129,124900,4020308950,35750,35750,35750,35700,220
|
|
20231129,124800,4012451900,35750,35750,35750,35700,238
|
|
20231129,124700,4003953100,35750,35750,35750,35700,7
|
|
20231129,124600,4003702900,35750,35750,35750,35750,66
|
|
20231129,124500,4001343400,35750,35700,35750,35700,129
|
|
20231129,124400,3996732650,35750,35750,35750,35700,261
|
|
20231129,124300,3987412050,35750,35700,35750,35700,13
|
|
20231129,124200,3986947650,35750,35750,35800,35750,429
|
|
20231129,124100,3971610850,35750,35750,35750,35700,477
|
|
20231129,124000,3954567550,35700,35700,35750,35700,328
|
|
20231129,123900,3942844200,35750,35750,35750,35750,90
|
|
20231129,123800,3939626700,35750,35750,35750,35700,220
|
|
20231129,123700,3931771700,35750,35700,35750,35700,638
|
|
20231129,123600,3908994700,35700,35700,35700,35700,17
|
|
20231129,123500,3908387800,35700,35700,35700,35650,220
|
|
20231129,123400,3900539950,35700,35700,35700,35700,268
|
|
20231129,123300,3890972350,35700,35700,35700,35650,318
|
|
20231129,123200,3879621700,35700,35700,35700,35700,22
|
|
20231129,123100,3878836300,35700,35600,35700,35550,464
|
|
20231129,123000,3862316500,35700,35700,35700,35700,65
|
|
20231129,122900,3859996000,35700,35650,35700,35600,136
|
|
20231129,122800,3855146900,35650,35650,35650,35600,663
|
|
20231129,122700,3831511000,35650,35650,35650,35650,15
|
|
20231129,122600,3830976250,35650,35650,35650,35600,170
|
|
20231129,122500,3824922250,35650,35650,35650,35650,20
|
|
20231129,122400,3824209250,35650,35650,35650,35600,13
|
|
20231129,122300,3823745950,35650,35650,35650,35550,71
|
|
20231129,122200,3821218650,35650,35650,35650,35600,331
|
|
20231129,122100,3809432800,35600,35700,35700,35600,419
|
|
20231129,122000,3794495000,35700,35700,35700,35700,60
|
|
20231129,121900,3792353000,35650,35700,35700,35650,26
|
|
20231129,121800,3791425100,35700,35700,35700,35650,137
|
|
20231129,121700,3786534700,35650,35700,35700,35650,17
|
|
20231129,121600,3785928100,35700,35700,35700,35700,216
|
|
20231129,121500,3778216900,35700,35700,35700,35650,773
|
|
20231129,121400,3750622050,35650,35650,35650,35650,311
|
|
20231129,121300,3739534900,35650,35650,35650,35600,30
|
|
20231129,121200,3738465500,35650,35650,35650,35600,157
|
|
20231129,121100,3732868500,35700,35700,35700,35700,29
|
|
20231129,121000,3731833200,35700,35700,35700,35700,117
|
|
20231129,120900,3727656300,35700,35650,35700,35650,229
|
|
20231129,120800,3719491650,35700,35650,35700,35650,175
|
|
20231129,120700,3713251700,35650,35600,35650,35600,212
|
|
20231129,120600,3705701350,35600,35600,35650,35600,361
|
|
20231129,120500,3692849500,35650,35600,35650,35600,511
|
|
20231129,120400,3674633150,35650,35650,35650,35600,217
|
|
20231129,120300,3666899250,35650,35650,35650,35600,150
|
|
20231129,120200,3661557400,35600,35650,35650,35600,173
|
|
20231129,120100,3655396850,35650,35600,35650,35600,191
|
|
20231129,120000,3648590750,35650,35650,35650,35650,171
|
|
20231129,115900,3642494600,35650,35600,35650,35600,146
|
|
20231129,115800,3637290500,35600,35600,35600,35550,192
|
|
20231129,115700,3630458500,35650,35650,35650,35600,121
|
|
20231129,115600,3626147700,35650,35600,35650,35600,82
|
|
20231129,115500,3623225500,35650,35650,35650,35600,145
|
|
20231129,115400,3618061450,35650,35650,35650,35500,127
|
|
20231129,115300,3613547350,35650,35600,35650,35550,1489
|
|
20231129,115200,3560539450,35550,35550,35550,35550,507
