576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183300,5919234500,23600,23600,23600,23600,6871
|
|
20231120,183200,5919234500,23600,23600,23600,23600,0
|
|
20231120,183100,5919234500,23600,23600,23600,23600,0
|
|
20231120,183000,5919234500,23600,23600,23600,23600,0
|
|
20231120,182900,5919234500,23600,23600,23600,23600,0
|
|
20231120,182800,5919234500,23600,23600,23600,23600,0
|
|
20231120,182700,5919234500,23600,23600,23600,23600,0
|
|
20231120,182600,5919234500,23600,23600,23600,23600,0
|
|
20231120,182500,5919234500,23600,23600,23600,23600,0
|
|
20231120,182400,5919234500,23600,23600,23600,23600,0
|
|
20231120,182300,5919234500,23600,23600,23600,23600,0
|
|
20231120,182200,5919234500,23600,23600,23600,23600,0
|
|
20231120,182100,5919234500,23600,23600,23600,23600,0
|
|
20231120,182000,5919234500,23600,23600,23600,23600,0
|
|
20231120,181900,5919234500,23600,23600,23600,23600,0
|
|
20231120,181800,5919234500,23600,23600,23600,23600,0
|
|
20231120,181700,5919234500,23600,23600,23600,23600,0
|
|
20231120,181600,5919234500,23600,23600,23600,23600,0
|
|
20231120,181500,5919234500,23600,23600,23600,23600,0
|
|
20231120,181400,5919234500,23600,23600,23600,23600,0
|
|
20231120,181300,5919234500,23600,23600,23600,23600,0
|
|
20231120,181200,5919234500,23600,23600,23600,23600,0
|
|
20231120,181100,5919234500,23600,23600,23600,23600,0
|
|
20231120,181000,5919234500,23600,23600,23600,23600,0
|
|
20231120,180900,5919234500,23600,23600,23600,23600,0
|
|
20231120,180800,5919234500,23600,23600,23600,23600,0
|
|
20231120,180700,5919234500,23600,23600,23600,23600,0
|
|
20231120,180600,5919234500,23600,23600,23600,23600,0
|
|
20231120,180500,5919234500,23600,23600,23600,23600,0
|
|
20231120,180400,5919234500,23600,23600,23600,23600,0
|
|
20231120,180300,5919234500,23600,23600,23600,23600,6871
|
|
20231120,180200,5919234500,23600,23600,23600,23600,0
|
|
20231120,180100,5919234500,23600,23600,23600,23600,0
|
|
20231120,180000,5919234500,23600,23600,23600,23600,0
|
|
20231120,175900,5919234500,23600,23600,23600,23600,0
|
|
20231120,175800,5919234500,23600,23600,23600,23600,0
|
|
20231120,175700,5919234500,23600,23600,23600,23600,0
|
|
20231120,175600,5919234500,23600,23600,23600,23600,0
|
|
20231120,175500,5919234500,23600,23600,23600,23600,0
|
|
20231120,175400,5919234500,23600,23600,23600,23600,0
|
|
20231120,175300,5919234500,23600,23600,23600,23600,0
|
|
20231120,175200,5919234500,23600,23600,23600,23600,0
|
|
20231120,175100,5919234500,23600,23600,23600,23600,0
|
|
20231120,175000,5919234500,23600,23600,23600,23600,0
|
|
20231120,174900,5919234500,23600,23600,23600,23600,0
|
|
20231120,174800,5919234500,23600,23600,23600,23600,0
|
|
20231120,174700,5919234500,23600,23600,23600,23600,0
|
|
20231120,174600,5919234500,23600,23600,23600,23600,0
|
|
20231120,174500,5919234500,23600,23600,23600,23600,0
|
|
20231120,174400,5919234500,23600,23600,23600,23600,0
|
|
20231120,174300,5919234500,23600,23600,23600,23600,0
|
|
20231120,174200,5919234500,23600,23600,23600,23600,0
|
|
