679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,201600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,201500,3770523550,36100,36100,36100,36100,0
|
|
20231122,201400,3770523550,36100,36100,36100,36100,0
|
|
20231122,201300,3770523550,36100,36100,36100,36100,0
|
|
20231122,201200,3770523550,36100,36100,36100,36100,0
|
|
20231122,201100,3770523550,36100,36100,36100,36100,0
|
|
20231122,201000,3770523550,36100,36100,36100,36100,0
|
|
20231122,200900,3770523550,36100,36100,36100,36100,0
|
|
20231122,200800,3770523550,36100,36100,36100,36100,0
|
|
20231122,200700,3770523550,36100,36100,36100,36100,0
|
|
20231122,200600,3770523550,36100,36100,36100,36100,0
|
|
20231122,200500,3770523550,36100,36100,36100,36100,0
|
|
20231122,200400,3770523550,36100,36100,36100,36100,0
|
|
20231122,200300,3770523550,36100,36100,36100,36100,0
|
|
20231122,200200,3770523550,36100,36100,36100,36100,0
|
|
20231122,200100,3770523550,36100,36100,36100,36100,0
|
|
20231122,200000,3770523550,36100,36100,36100,36100,0
|
|
20231122,195900,3770523550,36100,36100,36100,36100,0
|
|
20231122,195800,3770523550,36100,36100,36100,36100,0
|
|
20231122,195700,3770523550,36100,36100,36100,36100,0
|
|
20231122,195600,3770523550,36100,36100,36100,36100,0
|
|
20231122,195500,3770523550,36100,36100,36100,36100,0
|
|
20231122,195400,3770523550,36100,36100,36100,36100,0
|
|
20231122,195300,3770523550,36100,36100,36100,36100,0
|
|
20231122,195200,3770523550,36100,36100,36100,36100,0
|
|
20231122,195100,3770523550,36100,36100,36100,36100,0
|
|
20231122,195000,3770523550,36100,36100,36100,36100,0
|
|
20231122,194900,3770523550,36100,36100,36100,36100,0
|
|
20231122,194800,3770523550,36100,36100,36100,36100,0
|
|
20231122,194700,3770523550,36100,36100,36100,36100,0
|
|
20231122,194600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,194500,3770523550,36100,36100,36100,36100,0
|
|
20231122,194400,3770523550,36100,36100,36100,36100,0
|
|
20231122,194300,3770523550,36100,36100,36100,36100,0
|
|
20231122,194200,3770523550,36100,36100,36100,36100,0
|
|
20231122,194100,3770523550,36100,36100,36100,36100,0
|
|
20231122,194000,3770523550,36100,36100,36100,36100,0
|
|
20231122,193900,3770523550,36100,36100,36100,36100,0
|
|
20231122,193800,3770523550,36100,36100,36100,36100,0
|
|
20231122,193700,3770523550,36100,36100,36100,36100,0
|
|
20231122,193600,3770523550,36100,36100,36100,36100,0
|
|
20231122,193500,3770523550,36100,36100,36100,36100,0
|
|
20231122,193400,3770523550,36100,36100,36100,36100,0
|
|
20231122,193300,3770523550,36100,36100,36100,36100,0
|
|
20231122,193200,3770523550,36100,36100,36100,36100,0
|
|
20231122,193100,3770523550,36100,36100,36100,36100,0
|
|
20231122,193000,3770523550,36100,36100,36100,36100,0
|
|
20231122,192900,3770523550,36100,36100,36100,36100,0
|
|
20231122,192800,3770523550,36100,36100,36100,36100,0
|
|
20231122,192700,3770523550,36100,36100,36100,36100,0
|
|
20231122,192600,3770523550,36100,36100,36100,36100,0
|
|
20231122,192500,3770523550,36100,36100,36100,36100,0
|
|
20231122,192400,3770523550,36100,36100,36100,36100,0
|
|
20231122,192300,3770523550,36100,36100,36100,36100,0
|
|
20231122,192200,3770523550,36100,36100,36100,36100,0
|
|
20231122,192100,3770523550,36100,36100,36100,36100,0
|
|
20231122,192000,3770523550,36100,36100,36100,36100,0
|
|
20231122,191900,3770523550,36100,36100,36100,36100,0
|
|
20231122,191800,3770523550,36100,36100,36100,36100,0
|
|
20231122,191700,3770523550,36100,36100,36100,36100,0
|
|
20231122,191600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,191500,3770523550,36100,36100,36100,36100,0
|
|
20231122,191400,3770523550,36100,36100,36100,36100,0
|
|
20231122,191300,3770523550,36100,36100,36100,36100,0
|
|
20231122,191200,3770523550,36100,36100,36100,36100,0
|
|
20231122,191100,3770523550,36100,36100,36100,36100,0
|
|
20231122,191000,3770523550,36100,36100,36100,36100,0
|
|
20231122,190900,3770523550,36100,36100,36100,36100,0
|
|
20231122,190800,3770523550,36100,36100,36100,36100,0
|
|
20231122,190700,3770523550,36100,36100,36100,36100,0
|
|
20231122,190600,3770523550,36100,36100,36100,36100,0
|
|
20231122,190500,3770523550,36100,36100,36100,36100,0
|
|
20231122,190400,3770523550,36100,36100,36100,36100,0
|
|
20231122,190300,3770523550,36100,36100,36100,36100,0
|
|
20231122,190200,3770523550,36100,36100,36100,36100,0
|
|
20231122,190100,3770523550,36100,36100,36100,36100,0
|
|
20231122,190000,3770523550,36100,36100,36100,36100,0
|
|
20231122,185900,3770523550,36100,36100,36100,36100,0
|
|
20231122,185800,3770523550,36100,36100,36100,36100,0
|
|
20231122,185700,3770523550,36100,36100,36100,36100,0
|
|
20231122,185600,3770523550,36100,36100,36100,36100,0
|
|
20231122,185500,3770523550,36100,36100,36100,36100,0
|
|
20231122,185400,3770523550,36100,36100,36100,36100,0
|
|
20231122,185300,3770523550,36100,36100,36100,36100,0
|
|
20231122,185200,3770523550,36100,36100,36100,36100,0