|
|
20231129,115100,3542515600,35500,35550,35550,35500,85
|
|
20231129,115000,3539496400,35550,35500,35550,35500,105
|
|
20231129,114900,3535768650,35600,35600,35600,35550,71
|
|
20231129,114800,3533241550,35500,35550,35600,35500,209
|
|
20231129,114700,3525815900,35550,35550,35550,35550,733
|
|
20231129,114600,3499757750,35550,35550,35550,35550,53
|
|
20231129,114500,3497873600,35550,35550,35600,35550,289
|
|
20231129,114400,3487599150,35550,35550,35550,35550,48
|
|
20231129,114300,3485892750,35550,35500,35600,35450,240
|
|
20231129,114200,3477371700,35500,35550,35600,35500,158
|
|
20231129,114100,3471759150,35550,35550,35600,35550,238
|
|
20231129,114000,3463297750,35500,35500,35550,35450,608
|
|
20231129,113900,3441711450,35500,35500,35550,35500,46
|
|
20231129,113800,3440076650,35500,35550,35550,35500,305
|
|
20231129,113700,3429246800,35550,35500,35550,35450,1628
|
|
20231129,113600,3371432150,35500,35450,35500,35450,127
|
|
20231129,113500,3366924900,35500,35500,35500,35450,68
|
|
20231129,113400,3364511750,35450,35500,35500,35450,370
|
|
20231129,113300,3351394500,35500,35500,35500,35500,22
|
|
20231129,113200,3350613500,35500,35450,35500,35450,249
|
|
20231129,113100,3341785450,35400,35450,35450,35400,364
|
|
20231129,113000,3328892850,35500,35450,35500,35400,45
|
|
20231129,112900,3327298900,35450,35450,35450,35450,192
|
|
20231129,112800,3320492500,35450,35400,35450,35400,328
|
|
20231129,112700,3308870300,35400,35350,35400,35350,1038
|
|
20231129,112600,3272125500,35400,35250,35400,35200,1028
|
|
20231129,112500,3235829200,35300,35300,35300,35250,144
|
|
20231129,112400,3230753050,35250,35300,35300,35250,18
|
|
20231129,112300,3230118250,35300,35300,35300,35250,224
|
|
20231129,112200,3222219550,35250,35300,35300,35250,152
|
|
20231129,112100,3216861150,35300,35200,35300,35200,822
|
|
20231129,112000,3187895650,35200,35250,35250,35200,33
|
|
20231129,111900,3186732800,35200,35200,35250,35200,94
|
|
20231129,111800,3183423150,35200,35150,35200,35150,287
|
|
20231129,111700,3173321000,35150,35200,35200,35150,32
|
|
20231129,111600,3172195400,35200,35250,35250,35150,79
|
|
20231129,111500,3169414350,35250,35250,35250,35250,17
|
|
20231129,111400,3168815100,35150,35200,35200,35150,143
|
|
20231129,111300,3163786300,35200,35150,35250,35150,403
|
|
20231129,111200,3149600950,35250,35150,35250,35150,753
|
|
20231129,111100,3123094800,35150,35150,35150,35100,751
|
|
20231129,111000,3096697750,35150,35150,35150,35100,80
|
|
20231129,110900,3093888800,35150,35150,35150,35150,44
|
|
20231129,110800,3092342200,35150,35150,35150,35100,31
|
|
20231129,110700,3091253000,35150,35100,35150,35050,790
|
|
20231129,110600,3063556350,35100,35100,35100,35050,912
|
|
20231129,110500,3031550200,35100,35100,35100,35100,248
|
|
20231129,110400,3022845400,35050,35100,35100,35050,510
|
|
20231129,110300,3004959650,35100,35100,35100,35100,102
|
|
20231129,110200,3001379450,35100,35050,35100,35050,34
|
|
20231129,110100,3000186300,35050,35100,35100,35050,2422
|
|
20231129,110000,2915263050,35100,35150,35150,35100,226
|
|
20231129,105900,2907329800,35100,35100,35100,35100,269
|
|
20231129,105800,2897887900,35100,35200,35200,35100,55
|
|
20231129,105700,2895954650,35150,35150,35150,35100,215
|
|
20231129,105600,2888397600,35100,35100,35100,35100,415
|
|
20231129,105500,2873831100,35100,35050,35100,35050,426
|
|