20231120,174100,5919234500,23600,23600,23600,23600,0
|
|
20231120,174000,5919234500,23600,23600,23600,23600,0
|
|
20231120,173900,5919234500,23600,23600,23600,23600,0
|
|
20231120,173800,5919234500,23600,23600,23600,23600,0
|
|
20231120,173700,5919234500,23600,23600,23600,23600,0
|
|
20231120,173600,5919234500,23600,23600,23600,23600,0
|
|
20231120,173500,5919234500,23600,23600,23600,23600,0
|
|
20231120,173400,5919234500,23600,23600,23600,23600,0
|
|
20231120,173300,5919234500,23600,23600,23600,23600,6871
|
|
20231120,173200,5919234500,23600,23600,23600,23600,0
|
|
20231120,173100,5919234500,23600,23600,23600,23600,0
|
|
20231120,173000,5919234500,23600,23600,23600,23600,0
|
|
20231120,172900,5919234500,23600,23600,23600,23600,0
|
|
20231120,172800,5919234500,23600,23600,23600,23600,0
|
|
20231120,172700,5919234500,23600,23600,23600,23600,0
|
|
20231120,172600,5919234500,23600,23600,23600,23600,0
|
|
20231120,172500,5919234500,23600,23600,23600,23600,0
|
|
20231120,172400,5919234500,23600,23600,23600,23600,0
|
|
20231120,172300,5919234500,23600,23600,23600,23600,0
|
|
20231120,172200,5919234500,23600,23600,23600,23600,0
|
|
20231120,172100,5919234500,23600,23600,23600,23600,0
|
|
20231120,172000,5919234500,23600,23600,23600,23600,0
|
|
20231120,171900,5919234500,23600,23600,23600,23600,0
|
|
20231120,171800,5919234500,23600,23600,23600,23600,0
|
|
20231120,171700,5919234500,23600,23600,23600,23600,0
|
|
20231120,171600,5919234500,23600,23600,23600,23600,0
|
|
20231120,171500,5919234500,23600,23600,23600,23600,0
|
|
20231120,171400,5919234500,23600,23600,23600,23600,0
|
|
20231120,171300,5919234500,23600,23600,23600,23600,0
|
|
20231120,171200,5919234500,23600,23600,23600,23600,0
|
|
20231120,171100,5919234500,23600,23600,23600,23600,0
|
|
20231120,171000,5919234500,23600,23600,23600,23600,0
|
|
20231120,170900,5919234500,23600,23600,23600,23600,0
|
|
20231120,170800,5919234500,23600,23600,23600,23600,0
|
|
20231120,170700,5919234500,23600,23600,23600,23600,0
|
|
20231120,170600,5919234500,23600,23600,23600,23600,0
|
|
20231120,170500,5919234500,23600,23600,23600,23600,0
|
|
20231120,170400,5919234500,23600,23600,23600,23600,0
|
|
20231120,170300,5919234500,23600,23600,23600,23600,6871
|
|
20231120,170200,5919234500,23600,23600,23600,23600,0
|
|
20231120,170100,5919234500,23600,23600,23600,23600,0
|
|
20231120,170000,5919234500,23600,23600,23600,23600,0
|
|
20231120,165900,5919234500,23600,23600,23600,23600,0
|
|
20231120,165800,5919234500,23600,23600,23600,23600,0
|
|
20231120,165700,5919234500,23600,23600,23600,23600,0
|
|
20231120,165600,5919234500,23600,23600,23600,23600,0
|
|
20231120,165500,5919234500,23600,23600,23600,23600,0
|
|
20231120,165400,5919234500,23600,23600,23600,23600,0
|
|
20231120,165300,5919234500,23600,23600,23600,23600,0
|
|
20231120,165200,5919234500,23600,23600,23600,23600,0
|
|
20231120,165100,5919234500,23600,23600,23600,23600,0
|
|
20231120,165000,5919234500,23600,23600,23600,23600,0
|
|
20231120,164900,5919234500,23600,23600,23600,23600,0
|
|
