576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,183300,3994406750,26150,26150,26150,26150,3399
|
|
20231114,183200,3994406750,26150,26150,26150,26150,0
|
|
20231114,183100,3994406750,26150,26150,26150,26150,0
|
|
20231114,183000,3994406750,26150,26150,26150,26150,0
|
|
20231114,182900,3994406750,26150,26150,26150,26150,0
|
|
20231114,182800,3994406750,26150,26150,26150,26150,0
|
|
20231114,182700,3994406750,26150,26150,26150,26150,0
|
|
20231114,182600,3994406750,26150,26150,26150,26150,0
|
|
20231114,182500,3994406750,26150,26150,26150,26150,0
|
|
20231114,182400,3994406750,26150,26150,26150,26150,0
|
|
20231114,182300,3994406750,26150,26150,26150,26150,0
|
|
20231114,182200,3994406750,26150,26150,26150,26150,0
|
|
20231114,182100,3994406750,26150,26150,26150,26150,0
|
|
20231114,182000,3994406750,26150,26150,26150,26150,0
|
|
20231114,181900,3994406750,26150,26150,26150,26150,0
|
|
20231114,181800,3994406750,26150,26150,26150,26150,0
|
|
20231114,181700,3994406750,26150,26150,26150,26150,0
|
|
20231114,181600,3994406750,26150,26150,26150,26150,0
|
|
20231114,181500,3994406750,26150,26150,26150,26150,0
|
|
20231114,181400,3994406750,26150,26150,26150,26150,0
|
|
20231114,181300,3994406750,26150,26150,26150,26150,0
|
|
20231114,181200,3994406750,26150,26150,26150,26150,0
|
|
20231114,181100,3994406750,26150,26150,26150,26150,0
|
|
20231114,181000,3994406750,26150,26150,26150,26150,0
|
|
20231114,180900,3994406750,26150,26150,26150,26150,0
|
|
20231114,180800,3994406750,26150,26150,26150,26150,0
|
|
20231114,180700,3994406750,26150,26150,26150,26150,0
|
|
20231114,180600,3994406750,26150,26150,26150,26150,0
|
|
20231114,180500,3994406750,26150,26150,26150,26150,0
|
|
20231114,180400,3994406750,26150,26150,26150,26150,0
|
|
20231114,180300,3994406750,26150,26150,26150,26150,3399
|
|
20231114,180200,3994406750,26150,26150,26150,26150,0
|
|
20231114,180100,3994406750,26150,26150,26150,26150,0
|
|
20231114,180000,3994406750,26150,26150,26150,26150,0
|
|
20231114,175900,3994406750,26150,26150,26150,26150,0
|
|
20231114,175800,3994406750,26150,26150,26150,26150,0
|
|
20231114,175700,3994406750,26150,26150,26150,26150,0
|
|
20231114,175600,3994406750,26150,26150,26150,26150,0
|
|
20231114,175500,3994406750,26150,26150,26150,26150,0
|
|
20231114,175400,3994406750,26150,26150,26150,26150,0
|
|
20231114,175300,3994406750,26150,26150,26150,26150,0
|
|
20231114,175200,3994406750,26150,26150,26150,26150,0
|
|
20231114,175100,3994406750,26150,26150,26150,26150,0
|
|
20231114,175000,3994406750,26150,26150,26150,26150,0
|
|
20231114,174900,3994406750,26150,26150,26150,26150,0
|
|
20231114,174800,3994406750,26150,26150,26150,26150,0
|
|
20231114,174700,3994406750,26150,26150,26150,26150,0
|
|
20231114,174600,3994406750,26150,26150,26150,26150,0
|
|
20231114,174500,3994406750,26150,26150,26150,26150,0
|
|
20231114,174400,3994406750,26150,26150,26150,26150,0
|
|
20231114,174300,3994406750,26150,26150,26150,26150,0
|
|
20231114,174200,3994406750,26150,26150,26150,26150,0
|
|
20231114,174100,3994406750,26150,26150,26150,26150,0
|
|
20231114,174000,3994406750,26150,26150,26150,26150,0
|
|
20231114,173900,3994406750,26150,26150,26150,26150,0
|
|
20231114,173800,3994406750,26150,26150,26150,26150,0
|
|
20231114,173700,3994406750,26150,26150,26150,26150,0
|
|
20231114,173600,3994406750,26150,26150,26150,26150,0
|
|
20231114,173500,3994406750,26150,26150,26150,26150,0
|
|
20231114,173400,3994406750,26150,26150,26150,26150,0
|
|
20231114,173300,3994406750,26150,26150,26150,26150,3399
|
|
20231114,173200,3994406750,26150,26150,26150,26150,0
|
|
20231114,173100,3994406750,26150,26150,26150,26150,0
|
|
20231114,173000,3994406750,26150,26150,26150,26150,0
|
|
20231114,172900,3994406750,26150,26150,26150,26150,0
|
|
20231114,172800,3994406750,26150,26150,26150,26150,0
|
|
20231114,172700,3994406750,26150,26150,26150,26150,0
|
|
20231114,172600,3994406750,26150,26150,26150,26150,0
|
|
20231114,172500,3994406750,26150,26150,26150,26150,0
|
|
20231114,172400,3994406750,26150,26150,26150,26150,0
|
|
20231114,172300,3994406750,26150,26150,26150,26150,0
|
|
20231114,172200,3994406750,26150,26150,26150,26150,0
|
|