|
|
20231122,185100,3770523550,36100,36100,36100,36100,0
|
|
20231122,185000,3770523550,36100,36100,36100,36100,0
|
|
20231122,184900,3770523550,36100,36100,36100,36100,0
|
|
20231122,184800,3770523550,36100,36100,36100,36100,0
|
|
20231122,184700,3770523550,36100,36100,36100,36100,0
|
|
20231122,184600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,184500,3770523550,36100,36100,36100,36100,0
|
|
20231122,184400,3770523550,36100,36100,36100,36100,0
|
|
20231122,184300,3770523550,36100,36100,36100,36100,0
|
|
20231122,184200,3770523550,36100,36100,36100,36100,0
|
|
20231122,184100,3770523550,36100,36100,36100,36100,0
|
|
20231122,184000,3770523550,36100,36100,36100,36100,0
|
|
20231122,183900,3770523550,36100,36100,36100,36100,0
|
|
20231122,183800,3770523550,36100,36100,36100,36100,0
|
|
20231122,183700,3770523550,36100,36100,36100,36100,0
|
|
20231122,183600,3770523550,36100,36100,36100,36100,0
|
|
20231122,183500,3770523550,36100,36100,36100,36100,0
|
|
20231122,183400,3770523550,36100,36100,36100,36100,0
|
|
20231122,183300,3770523550,36100,36100,36100,36100,0
|
|
20231122,183200,3770523550,36100,36100,36100,36100,0
|
|
20231122,183100,3770523550,36100,36100,36100,36100,0
|
|
20231122,183000,3770523550,36100,36100,36100,36100,0
|
|
20231122,182900,3770523550,36100,36100,36100,36100,0
|
|
20231122,182800,3770523550,36100,36100,36100,36100,0
|
|
20231122,182700,3770523550,36100,36100,36100,36100,0
|
|
20231122,182600,3770523550,36100,36100,36100,36100,0
|
|
20231122,182500,3770523550,36100,36100,36100,36100,0
|
|
20231122,182400,3770523550,36100,36100,36100,36100,0
|
|
20231122,182300,3770523550,36100,36100,36100,36100,0
|
|
20231122,182200,3770523550,36100,36100,36100,36100,0
|
|
20231122,182100,3770523550,36100,36100,36100,36100,0
|
|
20231122,182000,3770523550,36100,36100,36100,36100,0
|
|
20231122,181900,3770523550,36100,36100,36100,36100,0
|
|
20231122,181800,3770523550,36100,36100,36100,36100,0
|
|
20231122,181700,3770523550,36100,36100,36100,36100,0
|
|
20231122,181600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,181500,3770523550,36100,36100,36100,36100,0
|
|
20231122,181400,3770523550,36100,36100,36100,36100,0
|
|
20231122,181300,3770523550,36100,36100,36100,36100,0
|
|
20231122,181200,3770523550,36100,36100,36100,36100,0
|
|
20231122,181100,3770523550,36100,36100,36100,36100,0
|
|
20231122,181000,3770523550,36100,36100,36100,36100,0
|
|
20231122,180900,3770523550,36100,36100,36100,36100,0
|
|
20231122,180800,3770523550,36100,36100,36100,36100,0
|
|
20231122,180700,3770523550,36100,36100,36100,36100,0
|
|
20231122,180600,3770523550,36100,36100,36100,36100,0
|
|
20231122,180500,3770523550,36100,36100,36100,36100,0
|
|
20231122,180400,3770523550,36100,36100,36100,36100,0
|
|
20231122,180300,3770523550,36100,36100,36100,36100,0
|
|
20231122,180200,3770523550,36100,36100,36100,36100,0
|
|
20231122,180100,3770523550,36100,36100,36100,36100,0
|
|
20231122,180000,3770523550,36100,36100,36100,36100,0
|
|
20231122,175900,3770523550,36100,36100,36100,36100,0
|
|
20231122,175800,3770523550,36100,36100,36100,36100,0
|
|
20231122,175700,3770523550,36100,36100,36100,36100,0
|
|
20231122,175600,3770523550,36100,36100,36100,36100,0
|
|
20231122,175500,3770523550,36100,36100,36100,36100,0
|
|
20231122,175400,3770523550,36100,36100,36100,36100,0
|
|
20231122,175300,3770523550,36100,36100,36100,36100,0
|
|
20231122,175200,3770523550,36100,36100,36100,36100,0
|
|
20231122,175100,3770523550,36100,36100,36100,36100,0
|
|
20231122,175000,3770523550,36100,36100,36100,36100,0
|
|
20231122,174900,3770523550,36100,36100,36100,36100,0
|
|
20231122,174800,3770523550,36100,36100,36100,36100,0
|
|
20231122,174700,3770523550,36100,36100,36100,36100,0
|
|
20231122,174600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,174500,3770523550,36100,36100,36100,36100,0
|
|
20231122,174400,3770523550,36100,36100,36100,36100,0
|
|
20231122,174300,3770523550,36100,36100,36100,36100,0
|
|
20231122,174200,3770523550,36100,36100,36100,36100,0
|
|
20231122,174100,3770523550,36100,36100,36100,36100,0
|
|
20231122,174000,3770523550,36100,36100,36100,36100,0
|
|
20231122,173900,3770523550,36100,36100,36100,36100,0
|
|
20231122,173800,3770523550,36100,36100,36100,36100,0
|
|
20231122,173700,3770523550,36100,36100,36100,36100,0
|
|
20231122,173600,3770523550,36100,36100,36100,36100,0
|
|
20231122,173500,3770523550,36100,36100,36100,36100,0
|
|
20231122,173400,3770523550,36100,36100,36100,36100,0
|
|
20231122,173300,3770523550,36100,36100,36100,36100,0
|
|
20231122,173200,3770523550,36100,36100,36100,36100,0
|
|
20231122,173100,3770523550,36100,36100,36100,36100,0
|
|
20231122,173000,3770523550,36100,36100,36100,36100,0
|
|
20231122,172900,3770523550,36100,36100,36100,36100,0
|
|
20231122,172800,3770523550,36100,36100,36100,36100,0
|
|
20231122,172700,3770523550,36100,36100,36100,36100,0
|
|
20231122,172600,3770523550,36100,36100,36100,36100,0
