680 lines
36 KiB
CSV
680 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,201700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,201600,3991684450,36000,36000,36000,36000,0
|
|
20231121,201500,3991684450,36000,36000,36000,36000,0
|
|
20231121,201400,3991684450,36000,36000,36000,36000,0
|
|
20231121,201300,3991684450,36000,36000,36000,36000,0
|
|
20231121,201200,3991684450,36000,36000,36000,36000,0
|
|
20231121,201100,3991684450,36000,36000,36000,36000,0
|
|
20231121,201000,3991684450,36000,36000,36000,36000,0
|
|
20231121,200900,3991684450,36000,36000,36000,36000,0
|
|
20231121,200800,3991684450,36000,36000,36000,36000,0
|
|
20231121,200700,3991684450,36000,36000,36000,36000,0
|
|
20231121,200600,3991684450,36000,36000,36000,36000,0
|
|
20231121,200500,3991684450,36000,36000,36000,36000,0
|
|
20231121,200400,3991684450,36000,36000,36000,36000,0
|
|
20231121,200300,3991684450,36000,36000,36000,36000,0
|
|
20231121,200200,3991684450,36000,36000,36000,36000,0
|
|
20231121,200100,3991684450,36000,36000,36000,36000,0
|
|
20231121,200000,3991684450,36000,36000,36000,36000,0
|
|
20231121,195900,3991684450,36000,36000,36000,36000,0
|
|
20231121,195800,3991684450,36000,36000,36000,36000,0
|
|
20231121,195700,3991684450,36000,36000,36000,36000,0
|
|
20231121,195600,3991684450,36000,36000,36000,36000,0
|
|
20231121,195500,3991684450,36000,36000,36000,36000,0
|
|
20231121,195400,3991684450,36000,36000,36000,36000,0
|
|
20231121,195300,3991684450,36000,36000,36000,36000,0
|
|
20231121,195200,3991684450,36000,36000,36000,36000,0
|
|
20231121,195100,3991684450,36000,36000,36000,36000,0
|
|
20231121,195000,3991684450,36000,36000,36000,36000,0
|
|
20231121,194900,3991684450,36000,36000,36000,36000,0
|
|
20231121,194800,3991684450,36000,36000,36000,36000,0
|
|
20231121,194700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,194600,3991684450,36000,36000,36000,36000,0
|
|
20231121,194500,3991684450,36000,36000,36000,36000,0
|
|
20231121,194400,3991684450,36000,36000,36000,36000,0
|
|
20231121,194300,3991684450,36000,36000,36000,36000,0
|
|
20231121,194200,3991684450,36000,36000,36000,36000,0
|
|
20231121,194100,3991684450,36000,36000,36000,36000,0
|
|
20231121,194000,3991684450,36000,36000,36000,36000,0
|
|
20231121,193900,3991684450,36000,36000,36000,36000,0
|
|
20231121,193800,3991684450,36000,36000,36000,36000,0
|
|
20231121,193700,3991684450,36000,36000,36000,36000,0
|
|
20231121,193600,3991684450,36000,36000,36000,36000,0
|
|
20231121,193500,3991684450,36000,36000,36000,36000,0
|
|
20231121,193400,3991684450,36000,36000,36000,36000,0
|
|
20231121,193300,3991684450,36000,36000,36000,36000,0
|
|
20231121,193200,3991684450,36000,36000,36000,36000,0
|
|
20231121,193100,3991684450,36000,36000,36000,36000,0
|
|
20231121,193000,3991684450,36000,36000,36000,36000,0
|
|
20231121,192900,3991684450,36000,36000,36000,36000,0
|
|
20231121,192800,3991684450,36000,36000,36000,36000,0
|
|
20231121,192700,3991684450,36000,36000,36000,36000,0
|
|
20231121,192600,3991684450,36000,36000,36000,36000,0
|
|
20231121,192500,3991684450,36000,36000,36000,36000,0
|
|
20231121,192400,3991684450,36000,36000,36000,36000,0
|
|
20231121,192300,3991684450,36000,36000,36000,36000,0
|
|
20231121,192200,3991684450,36000,36000,36000,36000,0
|
|
20231121,192100,3991684450,36000,36000,36000,36000,0
|
|
20231121,192000,3991684450,36000,36000,36000,36000,0
|
|
20231121,191900,3991684450,36000,36000,36000,36000,0
|
|
20231121,191800,3991684450,36000,36000,36000,36000,0
|
|
20231121,191700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,191600,3991684450,36000,36000,36000,36000,0
|
|
20231121,191500,3991684450,36000,36000,36000,36000,0
|
|
20231121,191400,3991684450,36000,36000,36000,36000,0
|
|
20231121,191300,3991684450,36000,36000,36000,36000,0
|
|
20231121,191200,3991684450,36000,36000,36000,36000,0
|
|
20231121,191100,3991684450,36000,36000,36000,36000,0
|
|
20231121,191000,3991684450,36000,36000,36000,36000,0
|
|
20231121,190900,3991684450,36000,36000,36000,36000,0
|
|
20231121,190800,3991684450,36000,36000,36000,36000,0
|
|
20231121,190700,3991684450,36000,36000,36000,36000,0
|
|
20231121,190600,3991684450,36000,36000,36000,36000,0
|
|
20231121,190500,3991684450,36000,36000,36000,36000,0
|
|
20231121,190400,3991684450,36000,36000,36000,36000,0
|
|
20231121,190300,3991684450,36000,36000,36000,36000,0
|
|
20231121,190200,3991684450,36000,36000,36000,36000,0
|
|
20231121,190100,3991684450,36000,36000,36000,36000,0
|
|
20231121,190000,3991684450,36000,36000,36000,36000,0
|
|
20231121,185900,3991684450,36000,36000,36000,36000,0
|
|
20231121,185800,3991684450,36000,36000,36000,36000,0
|
|
20231121,185700,3991684450,36000,36000,36000,36000,0
|
|
20231121,185600,3991684450,36000,36000,36000,36000,0
|
|
20231121,185500,3991684450,36000,36000,36000,36000,0
|
|
20231121,185400,3991684450,36000,36000,36000,36000,0
|
|
20231121,185300,3991684450,36000,36000,36000,36000,0