20231120,164800,5919234500,23600,23600,23600,23600,0
|
|
20231120,164700,5919234500,23600,23600,23600,23600,0
|
|
20231120,164600,5919234500,23600,23600,23600,23600,0
|
|
20231120,164500,5919234500,23600,23600,23600,23600,0
|
|
20231120,164400,5919234500,23600,23600,23600,23600,0
|
|
20231120,164300,5919234500,23600,23600,23600,23600,0
|
|
20231120,164200,5919234500,23600,23600,23600,23600,0
|
|
20231120,164100,5919234500,23600,23600,23600,23600,0
|
|
20231120,164000,5919234500,23600,23600,23600,23600,0
|
|
20231120,163900,5919234500,23600,23600,23600,23600,0
|
|
20231120,163800,5919234500,23600,23600,23600,23600,0
|
|
20231120,163700,5919234500,23600,23600,23600,23600,0
|
|
20231120,163600,5919234500,23600,23600,23600,23600,0
|
|
20231120,163500,5919234500,23600,23600,23600,23600,0
|
|
20231120,163400,5919234500,23600,23600,23600,23600,0
|
|
20231120,163300,5919234500,23600,23600,23600,23600,6871
|
|
20231120,163200,5919234500,23600,23600,23600,23600,0
|
|
20231120,163100,5919234500,23600,23600,23600,23600,0
|
|
20231120,163000,5919234500,23600,23600,23600,23600,0
|
|
20231120,162900,5919234500,23600,23600,23600,23600,0
|
|
20231120,162800,5919234500,23600,23600,23600,23600,0
|
|
20231120,162700,5919234500,23600,23600,23600,23600,0
|
|
20231120,162600,5919234500,23600,23600,23600,23600,0
|
|
20231120,162500,5919234500,23600,23600,23600,23600,0
|
|
20231120,162400,5919234500,23600,23600,23600,23600,0
|
|
20231120,162300,5919234500,23600,23600,23600,23600,0
|
|
20231120,162200,5919234500,23600,23600,23600,23600,0
|
|
20231120,162100,5919234500,23600,23600,23600,23600,0
|
|
20231120,162000,5919234500,23600,23600,23600,23600,0
|
|
20231120,161900,5919234500,23600,23600,23600,23600,0
|
|
20231120,161800,5919234500,23600,23600,23600,23600,0
|
|
20231120,161700,5919234500,23600,23600,23600,23600,0
|
|
20231120,161600,5919234500,23600,23600,23600,23600,0
|
|
20231120,161500,5919234500,23600,23600,23600,23600,0
|
|
20231120,161400,5919234500,23600,23600,23600,23600,0
|
|
20231120,161300,5919234500,23600,23600,23600,23600,0
|
|
20231120,161200,5919234500,23600,23600,23600,23600,0
|
|
20231120,161100,5919234500,23600,23600,23600,23600,0
|
|
20231120,161000,5919234500,23600,23600,23600,23600,0
|
|
20231120,160900,5919234500,23600,23600,23600,23600,0
|
|
20231120,160800,5919234500,23600,23600,23600,23600,0
|
|
20231120,160700,5919234500,23600,23600,23600,23600,0
|
|
20231120,160600,5919234500,23600,23600,23600,23600,0
|
|
20231120,160500,5919234500,23600,23600,23600,23600,0
|
|
20231120,160400,5919234500,23600,23600,23600,23600,0
|
|
20231120,160300,5919234500,23600,23600,23600,23600,6871
|
|
20231120,160200,5919234500,23600,23600,23600,23600,0
|
|
20231120,160100,5919234500,23600,23600,23600,23600,0
|
|
20231120,160000,5919234500,23600,23600,23600,23600,0
|
|
20231120,155900,5919234500,23600,23600,23600,23600,0
|
|
20231120,155800,5919234500,23600,23600,23600,23600,0
|
|
20231120,155700,5919234500,23600,23600,23600,23600,0
|
|
20231120,155600,5919234500,23600,23600,23600,23600,0
|
|