|
|
20231122,172500,3770523550,36100,36100,36100,36100,0
|
|
20231122,172400,3770523550,36100,36100,36100,36100,0
|
|
20231122,172300,3770523550,36100,36100,36100,36100,0
|
|
20231122,172200,3770523550,36100,36100,36100,36100,0
|
|
20231122,172100,3770523550,36100,36100,36100,36100,0
|
|
20231122,172000,3770523550,36100,36100,36100,36100,0
|
|
20231122,171900,3770523550,36100,36100,36100,36100,0
|
|
20231122,171800,3770523550,36100,36100,36100,36100,0
|
|
20231122,171700,3770523550,36100,36100,36100,36100,0
|
|
20231122,171600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,171500,3770523550,36100,36100,36100,36100,0
|
|
20231122,171400,3770523550,36100,36100,36100,36100,0
|
|
20231122,171300,3770523550,36100,36100,36100,36100,0
|
|
20231122,171200,3770523550,36100,36100,36100,36100,0
|
|
20231122,171100,3770523550,36100,36100,36100,36100,0
|
|
20231122,171000,3770523550,36100,36100,36100,36100,0
|
|
20231122,170900,3770523550,36100,36100,36100,36100,0
|
|
20231122,170800,3770523550,36100,36100,36100,36100,0
|
|
20231122,170700,3770523550,36100,36100,36100,36100,0
|
|
20231122,170600,3770523550,36100,36100,36100,36100,0
|
|
20231122,170500,3770523550,36100,36100,36100,36100,0
|
|
20231122,170400,3770523550,36100,36100,36100,36100,0
|
|
20231122,170300,3770523550,36100,36100,36100,36100,0
|
|
20231122,170200,3770523550,36100,36100,36100,36100,0
|
|
20231122,170100,3770523550,36100,36100,36100,36100,0
|
|
20231122,170000,3770523550,36100,36100,36100,36100,0
|
|
20231122,165900,3770523550,36100,36100,36100,36100,0
|
|
20231122,165800,3770523550,36100,36100,36100,36100,0
|
|
20231122,165700,3770523550,36100,36100,36100,36100,0
|
|
20231122,165600,3770523550,36100,36100,36100,36100,0
|
|
20231122,165500,3770523550,36100,36100,36100,36100,0
|
|
20231122,165400,3770523550,36100,36100,36100,36100,0
|
|
20231122,165300,3770523550,36100,36100,36100,36100,0
|
|
20231122,165200,3770523550,36100,36100,36100,36100,0
|
|
20231122,165100,3770523550,36100,36100,36100,36100,0
|
|
20231122,165000,3770523550,36100,36100,36100,36100,0
|
|
20231122,164900,3770523550,36100,36100,36100,36100,0
|
|
20231122,164800,3770523550,36100,36100,36100,36100,0
|
|
20231122,164700,3770523550,36100,36100,36100,36100,0
|
|
20231122,164600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,164500,3770523550,36100,36100,36100,36100,0
|
|
20231122,164400,3770523550,36100,36100,36100,36100,0
|
|
20231122,164300,3770523550,36100,36100,36100,36100,0
|
|
20231122,164200,3770523550,36100,36100,36100,36100,0
|
|
20231122,164100,3770523550,36100,36100,36100,36100,0
|
|
20231122,164000,3770523550,36100,36100,36100,36100,0
|
|
20231122,163900,3770523550,36100,36100,36100,36100,0
|
|
20231122,163800,3770523550,36100,36100,36100,36100,0
|
|
20231122,163700,3770523550,36100,36100,36100,36100,0
|
|
20231122,163600,3770523550,36100,36100,36100,36100,0
|
|
20231122,163500,3770523550,36100,36100,36100,36100,0
|
|
20231122,163400,3770523550,36100,36100,36100,36100,0
|
|
20231122,163300,3770523550,36100,36100,36100,36100,0
|
|
20231122,163200,3770523550,36100,36100,36100,36100,0
|
|
20231122,163100,3770523550,36100,36100,36100,36100,0
|
|
20231122,163000,3770523550,36100,36100,36100,36100,0
|
|
20231122,162900,3770523550,36100,36100,36100,36100,0
|
|
20231122,162800,3770523550,36100,36100,36100,36100,0
|
|
20231122,162700,3770523550,36100,36100,36100,36100,0
|
|
20231122,162600,3770523550,36100,36100,36100,36100,0
|
|
20231122,162500,3770523550,36100,36100,36100,36100,0
|
|
20231122,162400,3770523550,36100,36100,36100,36100,0
|
|
20231122,162300,3770523550,36100,36100,36100,36100,0
|
|
20231122,162200,3770523550,36100,36100,36100,36100,0
|
|
20231122,162100,3770523550,36100,36100,36100,36100,0
|
|
20231122,162000,3770523550,36100,36100,36100,36100,0
|
|
20231122,161900,3770523550,36100,36100,36100,36100,0
|
|
20231122,161800,3770523550,36100,36100,36100,36100,0
|
|
20231122,161700,3770523550,36100,36100,36100,36100,0
|
|
20231122,161600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,161500,3770523550,36100,36100,36100,36100,0
|
|
20231122,161400,3770523550,36100,36100,36100,36100,0
|
|
20231122,161300,3770523550,36100,36100,36100,36100,0
|
|
20231122,161200,3770523550,36100,36100,36100,36100,0
|
|
20231122,161100,3770523550,36100,36100,36100,36100,0
|
|
20231122,161000,3770523550,36100,36100,36100,36100,0
|
|
20231122,160900,3770523550,36100,36100,36100,36100,0
|
|
20231122,160800,3770523550,36100,36100,36100,36100,0
|
|
20231122,160700,3770523550,36100,36100,36100,36100,0
|
|
20231122,160600,3770523550,36100,36100,36100,36100,0
|
|
20231122,160500,3770523550,36100,36100,36100,36100,0
|
|
20231122,160400,3770523550,36100,36100,36100,36100,0
|
|
20231122,160300,3770523550,36100,36100,36100,36100,0
|
|
20231122,160200,3770523550,36100,36100,36100,36100,0
|
|
20231122,160100,3770523550,36100,36100,36100,36100,0
|
|