20231114,172100,3994406750,26150,26150,26150,26150,0
|
|
20231114,172000,3994406750,26150,26150,26150,26150,0
|
|
20231114,171900,3994406750,26150,26150,26150,26150,0
|
|
20231114,171800,3994406750,26150,26150,26150,26150,0
|
|
20231114,171700,3994406750,26150,26150,26150,26150,0
|
|
20231114,171600,3994406750,26150,26150,26150,26150,0
|
|
20231114,171500,3994406750,26150,26150,26150,26150,0
|
|
20231114,171400,3994406750,26150,26150,26150,26150,0
|
|
20231114,171300,3994406750,26150,26150,26150,26150,0
|
|
20231114,171200,3994406750,26150,26150,26150,26150,0
|
|
20231114,171100,3994406750,26150,26150,26150,26150,0
|
|
20231114,171000,3994406750,26150,26150,26150,26150,0
|
|
20231114,170900,3994406750,26150,26150,26150,26150,0
|
|
20231114,170800,3994406750,26150,26150,26150,26150,0
|
|
20231114,170700,3994406750,26150,26150,26150,26150,0
|
|
20231114,170600,3994406750,26150,26150,26150,26150,0
|
|
20231114,170500,3994406750,26150,26150,26150,26150,0
|
|
20231114,170400,3994406750,26150,26150,26150,26150,0
|
|
20231114,170300,3994406750,26150,26150,26150,26150,3399
|
|
20231114,170200,3994406750,26150,26150,26150,26150,0
|
|
20231114,170100,3994406750,26150,26150,26150,26150,0
|
|
20231114,170000,3994406750,26150,26150,26150,26150,0
|
|
20231114,165900,3994406750,26150,26150,26150,26150,0
|
|
20231114,165800,3994406750,26150,26150,26150,26150,0
|
|
20231114,165700,3994406750,26150,26150,26150,26150,0
|
|
20231114,165600,3994406750,26150,26150,26150,26150,0
|
|
20231114,165500,3994406750,26150,26150,26150,26150,0
|
|
20231114,165400,3994406750,26150,26150,26150,26150,0
|
|
20231114,165300,3994406750,26150,26150,26150,26150,0
|
|
20231114,165200,3994406750,26150,26150,26150,26150,0
|
|
20231114,165100,3994406750,26150,26150,26150,26150,0
|
|
20231114,165000,3994406750,26150,26150,26150,26150,0
|
|
20231114,164900,3994406750,26150,26150,26150,26150,0
|
|
20231114,164800,3994406750,26150,26150,26150,26150,0
|
|
20231114,164700,3994406750,26150,26150,26150,26150,0
|
|
20231114,164600,3994406750,26150,26150,26150,26150,0
|
|
20231114,164500,3994406750,26150,26150,26150,26150,0
|
|
20231114,164400,3994406750,26150,26150,26150,26150,0
|
|
20231114,164300,3994406750,26150,26150,26150,26150,0
|
|
20231114,164200,3994406750,26150,26150,26150,26150,0
|
|
20231114,164100,3994406750,26150,26150,26150,26150,0
|
|
20231114,164000,3994406750,26150,26150,26150,26150,0
|
|
20231114,163900,3994406750,26150,26150,26150,26150,0
|
|
20231114,163800,3994406750,26150,26150,26150,26150,0
|
|
20231114,163700,3994406750,26150,26150,26150,26150,0
|
|
20231114,163600,3994406750,26150,26150,26150,26150,0
|
|
20231114,163500,3994406750,26150,26150,26150,26150,0
|
|
20231114,163400,3994406750,26150,26150,26150,26150,0
|
|
20231114,163300,3994406750,26150,26150,26150,26150,3399
|
|
20231114,163200,3994406750,26150,26150,26150,26150,0
|
|
20231114,163100,3994406750,26150,26150,26150,26150,0
|
|
20231114,163000,3994406750,26150,26150,26150,26150,0
|
|
20231114,162900,3994406750,26150,26150,26150,26150,0
|
|
20231114,162800,3994406750,26150,26150,26150,26150,0
|
|
20231114,162700,3994406750,26150,26150,26150,26150,0
|
|
20231114,162600,3994406750,26150,26150,26150,26150,0
|
|
20231114,162500,3994406750,26150,26150,26150,26150,0
|
|
20231114,162400,3994406750,26150,26150,26150,26150,0
|
|
20231114,162300,3994406750,26150,26150,26150,26150,0
|
|
20231114,162200,3994406750,26150,26150,26150,26150,0
|
|
20231114,162100,3994406750,26150,26150,26150,26150,0
|
|
20231114,162000,3994406750,26150,26150,26150,26150,0
|
|
20231114,161900,3994406750,26150,26150,26150,26150,0
|
|
20231114,161800,3994406750,26150,26150,26150,26150,0
|
|
20231114,161700,3994406750,26150,26150,26150,26150,0
|
|
20231114,161600,3994406750,26150,26150,26150,26150,0
|
|
20231114,161500,3994406750,26150,26150,26150,26150,0
|
|
20231114,161400,3994406750,26150,26150,26150,26150,0
|
|
20231114,161300,3994406750,26150,26150,26150,26150,0
|
|
20231114,161200,3994406750,26150,26150,26150,26150,0
|
|
20231114,161100,3994406750,26150,26150,26150,26150,0
|
|
20231114,161000,3994406750,26150,26150,26150,26150,0
|
|
20231114,160900,3994406750,26150,26150,26150,26150,0
|
|