20231120,155500,5919234500,23600,23600,23600,23600,0
|
|
20231120,155400,5919234500,23600,23600,23600,23600,0
|
|
20231120,155300,5919234500,23600,23600,23600,23600,0
|
|
20231120,155200,5919234500,23600,23600,23600,23600,0
|
|
20231120,155100,5919234500,23600,23600,23600,23600,0
|
|
20231120,155000,5919234500,23600,23600,23600,23600,0
|
|
20231120,154900,5919234500,23600,23600,23600,23600,0
|
|
20231120,154800,5919234500,23600,23600,23600,23600,0
|
|
20231120,154700,5919234500,23600,23600,23600,23600,0
|
|
20231120,154600,5919234500,23600,23600,23600,23600,0
|
|
20231120,154500,5919234500,23600,23600,23600,23600,0
|
|
20231120,154400,5919234500,23600,23600,23600,23600,0
|
|
20231120,154300,5919234500,23600,23600,23600,23600,0
|
|
20231120,154200,5919234500,23600,23600,23600,23600,0
|
|
20231120,154100,5919234500,23600,23600,23600,23600,0
|
|
20231120,154000,5919234500,23600,23600,23600,23600,0
|
|
20231120,153900,5919234500,23600,23600,23600,23600,0
|
|
20231120,153800,5919234500,23600,23600,23600,23600,0
|
|
20231120,153700,5919234500,23600,23600,23600,23600,0
|
|
20231120,153600,5919234500,23600,23600,23600,23600,0
|
|
20231120,153500,5919234500,23600,23600,23600,23600,0
|
|
20231120,153400,5919234500,23600,23600,23600,23600,0
|
|
20231120,153300,5919234500,23600,23600,23600,23600,6871
|
|
20231120,153200,5919234500,23600,23600,23600,23600,0
|
|
20231120,153100,5919234500,23600,23600,23600,23600,0
|
|
20231120,153000,5919234500,23600,23600,23600,23600,6871
|
|
20231120,152900,5757078900,23500,23500,23500,23500,0
|
|
20231120,152800,5757078900,23500,23500,23500,23500,0
|
|
20231120,152700,5757078900,23500,23500,23500,23500,0
|
|
20231120,152600,5757078900,23500,23500,23500,23500,0
|
|
20231120,152500,5757078900,23500,23500,23500,23500,0
|
|
20231120,152400,5757078900,23500,23500,23500,23500,0
|
|
20231120,152300,5757078900,23500,23500,23500,23500,0
|
|
20231120,152200,5757078900,23500,23500,23500,23500,0
|
|
20231120,152100,5757078900,23500,23500,23500,23500,0
|
|
20231120,152000,5757078900,23500,23500,23500,23500,0
|
|
20231120,151900,5757078900,23500,23700,23700,23500,10909
|
|
20231120,151800,5499840900,23700,23650,23700,23650,3762
|
|
20231120,151700,5410856300,23650,23700,23750,23650,1838
|
|
20231120,151600,5367304000,23650,23700,23700,23650,487
|
|
20231120,151500,5355781050,23700,23700,23700,23650,239
|
|
20231120,151400,5350127150,23700,23650,23700,23600,974
|
|
20231120,151300,5327097100,23650,23650,23650,23650,667
|
|
20231120,151200,5311322550,23650,23650,23700,23650,117
|
|
20231120,151100,5308554750,23600,23650,23700,23600,1611
|
|
20231120,151000,5270436400,23600,23700,23700,23600,553
|
|
20231120,150900,5257350700,23650,23700,23700,23600,2364
|
|
20231120,150800,5201430150,23700,23700,23700,23650,97
|
|
20231120,150700,5199131400,23650,23700,23700,23650,48
|
|
20231120,150600,5197996100,23700,23700,23700,23650,96
|
|
20231120,150500,5195723450,23650,23650,23650,23650,116
|
|
20231120,150400,5192980050,23650,23700,23700,23650,118
|
|