|
|
20231121,185200,3991684450,36000,36000,36000,36000,0
|
|
20231121,185100,3991684450,36000,36000,36000,36000,0
|
|
20231121,185000,3991684450,36000,36000,36000,36000,0
|
|
20231121,184900,3991684450,36000,36000,36000,36000,0
|
|
20231121,184800,3991684450,36000,36000,36000,36000,0
|
|
20231121,184700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,184600,3991684450,36000,36000,36000,36000,0
|
|
20231121,184500,3991684450,36000,36000,36000,36000,0
|
|
20231121,184400,3991684450,36000,36000,36000,36000,0
|
|
20231121,184300,3991684450,36000,36000,36000,36000,0
|
|
20231121,184200,3991684450,36000,36000,36000,36000,0
|
|
20231121,184100,3991684450,36000,36000,36000,36000,0
|
|
20231121,184000,3991684450,36000,36000,36000,36000,0
|
|
20231121,183900,3991684450,36000,36000,36000,36000,0
|
|
20231121,183800,3991684450,36000,36000,36000,36000,0
|
|
20231121,183700,3991684450,36000,36000,36000,36000,0
|
|
20231121,183600,3991684450,36000,36000,36000,36000,0
|
|
20231121,183500,3991684450,36000,36000,36000,36000,0
|
|
20231121,183400,3991684450,36000,36000,36000,36000,0
|
|
20231121,183300,3991684450,36000,36000,36000,36000,0
|
|
20231121,183200,3991684450,36000,36000,36000,36000,0
|
|
20231121,183100,3991684450,36000,36000,36000,36000,0
|
|
20231121,183000,3991684450,36000,36000,36000,36000,0
|
|
20231121,182900,3991684450,36000,36000,36000,36000,0
|
|
20231121,182800,3991684450,36000,36000,36000,36000,0
|
|
20231121,182700,3991684450,36000,36000,36000,36000,0
|
|
20231121,182600,3991684450,36000,36000,36000,36000,0
|
|
20231121,182500,3991684450,36000,36000,36000,36000,0
|
|
20231121,182400,3991684450,36000,36000,36000,36000,0
|
|
20231121,182300,3991684450,36000,36000,36000,36000,0
|
|
20231121,182200,3991684450,36000,36000,36000,36000,0
|
|
20231121,182100,3991684450,36000,36000,36000,36000,0
|
|
20231121,182000,3991684450,36000,36000,36000,36000,0
|
|
20231121,181900,3991684450,36000,36000,36000,36000,0
|
|
20231121,181800,3991684450,36000,36000,36000,36000,0
|
|
20231121,181700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,181600,3991684450,36000,36000,36000,36000,0
|
|
20231121,181500,3991684450,36000,36000,36000,36000,0
|
|
20231121,181400,3991684450,36000,36000,36000,36000,0
|
|
20231121,181300,3991684450,36000,36000,36000,36000,0
|
|
20231121,181200,3991684450,36000,36000,36000,36000,0
|
|
20231121,181100,3991684450,36000,36000,36000,36000,0
|
|
20231121,181000,3991684450,36000,36000,36000,36000,0
|
|
20231121,180900,3991684450,36000,36000,36000,36000,0
|
|
20231121,180800,3991684450,36000,36000,36000,36000,0
|
|
20231121,180700,3991684450,36000,36000,36000,36000,0
|
|
20231121,180600,3991684450,36000,36000,36000,36000,0
|
|
20231121,180500,3991684450,36000,36000,36000,36000,0
|
|
20231121,180400,3991684450,36000,36000,36000,36000,0
|
|
20231121,180300,3991684450,36000,36000,36000,36000,0
|
|
20231121,180200,3991684450,36000,36000,36000,36000,0
|
|
20231121,180100,3991684450,36000,36000,36000,36000,0
|
|
20231121,180000,3991684450,36000,36000,36000,36000,0
|
|
20231121,175900,3991684450,36000,36000,36000,36000,0
|
|
20231121,175800,3991684450,36000,36000,36000,36000,0
|
|
20231121,175700,3991684450,36000,36000,36000,36000,0
|
|
20231121,175600,3991684450,36000,36000,36000,36000,0
|
|
20231121,175500,3991684450,36000,36000,36000,36000,0
|
|
20231121,175400,3991684450,36000,36000,36000,36000,0
|
|
20231121,175300,3991684450,36000,36000,36000,36000,0
|
|
20231121,175200,3991684450,36000,36000,36000,36000,0
|
|
20231121,175100,3991684450,36000,36000,36000,36000,0
|
|
20231121,175000,3991684450,36000,36000,36000,36000,0
|
|
20231121,174900,3991684450,36000,36000,36000,36000,0
|
|
20231121,174800,3991684450,36000,36000,36000,36000,0
|
|
20231121,174700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,174600,3991684450,36000,36000,36000,36000,0
|
|
20231121,174500,3991684450,36000,36000,36000,36000,0
|
|
20231121,174400,3991684450,36000,36000,36000,36000,0
|
|
20231121,174300,3991684450,36000,36000,36000,36000,0
|
|
20231121,174200,3991684450,36000,36000,36000,36000,0
|
|
20231121,174100,3991684450,36000,36000,36000,36000,0
|
|
20231121,174000,3991684450,36000,36000,36000,36000,0
|
|
20231121,173900,3991684450,36000,36000,36000,36000,0
|
|
20231121,173800,3991684450,36000,36000,36000,36000,0
|
|
20231121,173700,3991684450,36000,36000,36000,36000,0
|
|
20231121,173600,3991684450,36000,36000,36000,36000,0
|
|
20231121,173500,3991684450,36000,36000,36000,36000,0
|
|
20231121,173400,3991684450,36000,36000,36000,36000,0
|
|
20231121,173300,3991684450,36000,36000,36000,36000,0
|
|
20231121,173200,3991684450,36000,36000,36000,36000,0
|
|
20231121,173100,3991684450,36000,36000,36000,36000,0
|
|
20231121,173000,3991684450,36000,36000,36000,36000,0
|
|
20231121,172900,3991684450,36000,36000,36000,36000,0
|
|
20231121,172800,3991684450,36000,36000,36000,36000,0
|
|
20231121,172700,3991684450,36000,36000,36000,36000,0