20231122,160000,3770523550,36100,36100,36100,36100,0
|
|
20231122,155900,3770523550,36100,36100,36100,36100,0
|
|
20231122,155800,3770523550,36100,36100,36100,36100,0
|
|
20231122,155700,3770523550,36100,36100,36100,36100,0
|
|
20231122,155600,3770523550,36100,36100,36100,36100,0
|
|
20231122,155500,3770523550,36100,36100,36100,36100,0
|
|
20231122,155400,3770523550,36100,36100,36100,36100,0
|
|
20231122,155300,3770523550,36100,36100,36100,36100,0
|
|
20231122,155200,3770523550,36100,36100,36100,36100,0
|
|
20231122,155100,3770523550,36100,36100,36100,36100,0
|
|
20231122,155000,3770523550,36100,36100,36100,36100,0
|
|
20231122,154900,3770523550,36100,36100,36100,36100,0
|
|
20231122,154800,3770523550,36100,36100,36100,36100,0
|
|
20231122,154700,3770523550,36100,36100,36100,36100,0
|
|
20231122,154600,3770523550,36100,36100,36100,36100,3151
|
|
20231122,154500,3770523550,36100,36100,36100,36100,0
|
|
20231122,154400,3770523550,36100,36100,36100,36100,0
|
|
20231122,154300,3770523550,36100,36100,36100,36100,0
|
|
20231122,154200,3770523550,36100,36100,36100,36100,0
|
|
20231122,154100,3770523550,36100,36100,36100,36100,0
|
|
20231122,154000,3770523550,36100,36100,36100,36100,0
|
|
20231122,153900,3770523550,36100,36100,36100,36100,0
|
|
20231122,153800,3770523550,36100,36100,36100,36100,0
|
|
20231122,153700,3770523550,36100,36100,36100,36100,0
|
|
20231122,153600,3770523550,36100,36100,36100,36100,0
|
|
20231122,153500,3770523550,36100,36100,36100,36100,0
|
|
20231122,153400,3770523550,36100,36100,36100,36100,0
|
|
20231122,153300,3770523550,36100,36100,36100,36100,0
|
|
20231122,153200,3770523550,36100,36100,36100,36100,0
|
|
20231122,153100,3770523550,36100,36100,36100,36100,0
|
|
20231122,153000,3770523550,36100,36100,36100,36100,3151
|
|
20231122,152900,3656772450,36100,36100,36100,36100,0
|
|
20231122,152800,3656772450,36100,36100,36100,36100,0
|
|
20231122,152700,3656772450,36100,36100,36100,36100,0
|
|
20231122,152600,3656772450,36100,36100,36100,36100,0
|
|
20231122,152500,3656772450,36100,36100,36100,36100,0
|
|
20231122,152400,3656772450,36100,36100,36100,36100,0
|
|
20231122,152300,3656772450,36100,36100,36100,36100,0
|
|
20231122,152200,3656772450,36100,36100,36100,36100,0
|
|
20231122,152100,3656772450,36100,36100,36100,36100,0
|
|
20231122,152000,3656772450,36100,36100,36100,36100,0
|
|
20231122,151900,3656772450,36100,36100,36100,36050,391
|
|
20231122,151800,3642660050,36050,36050,36050,36050,26
|
|
20231122,151700,3641722750,36000,36050,36100,36000,194
|
|
20231122,151600,3634730750,36000,36000,36050,36000,174
|
|
20231122,151500,3628459700,36000,35950,36050,35950,161
|
|
20231122,151400,3622660850,36000,36000,36000,35950,1257
|
|
20231122,151300,3577411050,36000,35950,36050,35950,112
|
|
20231122,151200,3573378100,36000,35950,36000,35950,354
|
|
20231122,151100,3560635500,36000,35950,36000,35950,74
|
|
20231122,151000,3557972750,35950,36000,36050,35950,82
|
|
20231122,150900,3555020300,36000,36050,36050,35950,861
|
|
20231122,150800,3524012900,36000,36000,36050,36000,108
|
|
20231122,150700,3520121050,36050,36000,36050,36000,65
|
|
20231122,150600,3517779100,36000,36000,36050,36000,31
|
|
20231122,150500,3516662900,36050,36000,36050,36000,68
|
|
20231122,150400,3514214000,36000,35950,36050,35950,74
|
|
20231122,150300,3511550500,35950,35950,36050,35950,86
|
|
20231122,150200,3508457400,35950,35950,36000,35950,522
|
|
20231122,150100,3489679250,35950,36000,36050,35950,855
|
|
20231122,150000,3458920750,36000,35950,36100,35950,1936
|
|
20231122,145900,3389175550,35950,36000,36000,35950,67
|
|
20231122,145800,3386763950,36000,35950,36000,35950,16
|
|
20231122,145700,3386188000,36000,36000,36000,35950,60
|
|
20231122,145600,3384029600,36000,36000,36000,35950,18
|
|
20231122,145500,3383381650,36000,36000,36000,35950,30
|
|
20231122,145400,3382301800,36000,35950,36000,35950,38
|
|
20231122,145300,3380934000,36000,36000,36000,35950,17
|
|
20231122,145200,3380322250,36000,36000,36000,35950,47
|
|
20231122,145100,3378630300,36000,36000,36000,35950,74
|
|
20231122,145000,3375966350,35950,35950,36000,35950,24
|
|
20231122,144900,3375102450,36000,36000,36000,35950,68
|
|
20231122,144800,3372654500,36000,36000,36000,35950,51
|
|
20231122,144700,3370818550,36000,36000,36000,35950,80
|
|
20231122,144600,3367939850,36000,35950,36000,35950,30
|
|
20231122,144500,3366860550,36000,35950,36000,35950,141
|
|
20231122,144400,3361789650,35950,36000,36000,35950,9
|
|
20231122,144300,3361465700,36000,36000,36000,35950,21
|
|
20231122,144200,3360710350,35950,36000,36000,35950,794
|
|
20231122,144100,3332152400,35950,35950,36000,35950,12
|
|
20231122,144000,3331720500,36000,36000,36000,35950,27
|
|
20231122,143900,3330748600,36000,36000,36000,35950,136
|
|
20231122,143800,3325856100,36000,36000,36000,35950,46
|
|
20231122,143700,3324202150,36000,36000,36000,35950,53
|
|
20231122,143600,3322294200,36000,36000,36000,35950,14
|
|