20231129,105400,2858878550,35050,35100,35100,35050,234
|
|
20231129,105300,2850675400,35100,35100,35100,35050,507
|
|
20231129,105200,2832890750,35100,35100,35100,35050,122
|
|
20231129,105100,2828609850,35050,35100,35100,35050,374
|
|
20231129,105000,2815494800,35050,35100,35100,35050,303
|
|
20231129,104900,2804872400,35050,35100,35100,35050,249
|
|
20231129,104800,2796144350,35100,35150,35150,35100,3868
|
|
20231129,104700,2660377200,35150,35150,35150,35150,128
|
|
20231129,104600,2655878000,35150,35200,35200,35150,861
|
|
20231129,104500,2625612450,35200,35200,35200,35150,19
|
|
20231129,104400,2624943800,35200,35200,35200,35150,28
|
|
20231129,104300,2623958400,35200,35150,35250,35150,1114
|
|
20231129,104200,2584799050,35250,35150,35250,35150,124
|
|
20231129,104100,2580434250,35200,35200,35200,35150,335
|
|
20231129,104000,2568643750,35200,35200,35200,35200,77
|
|
20231129,103900,2565933350,35150,35200,35200,35150,48
|
|
20231129,103800,2564243850,35200,35200,35200,35150,63
|
|
20231129,103700,2562029050,35150,35200,35200,35150,288
|
|
20231129,103600,2551905700,35200,35200,35200,35150,104
|
|
20231129,103500,2548245000,35200,35200,35200,35200,113
|
|
20231129,103400,2544267400,35150,35200,35200,35150,179
|
|
20231129,103300,2537974800,35200,35200,35200,35150,413
|
|
20231129,103200,2523443050,35200,35200,35200,35150,38
|
|
20231129,103100,2522106450,35200,35200,35200,35150,224
|
|
20231129,103000,2514224700,35200,35150,35200,35150,159
|
|
20231129,102900,2508630350,35150,35150,35200,35150,250
|
|
20231129,102800,2499840750,35200,35200,35200,35200,76
|
|
20231129,102700,2497165550,35200,35200,35200,35200,318
|
|
20231129,102600,2485971950,35200,35200,35200,35200,271
|
|
20231129,102500,2476432750,35200,35200,35200,35150,71
|
|
20231129,102400,2473934050,35150,35150,35200,35150,174
|
|
20231129,102300,2467816700,35150,35200,35200,35150,314
|
|
20231129,102200,2456767500,35200,35200,35200,35200,320
|
|
20231129,102100,2445503500,35250,35250,35250,35200,27
|
|
20231129,102000,2444552200,35250,35200,35250,35200,67
|
|
20231129,101900,2442190600,35250,35250,35250,35200,914
|
|
20231129,101800,2410017250,35250,35250,35250,35250,46
|
|
20231129,101700,2408395750,35200,35250,35250,35200,42
|
|
20231129,101600,2406915400,35250,35250,35250,35250,36
|
|
20231129,101500,2405646400,35300,35300,35300,35250,217
|
|
20231129,101400,2397995550,35300,35250,35300,35250,186
|
|
20231129,101300,2391437400,35300,35300,35300,35300,3
|
|
20231129,101200,2391331500,35200,35300,35300,35200,223
|
|
20231129,101100,2383479400,35200,35200,35300,35200,2561
|
|
20231129,101000,2293310700,35150,35200,35200,35150,206
|
|
20231129,100900,2286065050,35150,35200,35200,35150,174
|
|
20231129,100800,2279942450,35200,35200,35200,35200,131
|
|
20231129,100700,2275331250,35200,35200,35200,35200,803
|
|
20231129,100600,2247065650,35150,35150,35150,35100,111
|
|
20231129,100500,2243164500,35150,35100,35150,35100,623
|
|
20231129,100400,2221286500,35100,35200,35200,35100,822
|
|
20231129,100300,2192405550,35150,35150,35200,35150,156
|
|
20231129,100200,2186918900,35150,35250,35250,35150,184
|
|
20231129,100100,2180441900,35250,35150,35250,35150,1622
|
|
20231129,100000,2123408150,35150,35150,35150,35100,419
|
|
20231129,095900,2108699850,35100,35150,35150,35100,130
|
|
20231129,095800,2104135100,35150,35150,35150,35100,340
|
|
20231129,095700,2092200400,35150,35200,35200,35100,1114