20231114,160800,3994406750,26150,26150,26150,26150,0
|
|
20231114,160700,3994406750,26150,26150,26150,26150,0
|
|
20231114,160600,3994406750,26150,26150,26150,26150,0
|
|
20231114,160500,3994406750,26150,26150,26150,26150,0
|
|
20231114,160400,3994406750,26150,26150,26150,26150,0
|
|
20231114,160300,3994406750,26150,26150,26150,26150,3399
|
|
20231114,160200,3994406750,26150,26150,26150,26150,0
|
|
20231114,160100,3994406750,26150,26150,26150,26150,0
|
|
20231114,160000,3994406750,26150,26150,26150,26150,0
|
|
20231114,155900,3994406750,26150,26150,26150,26150,0
|
|
20231114,155800,3994406750,26150,26150,26150,26150,0
|
|
20231114,155700,3994406750,26150,26150,26150,26150,0
|
|
20231114,155600,3994406750,26150,26150,26150,26150,0
|
|
20231114,155500,3994406750,26150,26150,26150,26150,0
|
|
20231114,155400,3994406750,26150,26150,26150,26150,0
|
|
20231114,155300,3994406750,26150,26150,26150,26150,0
|
|
20231114,155200,3994406750,26150,26150,26150,26150,0
|
|
20231114,155100,3994406750,26150,26150,26150,26150,0
|
|
20231114,155000,3994406750,26150,26150,26150,26150,0
|
|
20231114,154900,3994406750,26150,26150,26150,26150,0
|
|
20231114,154800,3994406750,26150,26150,26150,26150,0
|
|
20231114,154700,3994406750,26150,26150,26150,26150,0
|
|
20231114,154600,3994406750,26150,26150,26150,26150,0
|
|
20231114,154500,3994406750,26150,26150,26150,26150,0
|
|
20231114,154400,3994406750,26150,26150,26150,26150,0
|
|
20231114,154300,3994406750,26150,26150,26150,26150,0
|
|
20231114,154200,3994406750,26150,26150,26150,26150,0
|
|
20231114,154100,3994406750,26150,26150,26150,26150,0
|
|
20231114,154000,3994406750,26150,26150,26150,26150,0
|
|
20231114,153900,3994406750,26150,26150,26150,26150,0
|
|
20231114,153800,3994406750,26150,26150,26150,26150,0
|
|
20231114,153700,3994406750,26150,26150,26150,26150,0
|
|
20231114,153600,3994406750,26150,26150,26150,26150,0
|
|
20231114,153500,3994406750,26150,26150,26150,26150,0
|
|
20231114,153400,3994406750,26150,26150,26150,26150,0
|
|
20231114,153300,3994406750,26150,26150,26150,26150,3399
|
|
20231114,153200,3994406750,26150,26150,26150,26150,0
|
|
20231114,153100,3994406750,26150,26150,26150,26150,0
|
|
20231114,153000,3994406750,26150,26150,26150,26150,3399
|
|
20231114,152900,3905522900,26000,26000,26000,26000,0
|
|
20231114,152800,3905522900,26000,26000,26000,26000,0
|
|
20231114,152700,3905522900,26000,26000,26000,26000,0
|
|
20231114,152600,3905522900,26000,26000,26000,26000,0
|
|
20231114,152500,3905522900,26000,26000,26000,26000,0
|
|
20231114,152400,3905522900,26000,26000,26000,26000,0
|
|
20231114,152300,3905522900,26000,26000,26000,26000,0
|
|
20231114,152200,3905522900,26000,26000,26000,26000,0
|
|
20231114,152100,3905522900,26000,26000,26000,26000,0
|
|
20231114,152000,3905522900,26000,26000,26000,26000,0
|
|
20231114,151900,3905522900,26000,26000,26050,26000,1090
|
|
20231114,151800,3877179200,26000,26100,26100,26000,169
|
|
20231114,151700,3872774900,26050,26100,26100,26050,183
|
|
20231114,151600,3868004600,26100,26100,26100,26050,225
|
|
20231114,151500,3862134800,26050,26150,26200,26000,2495
|
|
20231114,151400,3797043950,26150,26200,26200,26150,818
|
|
20231114,151300,3775620000,26150,26200,26200,26150,438
|
|
20231114,151200,3764146600,26150,26200,26200,26150,603
|
|
20231114,151100,3748355650,26200,26100,26200,26100,608
|
|
20231114,151000,3732461750,26150,26150,26200,26150,612
|
|
20231114,150900,3716457800,26150,26150,26150,26100,393
|
|
20231114,150800,3706190850,26150,26100,26150,26100,123
|
|
20231114,150700,3702975950,26150,26150,26150,26100,280
|
|
20231114,150600,3695654500,26150,26100,26150,26100,574
|
|
20231114,150500,3680671150,26150,26150,26150,26100,1350
|
|
20231114,150400,3645378700,26150,26100,26150,26100,398
|
|
20231114,150300,3634988350,26100,26150,26150,26050,925
|
|
20231114,150200,3610840000,26150,26150,26200,26150,159
|
|
20231114,150100,3606681100,26150,26200,26200,26100,309
|
|
20231114,150000,3598592950,26200,26150,26200,26050,1508
|
|
20231114,145900,3559226400,26150,26150,26150,26150,1089
|
|
20231114,145800,3530749050,26150,26150,26150,26150,239
|
|
20231114,145700,3524499200,26150,26100,26150,26100,1244
|
|