|
|
20231121,172600,3991684450,36000,36000,36000,36000,0
|
|
20231121,172500,3991684450,36000,36000,36000,36000,0
|
|
20231121,172400,3991684450,36000,36000,36000,36000,0
|
|
20231121,172300,3991684450,36000,36000,36000,36000,0
|
|
20231121,172200,3991684450,36000,36000,36000,36000,0
|
|
20231121,172100,3991684450,36000,36000,36000,36000,0
|
|
20231121,172000,3991684450,36000,36000,36000,36000,0
|
|
20231121,171900,3991684450,36000,36000,36000,36000,0
|
|
20231121,171800,3991684450,36000,36000,36000,36000,0
|
|
20231121,171700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,171600,3991684450,36000,36000,36000,36000,0
|
|
20231121,171500,3991684450,36000,36000,36000,36000,0
|
|
20231121,171400,3991684450,36000,36000,36000,36000,0
|
|
20231121,171300,3991684450,36000,36000,36000,36000,0
|
|
20231121,171200,3991684450,36000,36000,36000,36000,0
|
|
20231121,171100,3991684450,36000,36000,36000,36000,0
|
|
20231121,171000,3991684450,36000,36000,36000,36000,0
|
|
20231121,170900,3991684450,36000,36000,36000,36000,0
|
|
20231121,170800,3991684450,36000,36000,36000,36000,0
|
|
20231121,170700,3991684450,36000,36000,36000,36000,0
|
|
20231121,170600,3991684450,36000,36000,36000,36000,0
|
|
20231121,170500,3991684450,36000,36000,36000,36000,0
|
|
20231121,170400,3991684450,36000,36000,36000,36000,0
|
|
20231121,170300,3991684450,36000,36000,36000,36000,0
|
|
20231121,170200,3991684450,36000,36000,36000,36000,0
|
|
20231121,170100,3991684450,36000,36000,36000,36000,0
|
|
20231121,170000,3991684450,36000,36000,36000,36000,0
|
|
20231121,165900,3991684450,36000,36000,36000,36000,0
|
|
20231121,165800,3991684450,36000,36000,36000,36000,0
|
|
20231121,165700,3991684450,36000,36000,36000,36000,0
|
|
20231121,165600,3991684450,36000,36000,36000,36000,0
|
|
20231121,165500,3991684450,36000,36000,36000,36000,0
|
|
20231121,165400,3991684450,36000,36000,36000,36000,0
|
|
20231121,165300,3991684450,36000,36000,36000,36000,0
|
|
20231121,165200,3991684450,36000,36000,36000,36000,0
|
|
20231121,165100,3991684450,36000,36000,36000,36000,0
|
|
20231121,165000,3991684450,36000,36000,36000,36000,0
|
|
20231121,164900,3991684450,36000,36000,36000,36000,0
|
|
20231121,164800,3991684450,36000,36000,36000,36000,0
|
|
20231121,164700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,164600,3991684450,36000,36000,36000,36000,0
|
|
20231121,164500,3991684450,36000,36000,36000,36000,0
|
|
20231121,164400,3991684450,36000,36000,36000,36000,0
|
|
20231121,164300,3991684450,36000,36000,36000,36000,0
|
|
20231121,164200,3991684450,36000,36000,36000,36000,0
|
|
20231121,164100,3991684450,36000,36000,36000,36000,0
|
|
20231121,164000,3991684450,36000,36000,36000,36000,0
|
|
20231121,163900,3991684450,36000,36000,36000,36000,0
|
|
20231121,163800,3991684450,36000,36000,36000,36000,0
|
|
20231121,163700,3991684450,36000,36000,36000,36000,0
|
|
20231121,163600,3991684450,36000,36000,36000,36000,0
|
|
20231121,163500,3991684450,36000,36000,36000,36000,0
|
|
20231121,163400,3991684450,36000,36000,36000,36000,0
|
|
20231121,163300,3991684450,36000,36000,36000,36000,0
|
|
20231121,163200,3991684450,36000,36000,36000,36000,0
|
|
20231121,163100,3991684450,36000,36000,36000,36000,0
|
|
20231121,163000,3991684450,36000,36000,36000,36000,0
|
|
20231121,162900,3991684450,36000,36000,36000,36000,0
|
|
20231121,162800,3991684450,36000,36000,36000,36000,0
|
|
20231121,162700,3991684450,36000,36000,36000,36000,0
|
|
20231121,162600,3991684450,36000,36000,36000,36000,0
|
|
20231121,162500,3991684450,36000,36000,36000,36000,0
|
|
20231121,162400,3991684450,36000,36000,36000,36000,0
|
|
20231121,162300,3991684450,36000,36000,36000,36000,0
|
|
20231121,162200,3991684450,36000,36000,36000,36000,0
|
|
20231121,162100,3991684450,36000,36000,36000,36000,0
|
|
20231121,162000,3991684450,36000,36000,36000,36000,0
|
|
20231121,161900,3991684450,36000,36000,36000,36000,0
|
|
20231121,161800,3991684450,36000,36000,36000,36000,0
|
|
20231121,161700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,161600,3991684450,36000,36000,36000,36000,0
|
|
20231121,161500,3991684450,36000,36000,36000,36000,0
|
|
20231121,161400,3991684450,36000,36000,36000,36000,0
|
|
20231121,161300,3991684450,36000,36000,36000,36000,0
|
|
20231121,161200,3991684450,36000,36000,36000,36000,0
|
|
20231121,161100,3991684450,36000,36000,36000,36000,0
|
|
20231121,161000,3991684450,36000,36000,36000,36000,0
|
|
20231121,160900,3991684450,36000,36000,36000,36000,0
|
|
20231121,160800,3991684450,36000,36000,36000,36000,0
|
|
20231121,160700,3991684450,36000,36000,36000,36000,0
|
|
20231121,160600,3991684450,36000,36000,36000,36000,0
|
|
20231121,160500,3991684450,36000,36000,36000,36000,0
|
|
20231121,160400,3991684450,36000,36000,36000,36000,0
|
|
20231121,160300,3991684450,36000,36000,36000,36000,0
|
|
20231121,160200,3991684450,36000,36000,36000,36000,0
|
|
20231121,160100,3991684450,36000,36000,36000,36000,0