20231120,150300,5190188500,23700,23650,23700,23650,1334
|
|
20231120,150200,5158634650,23700,23650,23700,23650,64
|
|
20231120,150100,5157117950,23700,23700,23750,23650,372
|
|
20231120,150000,5148303250,23650,23700,23700,23650,169
|
|
20231120,145900,5144302300,23650,23700,23700,23650,95
|
|
20231120,145800,5142055300,23700,23700,23750,23650,649
|
|
20231120,145700,5126674150,23750,23750,23750,23700,8
|
|
20231120,145600,5126484200,23750,23750,23750,23750,0
|
|
20231120,145500,5126484200,23750,23750,23750,23700,516
|
|
20231120,145400,5114229300,23700,23700,23700,23650,149
|
|
20231120,145300,5110698500,23700,23700,23700,23700,59
|
|
20231120,145200,5109300200,23700,23750,23750,23700,641
|
|
20231120,145100,5094087500,23700,23700,23700,23700,0
|
|
20231120,145000,5094087500,23700,23750,23750,23700,33
|
|
20231120,144900,5093303800,23750,23700,23750,23700,828
|
|
20231120,144800,5073672350,23700,23700,23700,23650,311
|
|
20231120,144700,5066310650,23650,23650,23650,23650,103
|
|
20231120,144600,5063874700,23700,23650,23700,23650,137
|
|
20231120,144500,5060634500,23650,23700,23700,23650,18
|
|
20231120,144400,5060208450,23650,23650,23650,23650,28
|
|
20231120,144300,5059546250,23650,23650,23650,23650,174
|
|
20231120,144200,5055431150,23650,23650,23650,23650,372
|
|
20231120,144100,5046633350,23650,23700,23700,23650,3069
|
|
20231120,144000,4974040250,23700,23750,23750,23700,99
|
|
20231120,143900,4971693650,23750,23750,23750,23700,76
|
|
20231120,143800,4969888700,23750,23750,23750,23750,8
|
|
20231120,143700,4969698700,23700,23700,23700,23700,196
|
|
20231120,143600,4965053500,23700,23700,23700,23700,17
|
|
20231120,143500,4964650600,23700,23700,23750,23700,592
|
|
20231120,143400,4950620050,23700,23650,23750,23650,423
|
|
20231120,143300,4940599900,23700,23700,23700,23700,505
|
|
20231120,143200,4928631400,23700,23650,23700,23650,69
|
|
20231120,143100,4926999400,23650,23700,23700,23650,21
|
|
20231120,143000,4926502600,23650,23700,23700,23650,70
|
|
20231120,142900,4924846950,23650,23650,23650,23650,88
|
|
20231120,142800,4922765750,23650,23650,23650,23650,49
|
|
20231120,142700,4921606900,23650,23650,23700,23650,289
|
|
20231120,142600,4914772000,23650,23700,23700,23650,47
|
|
20231120,142500,4913660400,23700,23700,23700,23700,195
|
|
20231120,142400,4909038900,23700,23700,23750,23700,20
|
|
20231120,142300,4908564750,23700,23700,23750,23700,315
|
|
20231120,142200,4901099100,23700,23700,23700,23700,56
|
|
20231120,142100,4899771900,23700,23700,23750,23700,10
|
|
20231120,142000,4899534750,23700,23750,23750,23700,36
|
|
20231120,141900,4898681450,23700,23750,23750,23700,117
|
|
20231120,141800,4895908250,23750,23750,23750,23750,129
|
|
20231120,141700,4892844500,23750,23700,23750,23700,19
|
|
20231120,141600,4892393550,23700,23700,23700,23700,22
|
|
20231120,141500,4891872150,23700,23700,23700,23700,1
|
|
20231120,141400,4891848450,23700,23700,23700,23700,23
|
|
20231120,141300,4891303350,23750,23750,23750,23750,103
|
|
20231120,141200,4888857100,23750,23700,23750,23700,401
|
|