20231114,145600,3491977600,26100,26100,26100,26100,623
|
|
20231114,145500,3475717300,26100,26050,26100,26050,298
|
|
20231114,145400,3467942500,26100,26150,26150,26050,358
|
|
20231114,145300,3458598900,26100,26100,26100,26100,814
|
|
20231114,145200,3437353500,26050,26050,26050,26050,184
|
|
20231114,145100,3432560300,26050,26050,26050,26000,220
|
|
20231114,145000,3426830250,25950,26050,26100,25950,566
|
|
20231114,144900,3412107750,26050,26100,26100,26050,520
|
|
20231114,144800,3398546050,26100,26100,26100,26050,327
|
|
20231114,144700,3390016300,26050,26100,26100,26050,395
|
|
20231114,144600,3379712900,26050,26050,26100,26000,305
|
|
20231114,144500,3371760400,26050,26050,26100,26050,317
|
|
20231114,144400,3363499950,26050,26050,26050,26000,1017
|
|
20231114,144300,3337007150,26050,26050,26050,26000,309
|
|
20231114,144200,3328957950,26050,26050,26050,26000,552
|
|
20231114,144100,3314583400,26050,26050,26050,26050,409
|
|
20231114,144000,3303928950,26000,26050,26050,26000,270
|
|
20231114,143900,3296895700,26000,26050,26100,26000,632
|
|
20231114,143800,3280429100,26050,26100,26100,26050,193
|
|
20231114,143700,3275392350,26050,26050,26100,26050,432
|
|
20231114,143600,3264131000,26050,26050,26100,26050,735
|
|
20231114,143500,3244981950,26050,26050,26050,26050,591
|
|
20231114,143400,3229586400,26050,26050,26050,26000,510
|
|
20231114,143300,3216308100,26050,26050,26100,26050,500
|
|
20231114,143200,3203277150,26050,26050,26050,26050,259
|
|
20231114,143100,3196530200,26050,26050,26100,26050,215
|
|
20231114,143000,3190925000,26050,26100,26100,26050,446
|
|
20231114,142900,3179296800,26050,26050,26100,26050,391
|
|
20231114,142800,3169098600,26050,26050,26100,26000,307
|
|
20231114,142700,3161102850,26050,26050,26100,26050,305
|
|
20231114,142600,3153157050,26050,26050,26050,26000,601
|
|
20231114,142500,3137502000,26050,26050,26050,26050,357
|
|
20231114,142400,3128202150,26000,26050,26050,26000,433
|
|
20231114,142300,3116940100,26050,26000,26050,26000,354
|
|
20231114,142200,3107724300,26000,26000,26000,26000,232
|
|
20231114,142100,3101692300,26050,25950,26050,25950,289
|
|
20231114,142000,3094176150,26000,26000,26000,25950,242
|
|
20231114,141900,3087890150,25950,26050,26050,25950,817
|
|
20231114,141800,3066629950,26050,26050,26050,26000,194
|
|
20231114,141700,3061576500,26050,26050,26100,26000,1491
|
|
20231114,141600,3022785600,26050,26050,26050,26050,156
|
|
20231114,141500,3018721800,26050,26100,26100,26050,344
|
|
20231114,141400,3009754200,26100,26050,26100,26000,348
|
|
20231114,141300,3000684900,26050,26100,26100,26050,900
|
|
20231114,141200,2977233450,26100,26150,26150,26100,632
|
|
20231114,141100,2960729550,26150,26100,26150,26050,345
|
|
20231114,141000,2951724500,26100,26150,26150,26050,140
|
|
20231114,140900,2948068600,26150,26100,26150,26100,440
|
|
20231114,140800,2936577650,26100,26100,26100,26100,141
|
|
20231114,140700,2932897550,26100,26050,26150,26050,368
|
|
20231114,140600,2923292550,26100,26100,26100,26100,24
|
|
20231114,140500,2922666150,26100,26150,26150,26100,2068
|
|
20231114,140400,2868653500,26100,26150,26150,26100,378
|
|
20231114,140300,2858769300,26150,26150,26150,26100,560
|
|
20231114,140200,2844131100,26100,26050,26100,26050,1348
|
|
20231114,140100,2808948700,26100,26100,26100,26050,468
|
|
20231114,140000,2796744650,26050,26050,26050,26050,1703
|
|
20231114,135900,2752381500,26050,26100,26100,26050,687
|
|
20231114,135800,2734477750,26100,26050,26100,26050,575
|
|
20231114,135700,2719476750,26050,26000,26100,26000,1651
|
|
20231114,135600,2676465800,26000,25950,26000,25950,1210
|
|
20231114,135500,2645008750,25950,25950,26000,25950,299
|
|
20231114,135400,2637238300,25950,26000,26000,25950,493
|
|
20231114,135300,2624426450,25950,26000,26000,25950,675
|
|
20231114,135200,2606902900,26000,26050,26050,25950,384
|
|
20231114,135100,2596918650,26050,25950,26050,25950,1414
|
|
20231114,135000,2560160200,25950,25950,26000,25950,376
|
|
20231114,134900,2550397500,25900,26000,26000,25900,554
|
|
20231114,134800,2536007700,26000,26000,26000,26000,234
|
|
20231114,134700,2529923700,26000,26050,26050,25950,1178
|
|
20231114,134600,2499311650,26000,26000,26050,26000,991