|
|
20231121,160000,3991684450,36000,36000,36000,36000,0
|
|
20231121,155900,3991684450,36000,36000,36000,36000,0
|
|
20231121,155800,3991684450,36000,36000,36000,36000,0
|
|
20231121,155700,3991684450,36000,36000,36000,36000,0
|
|
20231121,155600,3991684450,36000,36000,36000,36000,0
|
|
20231121,155500,3991684450,36000,36000,36000,36000,0
|
|
20231121,155400,3991684450,36000,36000,36000,36000,0
|
|
20231121,155300,3991684450,36000,36000,36000,36000,0
|
|
20231121,155200,3991684450,36000,36000,36000,36000,0
|
|
20231121,155100,3991684450,36000,36000,36000,36000,0
|
|
20231121,155000,3991684450,36000,36000,36000,36000,0
|
|
20231121,154900,3991684450,36000,36000,36000,36000,0
|
|
20231121,154800,3991684450,36000,36000,36000,36000,0
|
|
20231121,154700,3991684450,36000,36000,36000,36000,5889
|
|
20231121,154600,3991684450,36000,36000,36000,36000,0
|
|
20231121,154500,3991684450,36000,36000,36000,36000,0
|
|
20231121,154400,3991684450,36000,36000,36000,36000,0
|
|
20231121,154300,3991684450,36000,36000,36000,36000,0
|
|
20231121,154200,3991684450,36000,36000,36000,36000,0
|
|
20231121,154100,3991684450,36000,36000,36000,36000,0
|
|
20231121,154000,3991684450,36000,36000,36000,36000,0
|
|
20231121,153900,3991684450,36000,36000,36000,36000,0
|
|
20231121,153800,3991684450,36000,36000,36000,36000,0
|
|
20231121,153700,3991684450,36000,36000,36000,36000,0
|
|
20231121,153600,3991684450,36000,36000,36000,36000,0
|
|
20231121,153500,3991684450,36000,36000,36000,36000,0
|
|
20231121,153400,3991684450,36000,36000,36000,36000,0
|
|
20231121,153300,3991684450,36000,36000,36000,36000,0
|
|
20231121,153200,3991684450,36000,36000,36000,36000,0
|
|
20231121,153100,3991684450,36000,36000,36000,36000,0
|
|
20231121,153000,3991684450,36000,36000,36000,36000,5889
|
|
20231121,152900,3779680450,36100,36100,36100,36100,0
|
|
20231121,152800,3779680450,36100,36100,36100,36100,0
|
|
20231121,152700,3779680450,36100,36100,36100,36100,0
|
|
20231121,152600,3779680450,36100,36100,36100,36100,0
|
|
20231121,152500,3779680450,36100,36100,36100,36100,0
|
|
20231121,152400,3779680450,36100,36100,36100,36100,0
|
|
20231121,152300,3779680450,36100,36100,36100,36100,0
|
|
20231121,152200,3779680450,36100,36100,36100,36100,0
|
|
20231121,152100,3779680450,36100,36100,36100,36100,0
|
|
20231121,152000,3779680450,36100,36100,36100,36100,0
|
|
20231121,151900,3779680450,36100,36100,36100,36050,655
|
|
20231121,151800,3756035250,36100,36100,36100,36050,770
|
|
20231121,151700,3728243600,36100,36100,36100,36100,338
|
|
20231121,151600,3716041800,36100,36100,36100,36050,401
|
|
20231121,151500,3701569450,36100,36050,36100,36000,1997
|
|
20231121,151400,3629627500,36050,36050,36050,36000,386
|
|
20231121,151300,3615712550,36050,36050,36050,36050,315
|
|
20231121,151200,3604356800,36000,36050,36050,36000,377
|
|
20231121,151100,3590769100,36050,36000,36050,36000,116
|
|
20231121,151000,3586590050,36050,36050,36050,36050,237
|
|
20231121,150900,3578046200,36050,36050,36050,36050,189
|
|
20231121,150800,3571232750,36050,36050,36050,36000,249
|
|
20231121,150700,3562257300,36050,36050,36050,36050,137
|
|
20231121,150600,3557318450,36050,36050,36050,36000,165
|
|
20231121,150500,3551370250,36050,36050,36050,36050,200
|
|
20231121,150400,3544160250,36050,36000,36050,36000,336
|
|
20231121,150300,3532057500,36000,36050,36050,36000,251
|
|
20231121,150200,3523014650,36000,36000,36050,36000,132
|
|
20231121,150100,3518256350,36050,36050,36050,36050,135
|
|
20231121,150000,3513389600,36050,36050,36050,36000,371
|
|
20231121,145900,3500017150,36000,36050,36050,36000,136
|
|
20231121,145800,3495114400,36000,36000,36050,36000,34
|
|
20231121,145700,3493889900,36050,36050,36050,36050,193
|
|
20231121,145600,3486932250,36050,36050,36050,36050,105
|
|
20231121,145500,3483147000,36050,35950,36050,35950,104
|
|
20231121,145400,3479398600,36000,36000,36000,36000,312
|
|
20231121,145300,3468166600,36050,36000,36050,36000,137
|
|
20231121,145200,3463229400,36050,36000,36050,36000,139
|
|
20231121,145100,3458220300,36050,36000,36050,36000,1179
|
|
20231121,145000,3415769000,36050,36000,36050,36000,2122
|
|
20231121,144900,3339366450,35950,36000,36000,35950,568
|
|
20231121,144800,3318919900,35950,35950,36000,35950,82
|
|
20231121,144700,3315969500,36000,36000,36000,36000,201
|
|
20231121,144600,3308733500,36000,36000,36000,36000,1
|
|
20231121,144500,3308697500,35950,35950,35950,35950,8
|
|
20231121,144400,3308409900,36000,35950,36000,35950,370
|
|
20231121,144300,3295090700,36000,36000,36000,36000,0
|
|
20231121,144200,3295090700,36000,35950,36000,35950,63
|
|
20231121,144100,3292823250,35950,35950,35950,35950,62
|
|
20231121,144000,3290594350,36000,35950,36000,35950,118
|
|
20231121,143900,3286351600,36000,35950,36000,35950,129
|
|
20231121,143800,3281713800,36000,35950,36000,35950,240
|
|
20231121,143700,3273080850,35950,36000,36000,35950,101
|
|
20231121,143600,3269449850,36000,35950,36000,35950,107