|
|
20231129,095600,2053047700,35200,35200,35200,35150,178
|
|
20231129,095500,2046789100,35200,35150,35200,35150,30
|
|
20231129,095400,2045733200,35150,35150,35200,35150,19
|
|
20231129,095300,2045064950,35200,35150,35200,35150,612
|
|
20231129,095200,2023553100,35150,35300,35300,35150,162
|
|
20231129,095100,2017852400,35300,35300,35300,35200,78
|
|
20231129,095000,2015102900,35300,35200,35300,35150,1080
|
|
20231129,094900,1977096950,35200,35150,35200,35150,103
|
|
20231129,094800,1973476050,35150,35150,35150,35100,1144
|
|
20231129,094700,1933306800,35100,35150,35200,35100,659
|
|
20231129,094600,1910164400,35100,35200,35200,35100,724
|
|
20231129,094500,1884725900,35200,35150,35200,35100,1133
|
|
20231129,094400,1844926250,35150,35150,35150,35100,373
|
|
20231129,094300,1831827750,35150,35150,35150,35150,489
|
|
20231129,094200,1814639400,35150,35150,35200,35150,1717
|
|
20231129,094100,1754268900,35200,35150,35200,35150,752
|
|
20231129,094000,1727833150,35200,35250,35250,35150,1791
|
|
20231129,093900,1664811850,35250,35300,35300,35250,853
|
|
20231129,093800,1634738750,35300,35300,35300,35250,109
|
|
20231129,093700,1630894050,35300,35350,35400,35300,848
|
|
20231129,093600,1600957400,35350,35350,35400,35350,332
|
|
20231129,093500,1589218650,35400,35350,35400,35350,267
|
|
20231129,093400,1579779600,35400,35350,35400,35350,52
|
|
20231129,093300,1577939950,35400,35350,35400,35350,129
|
|
20231129,093200,1573378750,35350,35350,35350,35300,332
|
|
20231129,093100,1561646450,35300,35300,35400,35250,2366
|
|
20231129,093000,1478040800,35300,35350,35350,35300,1429
|
|
20231129,092900,1427593950,35350,35300,35350,35300,644
|
|
20231129,092800,1404856400,35300,35350,35350,35250,1799
|
|
20231129,092700,1341365300,35350,35350,35350,35300,353
|
|
20231129,092600,1328898300,35350,35350,35350,35350,849
|
|
20231129,092500,1298886150,35350,35350,35350,35300,709
|
|
20231129,092400,1273844250,35350,35350,35350,35300,581
|
|
20231129,092300,1253310950,35350,35400,35400,35350,912
|
|
20231129,092200,1221067100,35400,35400,35400,35350,600
|
|
20231129,092100,1199828600,35400,35400,35450,35350,758
|
|
20231129,092000,1172995350,35400,35450,35500,35350,339
|
|
20231129,091900,1160985000,35450,35500,35500,35400,2570
|
|
20231129,091800,1069924050,35500,35500,35500,35450,410
|
|
20231129,091700,1055386350,35500,35450,35500,35450,787
|
|
20231129,091600,1027452800,35500,35550,35550,35450,477
|
|
20231129,091500,1010512800,35550,35500,35550,35500,1802
|
|
20231129,091400,946538200,35450,35450,35550,35450,485
|
|
20231129,091300,929326000,35450,35550,35550,35400,1759
|
|
20231129,091200,866952550,35550,35550,35600,35500,660
|
|
20231129,091100,843518700,35500,35650,35650,35500,2142
|
|
20231129,091000,767316550,35600,35700,35700,35600,1383
|
|
20231129,090900,718028050,35700,35700,35750,35650,1984
|
|
20231129,090800,647212750,35700,35750,35750,35700,639
|
|
20231129,090700,624390800,35700,35750,35750,35700,1067
|
|
20231129,090600,586288250,35750,35850,35850,35650,3939
|
|
20231129,090500,445523000,35850,35800,35850,35800,251
|
|
20231129,090400,436530100,35800,35850,35900,35800,1266
|
|
20231129,090300,391129800,35750,36050,36150,35750,2423
|
|
20231129,090200,304163950,36050,36050,36150,35950,1699
|
|
20231129,090100,242934200,36000,35950,36100,35950,785
|
|
20231129,090000,214636600,35800,36150,36150,35800,5949
|