20231122,143500,3321790250,36000,36000,36000,35950,14
|
|
20231122,143400,3321286350,36000,36000,36000,35950,132
|
|
20231122,143300,3316534400,36000,36000,36000,35950,130
|
|
20231122,143200,3311854450,35950,36000,36000,35950,23
|
|
20231122,143100,3311026550,35950,35950,35950,35950,2
|
|
20231122,143000,3310954650,35950,35950,36000,35900,306
|
|
20231122,142900,3299953800,35950,35900,35950,35900,21
|
|
20231122,142800,3299198950,35900,36000,36000,35900,777
|
|
20231122,142700,3271267500,36000,36000,36000,35950,55
|
|
20231122,142600,3269288600,36000,36000,36000,35950,26
|
|
20231122,142500,3268352700,35950,35950,36000,35950,13
|
|
20231122,142400,3267885000,35950,35950,36000,35900,143
|
|
20231122,142300,3262742700,35900,35900,35950,35900,422
|
|
20231122,142200,3247582650,35900,35900,35950,35900,183
|
|
20231122,142100,3241006650,35900,35950,35950,35900,786
|
|
20231122,142000,3212779150,35950,35950,35950,35950,733
|
|
20231122,141900,3186427800,36000,36050,36050,36000,779
|
|
20231122,141800,3158381700,36050,36050,36050,36000,313
|
|
20231122,141700,3147098300,36050,36050,36050,36000,359
|
|
20231122,141600,3134171800,36050,36050,36100,36050,317
|
|
20231122,141500,3122743250,36100,36100,36100,36050,13
|
|
20231122,141400,3122274050,36100,36100,36100,36100,18
|
|
20231122,141300,3121624250,36100,36150,36150,36050,1308
|
|
20231122,141200,3074435750,36150,36150,36150,36100,1052
|
|
20231122,141100,3036456450,36150,36150,36200,36150,1216
|
|
20231122,141000,2992496100,36150,36150,36150,36100,345
|
|
20231122,140900,2980027850,36150,36150,36150,36150,46
|
|
20231122,140800,2978364950,36150,36150,36150,36150,126
|
|
20231122,140700,2973810050,36150,36150,36150,36150,546
|
|
20231122,140600,2954072150,36100,36150,36150,36100,196
|
|
20231122,140500,2946986900,36100,36150,36150,36100,186
|
|
20231122,140400,2940263250,36150,36150,36150,36100,182
|
|
20231122,140300,2933684150,36100,36150,36150,36100,31
|
|
20231122,140200,2932563650,36150,36150,36150,36100,187
|
|
20231122,140100,2925805600,36100,36100,36150,36100,580
|
|
20231122,140000,2904844650,36100,36100,36150,36100,108
|
|
20231122,135900,2900945600,36150,36100,36150,36100,17
|
|
20231122,135800,2900331500,36150,36100,36150,36100,50
|
|
20231122,135700,2898525100,36150,36100,36150,36100,236
|
|
20231122,135600,2889994450,36150,36100,36150,36100,221
|
|
20231122,135500,2882010350,36150,36150,36150,36150,31
|
|
20231122,135400,2880889700,36100,36150,36150,36100,579
|
|
20231122,135300,2859987200,36100,36100,36150,36050,1204
|
|
20231122,135200,2816522150,36100,36100,36100,36050,30
|
|
20231122,135100,2815439200,36100,36050,36100,36050,33
|
|
20231122,135000,2814248150,36050,36100,36100,36050,34
|
|
20231122,134900,2813021300,36050,36050,36100,36050,1103
|
|
20231122,134800,2773252450,36000,36000,36050,36000,45
|
|
20231122,134700,2771630450,36000,36000,36050,36000,18
|
|
20231122,134600,2770981850,36000,36050,36050,36000,36
|
|
20231122,134500,2769684500,36050,36050,36050,36000,18
|
|
20231122,134400,2769035850,36050,36050,36050,36000,32
|
|
20231122,134300,2767882400,36000,36050,36050,36000,28
|
|
20231122,134200,2766873300,36050,36050,36050,36000,10
|
|
20231122,134100,2766513000,36050,36000,36050,36000,120
|
|
20231122,134000,2762187200,36050,36000,36050,36000,82
|
|
20231122,133900,2759231150,36000,36050,36050,36000,60
|
|
20231122,133800,2757069450,36050,36050,36050,36050,405
|
|
20231122,133700,2742469200,36050,36050,36100,36050,194
|
|
20231122,133600,2735474950,36050,35950,36050,35950,3958
|
|
20231122,133500,2593010450,35950,35900,35950,35900,91
|
|
20231122,133400,2589742450,35950,35900,35950,35900,174
|
|
20231122,133300,2583495300,35900,35950,35950,35900,23
|
|
20231122,133200,2582668550,35900,35900,35950,35900,216
|
|
20231122,133100,2574913800,35950,35950,35950,35900,357
|
|
20231122,133000,2562089650,35950,35900,35950,35900,60
|
|
20231122,132900,2559934350,35950,35900,35950,35900,163
|
|
20231122,132800,2554080650,35950,35950,35950,35900,347
|
|
20231122,132700,2541621850,35950,35950,35950,35900,58
|
|
20231122,132600,2539536950,35950,35950,35950,35900,80
|
|
20231122,132500,2536662650,35950,35950,35950,35900,26
|
|
20231122,132400,2535728100,35950,35950,35950,35950,9
|
|
20231122,132300,2535404550,35950,35900,35950,35900,117
|
|
20231122,132200,2531203900,35950,35950,35950,35900,63
|
|
20231122,132100,2528939500,35950,35950,35950,35900,15
|
|
20231122,132000,2528400650,35900,35900,35950,35900,32
|
|
20231122,131900,2527250600,35950,35900,35950,35900,54
|
|
20231122,131800,2525311400,35950,35950,35950,35900,13
|
|
20231122,131700,2524844350,35950,35950,35950,35900,57
|
|
20231122,131600,2522797000,35950,35950,35950,35900,202
|
|
20231122,131500,2515537050,35950,35950,35950,35950,22
|
|
20231122,131400,2514746150,35950,35950,35950,35900,417
|
|
20231122,131300,2499755150,35950,35950,35950,35900,13
|
|
20231122,131200,2499288150,35900,35950,35950,35900,69