20231120,141100,4879350500,23650,23700,23700,23650,71
|
|
20231120,141000,4877667850,23750,23700,23750,23700,100
|
|
20231120,140900,4875296400,23700,23700,23700,23700,276
|
|
20231120,140800,4868755200,23700,23550,23700,23550,989
|
|
20231120,140700,4845390700,23600,23500,23600,23500,601
|
|
20231120,140600,4831223600,23500,23550,23600,23500,884
|
|
20231120,140500,4810395100,23550,23550,23550,23550,398
|
|
20231120,140400,4801022200,23550,23500,23550,23500,55
|
|
20231120,140300,4799727150,23500,23500,23500,23500,7
|
|
20231120,140200,4799562650,23550,23550,23600,23500,155
|
|
20231120,140100,4795916850,23550,23500,23600,23500,3271
|
|
20231120,140000,4719039000,23500,23600,23600,23500,297
|
|
20231120,135900,4712047500,23500,23550,23600,23500,768
|
|
20231120,135800,4693957550,23550,23600,23650,23550,470
|
|
20231120,135700,4682865850,23600,23600,23600,23600,12
|
|
20231120,135600,4682582650,23600,23550,23600,23550,96
|
|
20231120,135500,4680321200,23550,23600,23600,23550,509
|
|
20231120,135400,4668317250,23600,23550,23600,23550,164
|
|
20231120,135300,4664454350,23600,23550,23650,23550,124
|
|
20231120,135200,4661533000,23550,23650,23650,23550,366
|
|
20231120,135100,4652906700,23650,23650,23650,23650,23
|
|
20231120,135000,4652362750,23650,23650,23650,23650,16
|
|
20231120,134900,4651984350,23650,23600,23650,23600,35
|
|
20231120,134800,4651157700,23650,23650,23650,23650,14
|
|
20231120,134700,4650826600,23650,23650,23650,23650,14
|
|
20231120,134600,4650495500,23650,23650,23650,23650,10
|
|
20231120,134500,4650259000,23650,23550,23650,23550,450
|
|
20231120,134400,4639645800,23550,23550,23550,23500,68
|
|
20231120,134300,4638046950,23550,23500,23550,23500,83
|
|
20231120,134200,4636092350,23550,23550,23550,23500,288
|
|
20231120,134100,4629323700,23550,23550,23550,23500,349
|
|
20231120,134000,4621108300,23550,23550,23550,23500,680
|
|
20231120,133900,4605107000,23550,23500,23550,23500,205
|
|
20231120,133800,4600288850,23550,23550,23550,23500,192
|
|
20231120,133700,4595773700,23550,23500,23550,23500,1015
|
|
20231120,133600,4571920450,23550,23600,23600,23550,308
|
|
20231120,133500,4564666800,23600,23550,23600,23550,643
|
|
20231120,133400,4549523650,23550,23550,23600,23550,447
|
|
20231120,133300,4538992650,23600,23600,23650,23550,123
|
|
20231120,133200,4536091800,23650,23600,23650,23600,16
|
|
20231120,133100,4535713550,23600,23550,23600,23550,237
|
|
20231120,133000,4530122150,23600,23650,23650,23600,105
|
|
20231120,132900,4527643300,23650,23650,23650,23650,13
|
|
20231120,132800,4527335850,23600,23650,23650,23600,48
|
|
20231120,132700,4526202900,23650,23550,23650,23550,922
|
|
20231120,132600,4504488700,23650,23650,23650,23600,158
|
|
20231120,132500,4500759250,23600,23600,23600,23600,105
|
|
20231120,132400,4498281250,23650,23650,23650,23650,0
|
|
20231120,132300,4498281250,23650,23650,23650,23650,74
|
|
20231120,132200,4496531150,23600,23600,23600,23600,29
|
|
20231120,132100,4495846750,23600,23600,23600,23600,16
|
|
20231120,132000,4495469150,23600,23600,23600,23600,81