|
|
20231114,134500,2473542300,26000,26000,26000,25950,246
|
|
20231114,134400,2467147900,25950,26000,26050,25950,1518
|
|
20231114,134300,2427683050,25950,25950,26000,25950,277
|
|
20231114,134200,2420485350,26000,25950,26000,25950,381
|
|
20231114,134100,2410595350,25950,25950,26000,25950,324
|
|
20231114,134000,2402187250,25950,26000,26000,25950,451
|
|
20231114,133900,2390480200,25950,25950,25950,25850,469
|
|
20231114,133800,2378318650,25950,25950,25950,25950,282
|
|
20231114,133700,2371000750,25950,25950,25950,25950,262
|
|
20231114,133600,2364201850,25950,25950,25950,25950,578
|
|
20231114,133500,2349202750,25950,25950,25950,25900,742
|
|
20231114,133400,2329973250,25950,25950,25950,25900,242
|
|
20231114,133300,2323693600,25950,25950,25950,25950,302
|
|
20231114,133200,2315856700,25950,25900,25950,25900,225
|
|
20231114,133100,2310018000,25900,25900,25950,25900,272
|
|
20231114,133000,2302968900,25900,25900,25950,25900,714
|
|
20231114,132900,2284467850,25900,25950,26000,25900,789
|
|
20231114,132800,2263982850,25900,25900,25950,25850,653
|
|
20231114,132700,2247066700,25900,26000,26000,25900,483
|
|
20231114,132600,2234532950,25950,25950,25950,25950,640
|
|
20231114,132500,2217924950,25950,25950,25950,25950,280
|
|
20231114,132400,2210658950,25950,25950,25950,25950,1061
|
|
20231114,132300,2183126000,25950,25950,25950,25900,627
|
|
20231114,132200,2166855850,25950,25950,25950,25900,654
|
|
20231114,132100,2149885300,25950,25950,25950,25900,257
|
|
20231114,132000,2143217150,25950,25950,25950,25950,294
|
|
20231114,131900,2135587850,25950,25950,25950,25950,254
|
|
20231114,131800,2128996550,25900,25900,25900,25900,1409
|
|
20231114,131700,2092503450,25900,25900,25900,25850,347
|
|
20231114,131600,2083516250,25900,25850,25900,25850,360
|
|
20231114,131500,2074194850,25850,25900,25900,25850,237
|
|
20231114,131400,2068059900,25900,25900,25900,25850,594
|
|
20231114,131300,2052686150,25900,25850,25900,25850,2283
|
|
20231114,131200,1993661650,25800,25800,25850,25800,264
|
|
20231114,131100,1986839050,25850,25850,25850,25800,258
|
|
20231114,131000,1980172800,25850,25800,25850,25800,398
|
|
20231114,130900,1969901250,25800,25800,25850,25800,479
|
|
20231114,130800,1957537600,25800,25800,25800,25800,309
|
|
20231114,130700,1949565400,25800,25800,25800,25800,145
|
|
20231114,130600,1945824400,25800,25850,25850,25750,331
|
|
20231114,130500,1937283350,25800,25800,25850,25800,858
|
|
20231114,130400,1915121100,25800,25850,25850,25800,241
|
|
20231114,130300,1908899300,25850,25800,25850,25750,1414
|
|
20231114,130200,1872416400,25800,25800,25800,25800,364
|
|
20231114,130100,1863025200,25800,25800,25800,25750,534
|
|
20231114,130000,1849248300,25750,25750,25800,25700,294
|
|
20231114,125900,1841677650,25750,25700,25750,25700,994
|
|
20231114,125800,1816085000,25700,25700,25750,25700,260
|
|
20231114,125700,1809400250,25700,25700,25700,25700,323
|
|
20231114,125600,1801099150,25700,25700,25700,25700,70
|
|
20231114,125500,1799300150,25700,25650,25700,25650,67
|
|
20231114,125400,1797578850,25700,25700,25700,25600,124
|
|
20231114,125300,1794394050,25700,25700,25700,25700,133
|
|
20231114,125200,1790975950,25700,25650,25700,25650,141
|
|
20231114,125100,1787356550,25550,25600,25700,25550,372
|
|
20231114,125000,1777839800,25650,25650,25650,25650,110
|
|
20231114,124900,1775018300,25650,25650,25650,25650,112
|
|
20231114,124800,1772145500,25650,25650,25700,25650,67
|
|
20231114,124700,1770426300,25650,25650,25700,25650,253
|
|
20231114,124600,1763931000,25650,25600,25650,25600,82
|
|
20231114,124500,1761827850,25600,25550,25600,25550,70
|
|
20231114,124400,1760036450,25650,25650,25650,25600,564
|
|
20231114,124300,1745570500,25650,25600,25650,25600,615
|
|
20231114,124200,1729796600,25650,25650,25650,25650,215
|
|
20231114,124100,1724281850,25650,25550,25650,25550,969
|
|
20231114,124000,1699475650,25600,25600,25600,25600,83
|
|
20231114,123900,1697350850,25600,25600,25600,25600,61
|
|
20231114,123800,1695789250,25600,25600,25600,25600,381
|
|
20231114,123700,1686035650,25500,25550,25600,25500,179
|
|
20231114,123600,1681461200,25550,25550,25550,25550,56
|
|