|
|
20231122,131100,2496809850,35900,35950,35950,35900,52
|
|
20231122,131000,2494942650,35900,35900,35950,35900,115
|
|
20231122,130900,2490812900,35950,35900,35950,35900,162
|
|
20231122,130800,2484996600,35900,35950,35950,35900,36
|
|
20231122,130700,2483703800,35900,35950,35950,35900,46
|
|
20231122,130600,2482050600,35900,35900,35950,35900,48
|
|
20231122,130500,2480327150,35950,35950,35950,35900,20
|
|
20231122,130400,2479608700,35900,35950,35950,35900,19
|
|
20231122,130300,2478926100,35900,35950,35950,35900,12
|
|
20231122,130200,2478495000,35900,35950,35950,35900,178
|
|
20231122,130100,2472098050,35900,35950,35950,35900,33
|
|
20231122,130000,2470913000,35900,35900,35950,35900,12
|
|
20231122,125900,2470481900,35900,35950,35950,35900,51
|
|
20231122,125800,2468650400,35950,35950,35950,35900,17
|
|
20231122,125700,2468039600,35900,35950,35950,35900,27
|
|
20231122,125600,2467070000,35900,35950,35950,35900,14
|
|
20231122,125500,2466567000,35900,35950,35950,35900,89
|
|
20231122,125400,2463371600,35900,35900,35950,35900,22
|
|
20231122,125300,2462581550,35950,35950,35950,35950,10
|
|
20231122,125200,2462222050,35950,35950,35950,35900,43
|
|
20231122,125100,2460677900,35950,35950,35950,35950,7
|
|
20231122,125000,2460426250,35950,35900,35950,35900,411
|
|
20231122,124900,2445670900,35900,35850,35900,35850,92
|
|
20231122,124800,2442369850,35900,35900,35900,35850,55
|
|
20231122,124700,2440396350,35950,35950,35950,35950,5
|
|
20231122,124600,2440216600,35950,35950,35950,35950,50
|
|
20231122,124500,2438419100,35850,35850,35850,35850,35
|
|
20231122,124400,2437164350,35850,35950,35950,35850,19
|
|
20231122,124300,2436483000,35850,35900,35900,35850,16
|
|
20231122,124200,2435908850,35900,35900,35900,35900,66
|
|
20231122,124100,2433539450,35950,35900,35950,35900,7
|
|
20231122,124000,2433287950,35900,35900,35900,35900,15
|
|
20231122,123900,2432749450,35900,35900,35900,35900,249
|
|
20231122,123800,2423810350,35900,35900,35950,35900,43
|
|
20231122,123700,2422266500,35900,35900,35900,35900,43
|
|
20231122,123600,2420722800,35900,35900,35950,35900,25
|
|
20231122,123500,2419825200,35900,35900,35950,35900,95
|
|
20231122,123400,2416414500,35900,35900,35900,35900,3
|
|
20231122,123300,2416306800,35900,35950,35950,35900,296
|
|
20231122,123200,2405665750,35950,35950,36000,35950,16
|
|
20231122,123100,2405090450,35950,35950,35950,35950,46
|
|
20231122,123000,2403436750,35950,35950,35950,35950,39
|
|
20231122,122900,2402034700,35950,35950,36000,35950,157
|
|
20231122,122800,2396390400,35950,35950,35950,35950,43
|
|
20231122,122700,2394844550,35950,36000,36000,35950,13
|
|
20231122,122600,2394377150,36000,35950,36000,35950,12
|
|
20231122,122500,2393945600,35950,35950,35950,35950,55
|
|
20231122,122400,2391968350,35950,35950,35950,35950,50
|
|
20231122,122300,2390170850,35950,35950,36000,35950,51
|
|
20231122,122200,2388337250,35950,35950,36000,35950,17
|
|
20231122,122100,2387726000,36000,35950,36000,35950,467
|
|
20231122,122000,2370930300,36000,35950,36000,35950,74
|
|
20231122,121900,2368269800,35950,35950,35950,35950,9
|
|
20231122,121800,2367946250,35950,35950,35950,35950,148
|
|
20231122,121700,2362625650,36000,35950,36000,35950,214
|
|
20231122,121600,2354922050,35950,36000,36000,35950,11
|
|
20231122,121500,2354526500,36000,36000,36000,36000,53
|
|
20231122,121400,2352618500,36000,36000,36000,35950,37
|
|
20231122,121300,2351288200,36000,36000,36000,36000,1
|
|
20231122,121200,2351252200,36000,36000,36000,35950,158
|
|
20231122,121100,2345564250,35950,35950,35950,35950,44
|
|
20231122,121000,2343982450,36000,36000,36000,36000,43
|
|
20231122,120900,2342434450,36000,35950,36000,35900,1077
|
|
20231122,120800,2303713600,35900,35900,35900,35900,78
|
|
20231122,120700,2300913400,35900,35900,35900,35900,45
|
|
20231122,120600,2299297900,35900,35950,35950,35900,419
|
|
20231122,120500,2284255600,35900,35900,35900,35900,49
|
|
20231122,120400,2282496500,35900,35900,35900,35900,249
|
|
20231122,120300,2273557400,35900,35900,35950,35900,21
|
|
20231122,120200,2272803350,35900,35900,35900,35900,23
|
|
20231122,120100,2271977650,35900,35900,35950,35900,54
|
|
20231122,120000,2270039000,35900,35900,35950,35900,25
|
|
20231122,115900,2269141300,35900,35900,35900,35900,101
|
|
20231122,115800,2265515400,35900,35900,35900,35900,106
|
|
20231122,115700,2261710000,35900,35900,35950,35900,112
|
|
20231122,115600,2257689100,35900,35900,35950,35900,111
|
|
20231122,115500,2253704150,35900,35900,35900,35900,118
|
|
20231122,115400,2249467950,35900,35900,35950,35900,124
|
|
20231122,115300,2245016050,35900,35900,35900,35900,92
|
|
20231122,115200,2241713250,35900,35900,35900,35900,24
|
|
20231122,115100,2240851650,35950,35950,35950,35950,4
|
|
20231122,115000,2240707850,35900,35900,35900,35900,74
|
|
20231122,114900,2238051250,35950,35950,35950,35950,4
|
|
20231122,114800,2237907450,35950,35900,35950,35900,83
|
|