|
|
20231120,131900,4493557550,23600,23600,23600,23600,1
|
|
20231120,131800,4493533950,23550,23500,23650,23500,3671
|
|
20231120,131700,4407067950,23550,23500,23550,23500,1291
|
|
20231120,131600,4376685200,23500,23500,23550,23500,147
|
|
20231120,131500,4373228200,23500,23550,23550,23500,155
|
|
20231120,131400,4369585450,23550,23500,23550,23500,116
|
|
20231120,131300,4366854400,23550,23550,23550,23500,63
|
|
20231120,131200,4365373650,23550,23550,23550,23500,2801
|
|
20231120,131100,4299516250,23600,23600,23600,23600,2
|
|
20231120,131000,4299469050,23600,23600,23600,23600,0
|
|
20231120,130900,4299469050,23600,23550,23600,23550,1516
|
|
20231120,130800,4263766900,23550,23600,23600,23550,3867
|
|
20231120,130700,4172698950,23600,23600,23600,23600,112
|
|
20231120,130600,4170055750,23650,23600,23650,23600,241
|
|
20231120,130500,4164368050,23600,23600,23600,23600,194
|
|
20231120,130400,4159789650,23600,23600,23600,23600,100
|
|
20231120,130300,4157429650,23600,23600,23600,23550,1966
|
|
20231120,130200,4111091150,23600,23650,23650,23600,42
|
|
20231120,130100,4110099900,23600,23600,23600,23600,338
|
|
20231120,130000,4102123100,23600,23600,23600,23600,5
|
|
20231120,125900,4102005100,23600,23600,23600,23600,22
|
|
20231120,125800,4101485900,23600,23600,23600,23600,80
|
|
20231120,125700,4099597900,23650,23600,23650,23600,55
|
|
20231120,125600,4098299650,23600,23600,23600,23600,0
|
|
20231120,125500,4098299650,23600,23650,23650,23600,31
|
|
20231120,125400,4097568000,23600,23600,23600,23600,298
|
|
20231120,125300,4090535200,23600,23600,23600,23600,20
|
|
20231120,125200,4090063200,23600,23600,23600,23600,0
|
|
20231120,125100,4090063200,23600,23600,23600,23600,20
|
|
20231120,125000,4089591200,23650,23650,23650,23650,0
|
|
20231120,124900,4089591200,23650,23600,23650,23600,151
|
|
20231120,124800,4086027550,23600,23600,23600,23600,15
|
|
20231120,124700,4085673550,23600,23600,23600,23600,0
|
|
20231120,124600,4085673550,23600,23600,23600,23600,0
|
|
20231120,124500,4085673550,23600,23600,23600,23600,43
|
|
20231120,124400,4084658750,23600,23600,23600,23600,0
|
|
20231120,124300,4084658750,23600,23650,23650,23600,186
|
|
20231120,124200,4080267550,23650,23650,23650,23650,207
|
|
20231120,124100,4075372000,23650,23700,23700,23650,83
|
|
20231120,124000,4073405700,23700,23700,23700,23700,0
|
|
20231120,123900,4073405700,23700,23700,23700,23700,0
|
|
20231120,123800,4073405700,23700,23700,23700,23700,0
|
|
20231120,123700,4073405700,23700,23700,23700,23700,93
|
|
20231120,123600,4071201600,23700,23700,23700,23700,213
|
|
20231120,123500,4066153500,23700,23700,23700,23700,67
|
|
20231120,123400,4064565600,23700,23700,23700,23700,0
|
|
20231120,123300,4064565600,23700,23700,23700,23700,0
|
|
20231120,123200,4064565600,23700,23750,23750,23700,10
|
|
20231120,123100,4064328500,23750,23700,23750,23700,3
|
|
20231120,123000,4064257300,23700,23700,23700,23700,5
|
|
20231120,122900,4064138800,23700,23650,23700,23650,1418
|
|
20231120,122800,4030554150,23600,23600,23600,23600,1368