20231114,123500,1680030400,25550,25550,25550,25550,50
|
|
20231114,123400,1678752900,25500,25500,25500,25500,204
|
|
20231114,123300,1673550900,25550,25500,25550,25500,15
|
|
20231114,123200,1673167700,25450,25500,25500,25450,303
|
|
20231114,123100,1665441350,25450,25450,25450,25450,109
|
|
20231114,123000,1662667300,25450,25450,25450,25450,65
|
|
20231114,122900,1661013050,25400,25400,25400,25400,459
|
|
20231114,122800,1649354450,25400,25400,25400,25400,105
|
|
20231114,122700,1646687450,25400,25400,25400,25400,0
|
|
20231114,122600,1646687450,25400,25400,25400,25400,0
|
|
20231114,122500,1646687450,25400,25400,25400,25400,100
|
|
20231114,122400,1644147450,25450,25450,25450,25400,1098
|
|
20231114,122300,1616254700,25400,25400,25400,25400,800
|
|
20231114,122200,1595934700,25400,25450,25450,25400,58
|
|
20231114,122100,1594458750,25450,25450,25450,25450,54
|
|
20231114,122000,1593084450,25450,25450,25450,25450,95
|
|
20231114,121900,1590666700,25450,25450,25450,25450,74
|
|
20231114,121800,1588783400,25450,25450,25450,25450,3
|
|
20231114,121700,1588707050,25450,25450,25450,25450,11
|
|
20231114,121600,1588427100,25450,25450,25450,25400,190
|
|
20231114,121500,1583600350,25450,25450,25450,25450,1846
|
|
20231114,121400,1536619650,25500,25500,25500,25500,101
|
|
20231114,121300,1534044150,25450,25450,25450,25450,3
|
|
20231114,121200,1533967800,25500,25500,25500,25500,0
|
|
20231114,121100,1533967800,25500,25500,25500,25500,634
|
|
20231114,121000,1517800800,25550,25550,25550,25550,294
|
|
20231114,120900,1510289100,25550,25550,25550,25550,6
|
|
20231114,120800,1510135800,25550,25550,25550,25550,30
|
|
20231114,120700,1509369300,25550,25550,25550,25550,2
|
|
20231114,120600,1509318200,25550,25550,25550,25550,12
|
|
20231114,120500,1509011600,25550,25550,25550,25550,87
|
|
20231114,120400,1506788750,25550,25550,25550,25550,0
|
|
20231114,120300,1506788750,25550,25550,25550,25550,120
|
|
20231114,120200,1503722750,25550,25550,25550,25550,1
|
|
20231114,120100,1503697200,25550,25550,25550,25550,61
|
|
20231114,120000,1502138650,25550,25550,25550,25550,10
|
|
20231114,115900,1501883150,25550,25550,25550,25550,241
|
|
20231114,115800,1495725600,25550,25550,25550,25550,0
|
|
20231114,115700,1495725600,25550,25550,25550,25550,0
|
|
20231114,115600,1495725600,25550,25550,25550,25550,5
|
|
20231114,115500,1495597850,25550,25500,25550,25500,9
|
|
20231114,115400,1495368050,25550,25550,25550,25550,3
|
|
20231114,115300,1495291400,25550,25550,25550,25550,19
|
|
20231114,115200,1494805950,25550,25550,25550,25550,2
|
|
20231114,115100,1494754850,25450,25450,25450,25450,0
|
|
20231114,115000,1494754850,25450,25550,25550,25450,94
|
|
20231114,114900,1492353250,25500,25550,25550,25500,901
|
|
20231114,114800,1469377700,25550,25550,25550,25550,1
|
|
20231114,114700,1469352150,25500,25500,25500,25500,0
|
|
20231114,114600,1469352150,25500,25500,25500,25500,21
|
|
20231114,114500,1468816650,25450,25450,25450,25450,15
|
|
20231114,114400,1468434900,25450,25550,25550,25450,8
|
|
20231114,114300,1468230800,25450,25550,25550,25450,89
|
|
20231114,114200,1465963850,25550,25500,25550,25450,234
|
|
20231114,114100,1459998200,25450,25450,25450,25450,0
|
|
20231114,114000,1459998200,25450,25450,25450,25450,10
|
|
20231114,113900,1459743700,25550,25550,25550,25550,0
|
|
20231114,113800,1459743700,25550,25550,25550,25550,2
|
|
20231114,113700,1459692600,25550,25450,25550,25450,2
|
|
20231114,113600,1459641600,25450,25450,25450,25450,0
|
|
20231114,113500,1459641600,25450,25450,25450,25450,147
|
|
20231114,113400,1455900450,25500,25500,25500,25500,57
|
|
20231114,113300,1454446950,25500,25500,25500,25500,9
|
|
20231114,113200,1454217450,25500,25500,25500,25500,78
|
|
20231114,113100,1452228450,25450,25450,25450,25450,29
|
|
20231114,113000,1451490400,25450,25450,25450,25450,117
|
|
20231114,112900,1448512750,25500,25500,25500,25500,13
|
|
20231114,112800,1448181250,25500,25500,25500,25500,8
|
|
20231114,112700,1447977250,25450,25450,25450,25450,116
|
|
20231114,112600,1445025050,25400,25400,25400,25400,31
|
|
20231114,112500,1444237650,25400,25450,25450,25400,80
|
|
20231114,112400,1442205150,25450,25450,25450,25400,311
|
|