|
|
20231121,143500,3265597900,36000,35950,36000,35950,579
|
|
20231121,143400,3244772050,35950,35950,36000,35950,77
|
|
20231121,143300,3242003850,35950,35950,35950,35900,299
|
|
20231121,143200,3231259050,35950,35950,35950,35950,104
|
|
20231121,143100,3227520250,35950,36000,36000,35900,2909
|
|
20231121,143000,3123069400,36000,36000,36000,36000,2
|
|
20231121,142900,3122997400,36000,36000,36000,35950,238
|
|
20231121,142800,3114432850,36000,35950,36000,35950,312
|
|
20231121,142700,3103211900,35950,35950,36000,35950,212
|
|
20231121,142600,3095587550,35950,35950,36000,35950,160
|
|
20231121,142500,3089830650,35950,36000,36000,35950,4
|
|
20231121,142400,3089686800,36000,36000,36000,35950,157
|
|
20231121,142300,3084036100,36000,36000,36000,35950,116
|
|
20231121,142200,3079861350,36000,36000,36000,36000,89
|
|
20231121,142100,3076657350,35950,36000,36000,35950,118
|
|
20231121,142000,3072410400,36000,35950,36000,35950,173
|
|
20231121,141900,3066185950,36000,35900,36000,35900,409
|
|
20231121,141800,3051497700,35950,35950,35950,35900,347
|
|
20231121,141700,3039023300,35950,35950,35950,35950,200
|
|
20231121,141600,3031833300,35950,35950,35950,35900,261
|
|
20231121,141500,3022460350,35950,35900,35950,35900,201
|
|
20231121,141400,3015240950,35900,35900,35900,35900,80
|
|
20231121,141300,3012368950,35900,35950,35950,35900,113
|
|
20231121,141200,3008308000,35950,35900,35950,35900,99
|
|
20231121,141100,3004750600,35950,35950,35950,35950,163
|
|
20231121,141000,2998890750,35950,35950,35950,35950,104
|
|
20231121,140900,2995151950,35950,35950,35950,35950,115
|
|
20231121,140800,2991017700,35950,35950,35950,35950,56
|
|
20231121,140700,2989004500,35950,35950,35950,35950,133
|
|
20231121,140600,2984223150,35900,35950,35950,35900,144
|
|
20231121,140500,2979049650,35950,35950,35950,35950,204
|
|
20231121,140400,2971715850,35950,35950,35950,35950,65
|
|
20231121,140300,2969379100,35900,35950,35950,35900,94
|
|
20231121,140200,2966002050,35950,35950,35950,35950,46
|
|
20231121,140100,2964348350,35950,35900,35950,35900,221
|
|
20231121,140000,2956404450,35900,35900,35950,35900,136
|
|
20231121,135900,2951518150,35950,35900,35950,35900,50
|
|
20231121,135800,2949722450,35950,35900,35950,35900,81
|
|
20231121,135700,2946811900,35950,35950,35950,35900,118
|
|
20231121,135600,2942572300,35950,35950,35950,35950,0
|
|
20231121,135500,2942572300,35950,35900,35950,35900,126
|
|
20231121,135400,2938045600,35950,35950,35950,35950,49
|
|
20231121,135300,2936284050,35950,35900,35950,35900,79
|
|
20231121,135200,2933445100,35900,35950,35950,35900,398
|
|
20231121,135100,2919139300,35950,35950,35950,35950,154
|
|
20231121,135000,2913603000,35950,35900,35950,35900,73
|
|
20231121,134900,2910979850,35950,35950,35950,35950,46
|
|
20231121,134800,2909326150,35950,35950,35950,35950,165
|
|
20231121,134700,2903394400,35950,35850,35950,35850,1149
|
|
20231121,134600,2862147050,35850,35850,35850,35850,0
|
|
20231121,134500,2862147050,35850,35900,35900,35850,207
|
|
20231121,134400,2854717100,35900,35900,35950,35900,561
|
|
20231121,134300,2834576700,35950,35900,35950,35900,44
|
|
20231121,134200,2832996550,35900,35900,35900,35900,24
|
|
20231121,134100,2832134950,35950,35900,35950,35900,202
|
|
20231121,134000,2824883050,35900,35900,35900,35900,432
|
|
20231121,133900,2809374250,35900,35950,35950,35900,1567
|
|
20231121,133800,2753118900,35950,36000,36000,35950,300
|
|
20231121,133700,2742333800,36000,35950,36000,35900,537
|
|
20231121,133600,2723018000,35950,35950,35950,35950,147
|
|
20231121,133500,2717733350,36000,35950,36000,35900,1121
|
|
20231121,133400,2677433200,35950,35950,35950,35900,68
|
|
20231121,133300,2674988750,35900,35950,35950,35900,353
|
|
20231121,133200,2662305550,35950,35950,35950,35900,952
|
|
20231121,133100,2628081200,35950,35950,35950,35950,68
|
|
20231121,133000,2625636600,36000,35950,36000,35950,101
|
|
20231121,132900,2622005450,35950,36000,36000,35950,13
|
|
20231121,132800,2621537650,36000,36000,36050,36000,310
|
|
20231121,132700,2610373750,36000,36000,36000,36000,55
|
|
20231121,132600,2608393750,36050,36000,36050,36000,699
|
|
20231121,132500,2583222000,36000,35950,36000,35950,118
|
|
20231121,132400,2578975850,35950,36000,36000,35950,28
|
|
20231121,132300,2577968300,36000,36000,36000,35950,147
|
|
20231121,132200,2572676700,35950,36000,36000,35950,281
|
|
20231121,132100,2562567050,36000,35950,36000,35950,51
|
|
20231121,132000,2560731450,35950,35950,35950,35950,25
|
|
20231121,131900,2559832700,36000,35950,36000,35950,121
|
|
20231121,131800,2555477850,35950,35950,36000,35950,566
|
|
20231121,131700,2535105150,35950,36000,36000,35950,154
|
|
20231121,131600,2529562800,35950,35950,35950,35950,78
|
|
20231121,131500,2526758700,35950,35950,35950,35950,120
|
|
20231121,131400,2522444700,35950,36000,36000,35950,68
|
|
20231121,131300,2519998650,35950,35950,35950,35950,97
|
|