20231122,114700,2234927450,35850,35900,35900,35850,338
|
|
20231122,114600,2222794950,35900,35950,35950,35900,31
|
|
20231122,114500,2221681550,35950,35850,35950,35850,3
|
|
20231122,114400,2221573800,35850,35850,35950,35850,74
|
|
20231122,114300,2218919900,35950,35900,35950,35900,82
|
|
20231122,114200,2215974550,35950,35950,35950,35900,160
|
|
20231122,114100,2210225050,35900,35850,35900,35850,337
|
|
20231122,114000,2198131350,35850,35900,35900,35850,171
|
|
20231122,113900,2191994050,35900,35900,35900,35900,4
|
|
20231122,113800,2191850450,35900,35900,35900,35900,52
|
|
20231122,113700,2189983650,35850,35850,35900,35850,133
|
|
20231122,113600,2185212100,35900,35900,35900,35900,553
|
|
20231122,113500,2165359400,35900,35900,35900,35900,0
|
|
20231122,113400,2165359400,35900,35900,35900,35900,57
|
|
20231122,113300,2163313100,35900,35900,35950,35900,89
|
|
20231122,113200,2160117900,35950,35900,35950,35900,760
|
|
20231122,113100,2132832450,35900,35900,35900,35850,84
|
|
20231122,113000,2129819800,35900,35850,35900,35850,409
|
|
20231122,112900,2115156900,35850,35850,35850,35850,0
|
|
20231122,112800,2115156900,35850,35850,35850,35850,292
|
|
20231122,112700,2104688700,35850,35750,35850,35750,3188
|
|
20231122,112600,1990556900,35750,35800,35800,35750,280
|
|
20231122,112500,1980535150,35800,35750,35800,35750,27
|
|
20231122,112400,1979569750,35750,35750,35800,35750,237
|
|
20231122,112300,1971096900,35750,35800,35800,35750,112
|
|
20231122,112200,1967090650,35800,35800,35800,35750,138
|
|
20231122,112100,1962150300,35800,35750,35800,35750,843
|
|
20231122,112000,1932012850,35700,35700,35700,35700,36
|
|
20231122,111900,1930727650,35700,35750,35750,35700,11
|
|
20231122,111800,1930334900,35750,35750,35750,35750,30
|
|
20231122,111700,1929262400,35700,35700,35750,35700,1076
|
|
20231122,111600,1890799200,35700,35700,35700,35700,66
|
|
20231122,111500,1888443000,35750,35700,35750,35700,198
|
|
20231122,111400,1881374300,35700,35700,35700,35700,82
|
|
20231122,111300,1878446900,35750,35750,35750,35700,40
|
|
20231122,111200,1877018550,35700,35750,35750,35700,23
|
|
20231122,111100,1876196450,35700,35700,35700,35700,62
|
|
20231122,111000,1873983050,35700,35750,35750,35700,121
|
|
20231122,110900,1869663250,35700,35700,35750,35700,119
|
|
20231122,110800,1865411250,35700,35700,35700,35700,29
|
|
20231122,110700,1864375950,35700,35750,35750,35700,10
|
|
20231122,110600,1864018700,35700,35700,35700,35700,410
|
|
20231122,110500,1849381700,35700,35700,35700,35700,13
|
|
20231122,110400,1848917600,35700,35800,35800,35700,353
|
|
20231122,110300,1836298000,35750,35750,35800,35750,482
|
|
20231122,110200,1819066300,35800,35800,35800,35800,0
|
|
20231122,110100,1819066300,35800,35800,35800,35800,4
|
|
20231122,110000,1818923100,35750,35750,35800,35750,521
|
|
20231122,105900,1800296600,35750,35800,35800,35700,46
|
|
20231122,105800,1798653500,35800,35800,35800,35800,5
|
|
20231122,105700,1798474500,35800,35800,35800,35800,1
|
|
20231122,105600,1798438700,35700,35700,35700,35700,34
|
|
20231122,105500,1797224900,35800,35800,35800,35800,2012
|
|
20231122,105400,1725195300,35800,35800,35800,35800,35
|
|
20231122,105300,1723942300,35800,35800,35800,35800,1
|
|
20231122,105200,1723906500,35700,35800,35800,35700,44
|
|
20231122,105100,1722334500,35700,35700,35700,35700,50
|
|
20231122,105000,1720549500,35700,35750,35750,35700,109
|
|
20231122,104900,1716655250,35750,35750,35750,35700,608
|
|
20231122,104800,1694920950,35700,35700,35750,35700,67
|
|
20231122,104700,1692528950,35700,35700,35700,35700,2
|
|
20231122,104600,1692457550,35750,35800,35800,35750,3
|
|
20231122,104500,1692350250,35650,35700,35750,35650,1477
|
|
20231122,104400,1639589400,35650,35650,35650,35650,0
|
|
20231122,104300,1639589400,35650,35600,35650,35600,964
|
|
20231122,104200,1605224150,35600,35650,35650,35600,167
|
|
20231122,104100,1599276050,35650,35650,35650,35650,461
|
|
20231122,104000,1582841400,35650,35650,35700,35650,140
|
|
20231122,103900,1577850250,35650,35650,35700,35650,647
|
|
20231122,103800,1554784200,35650,35650,35700,35650,32
|
|
20231122,103700,1553643200,35650,35650,35700,35650,245
|
|
20231122,103600,1544908500,35650,35650,35700,35650,34
|
|
20231122,103500,1543695900,35650,35650,35650,35650,57
|
|
20231122,103400,1541663850,35650,35650,35700,35650,24
|
|
20231122,103300,1540808150,35650,35650,35650,35650,311
|
|
20231122,103200,1529721000,35650,35650,35650,35650,84
|
|
20231122,103100,1526726400,35700,35700,35700,35700,30
|
|
20231122,103000,1525655400,35650,35650,35650,35650,0
|
|
20231122,102900,1525655400,35650,35650,35650,35650,10
|
|
20231122,102800,1525298900,35650,35650,35700,35650,70
|
|
20231122,102700,1522802750,35650,35600,35650,35600,744
|
|
20231122,102600,1496280100,35600,35600,35650,35600,60
|
|
20231122,102500,1494143800,35600,35600,35650,35600,89
|
|
20231122,102400,1490973450,35600,35600,35650,35600,74
|
|