20231114,112300,1434290250,25450,25450,25450,25450,8
|
|
20231114,112200,1434086650,25450,25450,25450,25450,0
|
|
20231114,112100,1434086650,25450,25550,25550,25450,1357
|
|
20231114,112000,1399508550,25550,25550,25550,25550,90
|
|
20231114,111900,1397209050,25550,25550,25550,25550,102
|
|
20231114,111800,1394602950,25550,25550,25550,25550,5
|
|
20231114,111700,1394475200,25550,25550,25550,25550,112
|
|
20231114,111600,1391613600,25550,25550,25550,25550,189
|
|
20231114,111500,1386784650,25500,25500,25500,25500,1
|
|
20231114,111400,1386759150,25550,25550,25550,25550,7
|
|
20231114,111300,1386580300,25500,25500,25500,25500,20
|
|
20231114,111200,1386070300,25550,25550,25550,25550,405
|
|
20231114,111100,1375722550,25600,25600,25600,25600,379
|
|
20231114,111000,1366020150,25600,25600,25600,25550,59
|
|
20231114,110900,1364510050,25600,25600,25600,25600,226
|
|
20231114,110800,1358724450,25650,25650,25650,25650,19
|
|
20231114,110700,1358237100,25650,25600,25650,25600,502
|
|
20231114,110600,1345360850,25600,25600,25600,25550,116
|
|
20231114,110500,1342391400,25600,25550,25600,25550,463
|
|
20231114,110400,1330538650,25550,25550,25550,25550,4
|
|
20231114,110300,1330436450,25550,25550,25550,25550,0
|
|
20231114,110200,1330436450,25550,25600,25600,25550,739
|
|
20231114,110100,1311534350,25650,25650,25650,25600,63
|
|
20231114,110000,1309918550,25700,25700,25700,25700,2
|
|
20231114,105900,1309867150,25700,25600,25700,25600,3304
|
|
20231114,105800,1225132100,25550,25550,25550,25550,19
|
|
20231114,105700,1224646650,25550,25500,25550,25500,116
|
|
20231114,105600,1221682900,25550,25550,25550,25550,265
|
|
20231114,105500,1214912150,25600,25600,25600,25600,41
|
|
20231114,105400,1213862550,25600,25550,25600,25550,17
|
|
20231114,105300,1213427850,25550,25600,25600,25550,54
|
|
20231114,105200,1212047100,25600,25600,25600,25600,250
|
|
20231114,105100,1205647100,25600,25600,25600,25600,2
|
|
20231114,105000,1205595900,25600,25600,25600,25600,4
|
|
20231114,104900,1205493500,25550,25600,25600,25550,208
|
|
20231114,104800,1200168750,25600,25600,25600,25600,119
|
|
20231114,104700,1197122350,25600,25600,25600,25600,2
|
|
20231114,104600,1197071150,25550,25550,25550,25550,512
|
|
20231114,104500,1183989550,25600,25550,25600,25550,220
|
|
20231114,104400,1178368250,25550,25600,25600,25550,108
|
|
20231114,104300,1175608250,25600,25650,25650,25600,356
|
|
20231114,104200,1166492600,25550,25550,25550,25550,200
|
|
20231114,104100,1161382600,25550,25550,25550,25550,14
|
|
20231114,104000,1161024900,25600,25600,25650,25600,21
|
|
20231114,103900,1160487000,25600,25550,25600,25550,11
|
|
20231114,103800,1160205800,25650,25650,25650,25650,132
|
|
20231114,103700,1156820000,25600,25600,25600,25600,4
|
|
20231114,103600,1156717600,25650,25600,25650,25600,823
|
|
20231114,103500,1135648750,25600,25650,25650,25600,24
|
|
20231114,103400,1135033250,25600,25600,25600,25600,11
|
|
20231114,103300,1134751650,25650,25650,25650,25650,1
|
|
20231114,103200,1134726000,25650,25650,25650,25650,156
|
|
20231114,103100,1130724600,25650,25650,25650,25650,23
|
|
20231114,103000,1130134650,25650,25600,25650,25600,451
|
|
20231114,102900,1118582000,25600,25600,25600,25600,1
|
|
20231114,102800,1118556400,25600,25600,25600,25600,0
|
|
20231114,102700,1118556400,25600,25550,25600,25550,124
|
|
20231114,102600,1115387200,25550,25550,25650,25550,51
|
|
20231114,102500,1114081750,25650,25650,25650,25650,50
|
|
20231114,102400,1112799250,25550,25550,25650,25550,31
|
|
20231114,102300,1112004500,25650,25650,25650,25650,0
|
|
20231114,102200,1112004500,25650,25650,25650,25650,9
|
|
20231114,102100,1111773650,25600,25600,25600,25600,152
|
|
20231114,102000,1107882450,25600,25600,25600,25600,60
|
|
20231114,101900,1106346450,25600,25600,25600,25600,366
|
|
20231114,101800,1096976850,25650,25650,25650,25650,37
|
|
20231114,101700,1096027800,25650,25650,25650,25650,207
|
|
20231114,101600,1090718250,25650,25650,25650,25650,439
|
|
20231114,101500,1079457900,25600,25700,25700,25600,27
|
|
20231114,101400,1078764450,25650,25650,25650,25600,17
|
|
20231114,101300,1078328450,25650,25650,25650,25650,1
|
|
20231114,101200,1078302800,25600,25600,25600,25600,138