20231121,131200,2516511500,36000,36000,36000,35950,26
|
|
20231121,131100,2515575900,36000,35950,36000,35950,95
|
|
20231121,131000,2512157600,36000,36000,36000,35950,198
|
|
20231121,130900,2505035850,36000,36000,36000,36000,14
|
|
20231121,130800,2504531850,35950,35950,35950,35950,32
|
|
20231121,130700,2503381450,36000,35950,36000,35950,133
|
|
20231121,130600,2498596450,35950,36000,36000,35950,53
|
|
20231121,130500,2496691000,36000,35950,36000,35950,111
|
|
20231121,130400,2492697250,35950,35950,35950,35950,8
|
|
20231121,130300,2492409650,35950,35950,36000,35950,94
|
|
20231121,130200,2489028450,36000,36000,36000,36000,57
|
|
20231121,130100,2486976450,35950,36000,36000,35950,11
|
|
20231121,130000,2486580900,35950,35950,36000,35950,194
|
|
20231121,125900,2479599850,36000,36000,36000,35950,233
|
|
20231121,125800,2471219300,36000,36000,36000,35950,63
|
|
20231121,125700,2468952450,36000,36000,36000,35950,51
|
|
20231121,125600,2467117000,36000,36000,36000,35950,52
|
|
20231121,125500,2465246650,36000,35950,36000,35950,98
|
|
20231121,125400,2461720150,35950,36000,36000,35950,48
|
|
20231121,125300,2459992400,36000,35950,36000,35950,182
|
|
20231121,125200,2453449100,35950,35950,36000,35950,837
|
|
20231121,125100,2423319450,35950,35900,35950,35900,145
|
|
20231121,125000,2418108750,35900,35900,35950,35900,59
|
|
20231121,124900,2415989700,35900,35900,35900,35900,11
|
|
20231121,124800,2415594800,35900,35950,35950,35900,146
|
|
20231121,124700,2410349600,35950,35950,35950,35950,388
|
|
20231121,124600,2396401000,35950,35950,35950,35950,140
|
|
20231121,124500,2391368000,35950,36000,36000,35950,76
|
|
20231121,124400,2388635250,35950,35950,35950,35950,48
|
|
20231121,124300,2386909650,35950,36000,36000,35950,103
|
|
20231121,124200,2383206650,35950,35950,36000,35950,303
|
|
20231121,124100,2372313550,35950,35950,35950,35950,35
|
|
20231121,124000,2371055300,35950,35950,36000,35950,373
|
|
20231121,123900,2357645250,35950,36000,36000,35950,101
|
|
20231121,123800,2354014250,35950,35950,36000,35950,130
|
|
20231121,123700,2349340000,35950,35950,35950,35950,90
|
|
20231121,123600,2346104500,35950,36000,36000,35950,552
|
|
20231121,123500,2326259850,35950,36000,36000,35950,49
|
|
20231121,123400,2324498200,36000,35950,36000,35950,55
|
|
20231121,123300,2322520150,35950,35950,36000,35950,103
|
|
20231121,123200,2318815350,35950,36000,36000,35950,49
|
|
20231121,123100,2317052000,35950,35950,36000,35950,64
|
|
20231121,123000,2314750800,36000,35950,36000,35950,1143
|
|
20231121,122900,2273656500,36000,35950,36000,35950,38
|
|
20231121,122800,2272290350,36000,36000,36000,35950,110
|
|
20231121,122700,2268331500,35950,35950,35950,35950,46
|
|
20231121,122600,2266677800,35950,35950,36000,35950,147
|
|
20231121,122500,2261390700,36000,35950,36000,35950,104
|
|
20231121,122400,2257648950,36000,36000,36000,36000,12
|
|
20231121,122300,2257216950,36000,35950,36000,35950,131
|
|
20231121,122200,2252503550,36000,35950,36000,35950,109
|
|
20231121,122100,2248582350,36000,35950,36000,35950,55
|
|
20231121,122000,2246603500,35950,35950,36000,35950,200
|
|
20231121,121900,2239405700,36000,35950,36000,35950,61
|
|
20231121,121800,2237211800,36000,35950,36000,35950,83
|
|
20231121,121700,2234225300,36000,36000,36000,36000,39
|
|
20231121,121600,2232821300,36000,35950,36000,35950,87
|
|
20231121,121500,2229690850,35950,35950,35950,35950,34
|
|
20231121,121400,2228468550,36000,35950,36000,35950,58
|
|
20231121,121300,2226380950,35950,36000,36000,35950,44
|
|
20231121,121200,2224798100,36050,36000,36050,36000,87
|
|
20231121,121100,2221664300,36000,36050,36050,36000,503
|
|
20231121,121000,2203553400,36050,36050,36050,36050,18
|
|
20231121,120900,2202904500,36000,36000,36050,36000,58
|
|
20231121,120800,2200814050,36000,36000,36050,36000,75
|
|
20231121,120700,2198113250,36000,36000,36050,36000,127
|
|
20231121,120600,2193538950,36050,36050,36050,36000,113
|
|
20231121,120500,2189466450,36000,36000,36000,36000,66
|
|
20231121,120400,2187090450,36000,36000,36050,36000,76
|
|
20231121,120300,2184353150,36000,36000,36000,35950,722
|
|
20231121,120200,2158362650,36000,36000,36000,36000,6
|
|
20231121,120100,2158146650,36000,36050,36050,35950,150
|
|
20231121,120000,2152748150,36050,36000,36050,36000,103
|
|
20231121,115900,2149040050,36050,36000,36050,36000,95
|
|
20231121,115800,2145618150,36000,36000,36000,36000,1693
|
|
20231121,115700,2084670150,36000,36000,36000,36000,59
|
|
20231121,115600,2082546150,35950,36000,36000,35950,106
|
|
20231121,115500,2078733350,36000,36000,36000,36000,20
|
|
20231121,115400,2078013350,35950,35950,35950,35950,8
|
|
20231121,115300,2077725750,35950,36000,36000,35950,434
|
|
20231121,115200,2062122150,35950,36000,36000,35950,47
|
|
20231121,115100,2060432250,36000,35950,36000,35950,144
|
|
20231121,115000,2055252300,35950,36000,36000,35950,141
|
|
20231121,114900,2050179800,35950,35900,36000,35900,1301
|
|
20231121,114800,2003409900,35900,35950,35950,35900,629