20231122,102300,1488336550,35600,35650,35650,35600,20
|
|
20231122,102200,1487624000,35650,35600,35650,35600,42
|
|
20231122,102100,1486128350,35600,35600,35600,35600,41
|
|
20231122,102000,1484668750,35650,35650,35650,35650,10
|
|
20231122,101900,1484312250,35650,35600,35650,35600,51
|
|
20231122,101800,1482495650,35650,35700,35700,35650,321
|
|
20231122,101700,1471046000,35650,35600,35650,35600,1015
|
|
20231122,101600,1434868350,35650,35600,35650,35600,26
|
|
20231122,101500,1433942650,35600,35600,35600,35600,144
|
|
20231122,101400,1428816250,35600,35600,35650,35600,190
|
|
20231122,101300,1422047250,35650,35600,35650,35600,28
|
|
20231122,101200,1421050250,35550,35550,35650,35550,76
|
|
20231122,101100,1418347400,35550,35650,35650,35550,124
|
|
20231122,101000,1413938500,35600,35600,35600,35550,668
|
|
20231122,100900,1390158650,35600,35600,35600,35600,157
|
|
20231122,100800,1384569450,35600,35600,35650,35600,60
|
|
20231122,100700,1382433300,35600,35600,35600,35600,21
|
|
20231122,100600,1381685700,35600,35600,35600,35600,98
|
|
20231122,100500,1378196900,35600,35600,35650,35600,349
|
|
20231122,100400,1365772350,35600,35600,35650,35600,52
|
|
20231122,100300,1363920950,35600,35600,35600,35600,8
|
|
20231122,100200,1363636150,35600,35650,35650,35600,19
|
|
20231122,100100,1362959500,35650,35650,35650,35600,110
|
|
20231122,100000,1359039750,35600,35650,35650,35600,157
|
|
20231122,095900,1353445600,35650,35600,35650,35600,443
|
|
20231122,095800,1337653200,35600,35600,35700,35600,215
|
|
20231122,095700,1329993800,35600,35600,35700,35600,36
|
|
20231122,095600,1328712100,35600,35600,35700,35600,21
|
|
20231122,095500,1327964200,35700,35600,35700,35600,15
|
|
20231122,095400,1327429000,35700,35650,35700,35600,864
|
|
20231122,095300,1296640300,35650,35600,35650,35600,1189
|
|
20231122,095200,1254290600,35550,35550,35600,35500,1269
|
|
20231122,095100,1209235700,35550,35550,35550,35500,402
|
|
20231122,095000,1194946650,35550,35500,35550,35450,1203
|
|
20231122,094900,1152244250,35500,35500,35500,35450,1361
|
|
20231122,094800,1103990250,35450,35450,35500,35450,133
|
|
20231122,094700,1099270200,35450,35500,35500,35450,41
|
|
20231122,094600,1097816650,35450,35500,35500,35450,31
|
|
20231122,094500,1096716600,35450,35550,35550,35450,4592
|
|
20231122,094400,933702950,35500,35550,35550,35500,1105
|
|
20231122,094300,894439250,35550,35550,35550,35550,116
|
|
20231122,094200,890315450,35550,35550,35550,35500,274
|
|
20231122,094100,880575100,35550,35500,35550,35500,148
|
|
20231122,094000,875319850,35550,35500,35550,35500,86
|
|
20231122,093900,872266600,35550,35550,35550,35550,39
|
|
20231122,093800,870880150,35550,35550,35550,35550,743
|
|
20231122,093700,844466500,35550,35500,35550,35500,975
|
|
20231122,093600,809833700,35500,35550,35550,35500,125
|
|
20231122,093500,805394850,35500,35550,35550,35500,347
|
|
20231122,093400,793074750,35500,35550,35600,35500,1658
|
|
20231122,093300,734158350,35600,35550,35600,35550,87
|
|
20231122,093200,731064100,35600,35600,35650,35550,523
|
|
20231122,093100,712447650,35650,35650,35650,35600,80
|
|
20231122,093000,709599400,35650,35650,35650,35600,333
|
|
20231122,092900,697741650,35600,35600,35600,35550,298
|
|
20231122,092800,687134050,35550,35650,35650,35550,765
|
|
20231122,092700,659899550,35650,35600,35650,35600,175
|
|
20231122,092600,653667900,35600,35650,35650,35600,50
|
|
20231122,092500,651887650,35650,35650,35650,35600,478
|
|
20231122,092400,634861050,35650,35650,35650,35650,182
|
|
20231122,092300,628372750,35600,35650,35650,35600,182
|
|
20231122,092200,621886100,35600,35650,35650,35600,803
|
|
20231122,092100,593295800,35650,35700,35700,35600,152
|
|
20231122,092000,587877350,35600,35600,35700,35600,2216
|
|
20231122,091900,508962750,35600,35600,35600,35550,1862
|
|
20231122,091800,442718300,35550,35550,35600,35550,263
|
|
20231122,091700,433364550,35600,35550,35600,35550,124
|
|
20231122,091600,428956150,35550,35600,35600,35550,153
|
|
20231122,091500,423515500,35550,35550,35600,35550,528
|
|
20231122,091400,404743600,35600,35600,35600,35550,427
|
|
20231122,091300,389550250,35600,35650,35700,35600,268
|
|
20231122,091200,380001500,35600,35600,35600,35550,437
|
|
20231122,091100,364447200,35550,35550,35600,35550,245
|
|
20231122,091000,355732300,35600,35600,35600,35550,673
|
|
20231122,090900,331802800,35550,35650,35650,35550,1288
|
|
20231122,090800,285956650,35600,35600,35650,35600,176
|
|
20231122,090700,279686900,35600,35650,35700,35550,736
|
|
20231122,090600,253463250,35650,35700,35700,35650,241
|
|
20231122,090500,244868750,35650,35650,35750,35600,944
|
|
20231122,090400,211170450,35550,35650,35700,35550,661
|
|
20231122,090300,187617350,35650,35650,35900,35550,1411
|
|
20231122,090200,137247450,35550,35500,35650,35450,705
|
|
20231122,090100,112202400,35500,35500,35500,35400,1699
|
|
20231122,090000,51931750,35500,35550,35650,35500,1453
|