|
|
20231114,101100,1074770000,25600,25600,25700,25600,954
|
|
20231114,101000,1050308300,25600,25600,25600,25600,0
|
|
20231114,100900,1050308300,25600,25650,25650,25600,79
|
|
20231114,100800,1048284950,25600,25600,25600,25600,0
|
|
20231114,100700,1048284950,25600,25600,25600,25600,143
|
|
20231114,100600,1044624150,25600,25600,25600,25600,228
|
|
20231114,100500,1038787350,25600,25600,25600,25600,26
|
|
20231114,100400,1038121750,25600,25600,25600,25600,55
|
|
20231114,100300,1036713750,25600,25650,25650,25600,205
|
|
20231114,100200,1031465500,25650,25550,25650,25500,63
|
|
20231114,100100,1029853700,25600,25500,25600,25500,1672
|
|
20231114,100000,987101550,25500,25500,25500,25450,820
|
|
20231114,095900,966196600,25450,25550,25550,25450,719
|
|
20231114,095800,947865050,25550,25500,25550,25500,307
|
|
20231114,095700,940035600,25550,25550,25550,25550,21
|
|
20231114,095600,939499050,25500,25500,25500,25500,53
|
|
20231114,095500,938147550,25550,25550,25550,25550,0
|
|
20231114,095400,938147550,25550,25500,25550,25500,39
|
|
20231114,095300,937151600,25550,25550,25550,25550,21
|
|
20231114,095200,936615050,25550,25550,25550,25550,6
|
|
20231114,095100,936461750,25600,25500,25600,25500,536
|
|
20231114,095000,922767050,25550,25550,25550,25550,29
|
|
20231114,094900,922026100,25550,25550,25550,25550,31
|
|
20231114,094800,921234050,25550,25550,25550,25500,448
|
|
20231114,094700,909797000,25600,25550,25600,25550,29
|
|
20231114,094600,909055100,25550,25650,25650,25550,246
|
|
20231114,094500,902756600,25650,25650,25650,25650,49
|
|
20231114,094400,901499750,25650,25650,25650,25650,20
|
|
20231114,094300,900986750,25650,25650,25650,25650,20
|
|
20231114,094200,900473750,25650,25600,25650,25600,263
|
|
20231114,094100,893739550,25600,25600,25600,25600,11
|
|
20231114,094000,893457950,25600,25600,25600,25600,24
|
|
20231114,093900,892843550,25600,25600,25600,25600,31
|
|
20231114,093800,892049950,25600,25500,25600,25500,212
|
|
20231114,093700,886643850,25600,25600,25600,25600,52
|
|
20231114,093600,885312650,25500,25600,25600,25500,152
|
|
20231114,093500,881431450,25450,25400,25450,25400,1372
|
|
20231114,093400,846554050,25450,25600,25650,25450,3298
|
|
20231114,093300,762605150,25600,25650,25650,25500,2096
|
|
20231114,093200,709023200,25600,25600,25700,25550,1733
|
|
20231114,093100,664652750,25600,25500,25600,25250,6319
|
|
20231114,093000,504544750,25350,25400,25450,25350,542
|
|
20231114,092900,490756250,25450,25450,25450,25450,20
|
|
20231114,092800,490247250,25450,25350,25450,25050,2346
|
|
20231114,092700,431125900,25450,25450,25450,25350,317
|
|
20231114,092600,423059600,25500,25500,25500,25500,417
|
|
20231114,092500,412426100,25500,25550,25550,25500,305
|
|
20231114,092400,404648550,25550,25550,25550,25500,768
|
|
20231114,092300,385040400,25550,25550,25550,25550,22
|
|
20231114,092200,384478300,25550,25500,25550,25500,44
|
|
20231114,092100,383354150,25500,25450,25500,25450,453
|
|
20231114,092000,371811200,25450,25400,25450,25400,7
|
|
20231114,091900,371633100,25400,25400,25400,25400,98
|
|
20231114,091800,369143900,25400,25450,25450,25400,234
|
|
20231114,091700,363189750,25450,25300,25450,25300,248
|
|
20231114,091600,356893300,25300,25400,25400,25300,153
|
|
20231114,091500,353018300,25400,25300,25400,25300,757
|
|
20231114,091400,333794500,25350,25400,25400,25350,405
|
|
20231114,091300,323522750,25400,25400,25450,25350,1007
|
|
20231114,091200,297899750,25450,25500,25500,25450,240
|
|
20231114,091100,291791000,25500,25500,25500,25450,562
|
|
20231114,091000,277460850,25450,25350,25500,25300,1689
|
|
20231114,090900,234504350,25350,25400,25400,25350,231
|
|
20231114,090800,228646900,25350,25350,25400,25350,116
|
|
20231114,090700,225705800,25400,25400,25400,25400,243
|
|
20231114,090600,219533600,25350,25250,25350,25200,1506
|
|
20231114,090500,181456950,25200,25100,25250,25050,1075
|
|
20231114,090400,154447900,25100,25100,25150,25100,881
|
|
20231114,090300,132331800,25100,25100,25100,25100,202
|
|
20231114,090200,127261600,25100,25250,25250,25100,624
|
|
20231114,090100,111532500,25200,25300,25350,25200,104
|
|
20231114,090000,108907900,25300,25050,25300,25050,4291
|