|
|
20231121,114700,1980827850,35900,35900,35900,35900,25
|
|
20231121,114600,1979930350,35900,35900,35950,35900,84
|
|
20231121,114500,1976913700,35900,35900,35900,35900,36
|
|
20231121,114400,1975621300,35950,35900,35950,35900,57
|
|
20231121,114300,1973574400,35900,35950,35950,35900,194
|
|
20231121,114200,1966609600,35950,35900,35950,35900,43
|
|
20231121,114100,1965064950,35900,35900,35950,35900,133
|
|
20231121,114000,1960289750,35900,35900,35950,35900,8
|
|
20231121,113900,1960002400,35900,35900,35900,35900,252
|
|
20231121,113800,1950955600,35950,35900,35950,35900,75
|
|
20231121,113700,1948262950,35900,35950,35950,35900,122
|
|
20231121,113600,1943880950,35850,35950,35950,35850,74
|
|
20231121,113500,1941223050,35900,35900,35900,35850,392
|
|
20231121,113400,1927160150,35900,35900,35900,35850,89
|
|
20231121,113300,1923967850,35850,35850,35900,35850,90
|
|
20231121,113200,1920737600,35900,35900,35900,35900,0
|
|
20231121,113100,1920737600,35900,35900,35900,35850,110
|
|
20231121,113000,1916789750,35900,35850,35900,35850,242
|
|
20231121,112900,1908113650,35950,35850,35950,35850,2483
|
|
20231121,112800,1819033400,35850,35900,35900,35850,108
|
|
20231121,112700,1815156600,35900,35900,35900,35900,18
|
|
20231121,112600,1814510400,35850,35900,35900,35850,241
|
|
20231121,112500,1805865350,35900,35850,35900,35850,65
|
|
20231121,112400,1803534200,35850,35850,35850,35850,68
|
|
20231121,112300,1801096400,35900,35900,35900,35900,18
|
|
20231121,112200,1800450200,35850,35900,35900,35850,1585
|
|
20231121,112100,1743551850,35900,35950,35950,35900,63
|
|
20231121,112000,1741290050,35950,35900,35950,35900,795
|
|
20231121,111900,1712713550,35900,35900,35950,35900,142
|
|
20231121,111800,1707615700,35950,35950,35950,35900,89
|
|
20231121,111700,1704418850,35900,35950,35950,35900,59
|
|
20231121,111600,1702299750,35900,35900,35900,35900,23
|
|
20231121,111500,1701474050,35950,35950,35950,35900,462
|
|
20231121,111400,1684868650,35950,35900,35950,35900,42
|
|
20231121,111300,1683359900,35900,35950,35950,35900,31
|
|
20231121,111200,1682245850,35950,35950,35950,35950,101
|
|
20231121,111100,1678614900,35950,35950,35950,35950,97
|
|
20231121,111000,1675127750,36000,36000,36000,35950,48
|
|
20231121,110900,1673400950,35950,35950,35950,35900,521
|
|
20231121,110800,1654673950,35950,35950,35950,35950,173
|
|
20231121,110700,1648454600,35950,35950,36000,35950,89
|
|
20231121,110600,1645254050,36000,35950,36000,35950,54
|
|
20231121,110500,1643310250,36000,35950,36000,35950,35
|
|
20231121,110400,1642051050,35950,35950,36000,35950,261
|
|
20231121,110300,1632667950,36000,36000,36000,36000,16
|
|
20231121,110200,1632091950,35950,35950,35950,35950,33
|
|
20231121,110100,1630905600,36000,35950,36000,35950,115
|
|
20231121,110000,1626769200,35950,35950,36000,35950,295
|
|
20231121,105900,1616161500,35950,35950,35950,35950,60
|
|
20231121,105800,1614004500,35950,35950,36000,35950,96
|
|
20231121,105700,1610552450,35950,35950,35950,35950,249
|
|
20231121,105600,1601600900,35950,35950,36000,35950,87
|
|
20231121,105500,1598472500,36000,35950,36000,35950,14
|
|
20231121,105400,1597969100,35950,35950,36000,35950,58
|
|
20231121,105300,1595883000,35950,35950,35950,35900,78
|
|
20231121,105200,1593078950,35950,35950,35950,35950,205
|
|
20231121,105100,1585709200,35950,36000,36000,35950,47
|
|
20231121,105000,1584017600,36000,36000,36000,35950,30
|
|
20231121,104900,1582938900,36000,35950,36000,35950,429
|
|
20231121,104800,1567516050,35950,35950,35950,35900,297
|
|
20231121,104700,1556841000,35950,35900,35950,35900,149
|
|
20231121,104600,1551486000,35950,35950,35950,35950,2
|
|
20231121,104500,1551414100,35950,35950,35950,35950,240
|
|
20231121,104400,1542786100,35900,35900,35900,35900,54
|
|
20231121,104300,1540847500,35950,35900,35950,35900,97
|
|
20231121,104200,1537364800,35950,35950,35950,35900,45
|
|
20231121,104100,1535749200,35950,35900,35950,35900,300
|
|
20231121,104000,1524978850,35900,35900,35950,35900,40
|
|
20231121,103900,1523542800,35900,35900,35950,35900,82
|
|
20231121,103800,1520598950,35900,35950,35950,35900,296
|
|
20231121,103700,1509969550,35900,35950,35950,35900,44
|
|
20231121,103600,1508389150,35950,36000,36000,35950,1039
|
|
20231121,103500,1471036450,36000,36000,36000,35950,344
|
|
20231121,103400,1458657900,36000,36000,36000,36000,131
|
|
20231121,103300,1453941900,36050,36000,36050,36000,72
|
|
20231121,103200,1451349800,36000,36050,36050,36000,49
|
|
20231121,103100,1449584900,36050,36050,36050,36050,30
|
|
20231121,103000,1448503400,36050,36100,36100,36050,1288
|
|
20231121,102900,1402044650,36050,36100,36100,36050,272
|
|
20231121,102800,1392228500,36100,36100,36100,36050,31
|
|
20231121,102700,1391110350,36100,36050,36100,36000,834
|
|
20231121,102600,1361045700,36050,35950,36050,35950,503
|
|
20231121,102500,1342935000,35950,35900,35950,35900,1590
|
|
20231121,102400,1285803000,35950,35900,35950,35900,58
|
|
20231121,102300,1283720750,35900,35900,35900,35900,80
|
|
20231121,102200,1280848750,35900,35900,35950,35900,107
|
|
20231121,102100,1277004950,35900,35900,35950,35900,220
|
|
20231121,102000,1269106750,35900,35900,35950,35850,291
|
|
20231121,101900,1258659750,35900,35900,35900,35900,365
|
|
20231121,101800,1245556250,35900,35900,35900,35900,203
|
|
20231121,101700,1238268550,35950,35900,35950,35900,44
|
|
20231121,101600,1236688450,35950,35900,35950,35900,1420
|
|
20231121,101500,1185710300,35850,35850,35900,35850,184
|
|
20231121,101400,1179113650,35850,35900,35900,35850,33
|
|
20231121,101300,1177929200,35850,35850,35850,35850,23
|
|
20231121,101200,1177104650,35900,35850,35900,35850,281
|
|
20231121,101100,1167029350,35850,35850,35900,35850,145
|
|
20231121,101000,1161830550,35900,35850,35900,35850,325
|
|
20231121,100900,1150178750,35850,35850,35850,35850,364
|
|
20231121,100800,1137129350,35800,35800,35850,35800,106
|
|
20231121,100700,1133331900,35800,35800,35800,35800,29
|
|
20231121,100600,1132293700,35800,35850,35900,35800,496
|
|
20231121,100500,1114512200,35850,35850,35900,35850,92
|
|
20231121,100400,1111213150,35900,35800,35900,35800,1289
|
|
20231121,100300,1065000650,35850,35850,35850,35850,1
|
|
20231121,100200,1064964800,35800,35800,35850,35800,315
|
|
20231121,100100,1053687650,35850,35800,35850,35800,56
|
|
20231121,100000,1051681800,35800,35800,35850,35800,196
|
|
20231121,095900,1044659800,35850,35850,35850,35800,432
|
|
20231121,095800,1029174000,35850,35850,35850,35850,52
|
|
20231121,095700,1027309800,35800,35850,35850,35800,233
|
|
20231121,095600,1018964850,35800,35850,35850,35800,381
|
|
20231121,095500,1005309400,35850,35850,35850,35800,73
|
|
20231121,095400,1002695700,35800,35850,35850,35800,45
|
|
20231121,095300,1001083700,35850,35800,35850,35800,53
|
|
20231121,095200,999185750,35850,35850,35850,35850,279
|
|
20231121,095100,989183600,35850,35900,35900,35800,239
|
|
20231121,095000,980615850,35850,35850,35900,35850,353
|
|
20231121,094900,967960700,35850,35850,35850,35850,323
|
|
20231121,094800,956381150,35850,35900,35900,35850,272
|
|
20231121,094700,946628450,35850,35850,35900,35850,31
|
|
20231121,094600,945516800,35900,35850,35900,35800,170
|
|
20231121,094500,939420800,35800,35850,35850,35800,409
|
|
20231121,094400,924762350,35850,35850,35850,35800,1012
|
|
20231121,094300,888482550,35850,35850,35850,35850,171
|
|
20231121,094200,882352200,35800,35850,35850,35800,264
|
|
20231121,094100,872892000,35900,35900,35900,35850,489
|
|
20231121,094000,855352950,35900,35900,35900,35850,169
|
|
20231121,093900,849286500,35900,35800,35900,35800,609
|
|
20231121,093800,827483400,35850,35900,35900,35800,567
|
|
20231121,093700,807156850,35900,35900,35900,35900,39
|
|
20231121,093600,805756750,35950,35900,35950,35850,22
|
|
20231121,093500,804967250,35900,35900,35950,35900,112
|
|
20231121,093400,800946350,35900,35900,35950,35900,46
|
|
20231121,093300,799294850,35950,35900,35950,35850,336
|
|
20231121,093200,787230600,35850,35800,35850,35800,1104
|
|
20231121,093100,747663750,35800,35800,35850,35800,1670
|
|
20231121,093000,687875550,35850,35850,35850,35800,309
|
|
20231121,092900,676809900,35800,35850,35850,35800,301
|
|
20231121,092800,666033000,35800,35850,35850,35800,1605
|
|
20231121,092700,608570450,35850,35850,35900,35800,641
|
|
20231121,092600,585591200,35900,35900,35900,35900,18
|
|
20231121,092500,584945000,35900,35900,35900,35850,528
|
|
20231121,092400,566004750,35900,35900,35900,35850,115
|
|
20231121,092300,561877100,35900,35850,35900,35850,82
|
|
20231121,092200,558936800,35900,35900,35900,35900,365
|
|
20231121,092100,545833300,35850,35850,35900,35850,241
|
|
20231121,092000,537189700,35850,35850,35900,35850,543
|
|
20231121,091900,517723050,35850,35850,35850,35850,64
|
|
20231121,091800,515428650,35850,35900,35900,35850,860
|
|
20231121,091700,484568700,35950,35900,35950,35900,197
|
|
20231121,091600,477496250,35850,35900,35950,35850,1088
|
|
20231121,091500,438442050,35900,36000,36000,35900,423
|
|
20231121,091400,423232150,36000,36000,36000,35950,191
|
|
20231121,091300,416357950,36000,36000,36000,35950,190
|
|
20231121,091200,409521500,36000,36000,36000,36000,200
|
|
20231121,091100,402321500,36000,35900,36050,35900,567
|
|
20231121,091000,381933750,35900,35950,35950,35900,997
|
|
20231121,090900,346140200,35900,35950,36050,35900,561
|
|
20231121,090800,325978350,35950,35950,36000,35950,204
|
|
20231121,090700,318644500,35950,36000,36000,35900,940
|
|
20231121,090600,284826000,36000,36000,36000,35950,153
|
|
20231121,090500,279324700,35950,35950,36000,35950,200
|
|
20231121,090400,272134550,36000,36050,36050,36000,1116
|
|
20231121,090300,231943700,36050,36100,36200,36050,1857
|
|
20231121,090200,164933250,36100,36050,36100,36000,355
|
|
20231121,090100,152141900,36050,35950,36050,35900,894
|
|
20231121,090000,120021650,35950,36250,36250,35950,3325
|