|
|
20231120,122700,3998269350,23600,23600,23650,23600,298
|
|
20231120,122600,3991236500,23650,23600,23650,23600,90
|
|
20231120,122500,3989111750,23650,23650,23650,23650,23
|
|
20231120,122400,3988567800,23600,23600,23600,23600,103
|
|
20231120,122300,3986137000,23650,23650,23650,23650,0
|
|
20231120,122200,3986137000,23650,23600,23650,23600,193
|
|
20231120,122100,3981577050,23650,23600,23650,23600,79
|
|
20231120,122000,3979712100,23600,23650,23650,23600,76
|
|
20231120,121900,3977915200,23600,23600,23600,23600,355
|
|
20231120,121800,3969537200,23600,23600,23650,23600,101
|
|
20231120,121700,3967153550,23600,23650,23650,23600,41
|
|
20231120,121600,3966185900,23600,23600,23600,23600,0
|
|
20231120,121500,3966185900,23600,23600,23600,23600,0
|
|
20231120,121400,3966185900,23600,23600,23600,23600,87
|
|
20231120,121300,3964132700,23600,23600,23600,23600,85
|
|
20231120,121200,3962126700,23600,23600,23600,23600,166
|
|
20231120,121100,3958209100,23600,23600,23600,23550,262
|
|
20231120,121000,3952028500,23600,23600,23600,23600,0
|
|
20231120,120900,3952028500,23600,23600,23600,23600,0
|
|
20231120,120800,3952028500,23600,23600,23600,23600,3
|
|
20231120,120700,3951957700,23550,23600,23600,23550,125
|
|
20231120,120600,3949008950,23650,23650,23650,23650,5
|
|
20231120,120500,3948890700,23650,23650,23650,23650,7
|
|
20231120,120400,3948725150,23550,23600,23650,23550,74
|
|
20231120,120300,3946978850,23550,23600,23600,23550,586
|
|
20231120,120200,3933165100,23600,23600,23600,23600,363
|
|
20231120,120100,3924598300,23600,23550,23600,23550,13
|
|
20231120,120000,3924291650,23650,23650,23650,23550,3458
|
|
20231120,115900,3842792800,23650,23650,23650,23650,318
|
|
20231120,115800,3835272100,23650,23650,23650,23650,33
|
|
20231120,115700,3834491650,23650,23650,23650,23650,0
|
|
20231120,115600,3834491650,23650,23650,23650,23650,48
|
|
20231120,115500,3833356450,23650,23650,23650,23650,21
|
|
20231120,115400,3832859800,23650,23650,23650,23650,3
|
|
20231120,115300,3832788850,23650,23650,23650,23650,15
|
|
20231120,115200,3832434100,23650,23650,23650,23650,2
|
|
20231120,115100,3832386800,23650,23650,23650,23650,30
|
|
20231120,115000,3831677300,23650,23650,23650,23650,38
|
|
20231120,114900,3830778600,23700,23650,23700,23650,4
|
|
20231120,114800,3830683950,23650,23650,23650,23650,100
|
|
20231120,114700,3828318950,23650,23650,23650,23650,159
|
|
20231120,114600,3824558600,23650,23650,23650,23650,0
|
|
20231120,114500,3824558600,23650,23650,23650,23650,21
|
|
20231120,114400,3824061950,23650,23650,23700,23650,10
|
|
20231120,114300,3823825250,23700,23700,23700,23700,26
|
|
20231120,114200,3823209050,23700,23700,23700,23700,1
|
|
20231120,114100,3823185350,23650,23650,23650,23650,103
|
|
20231120,114000,3820749400,23650,23650,23650,23650,26
|
|
20231120,113900,3820134500,23650,23650,23650,23650,342
|
|
20231120,113800,3812046200,23650,23650,23650,23650,25
|
|
20231120,113700,3811454950,23650,23650,23650,23650,0
|
|
20231120,113600,3811454950,23650,23650,23650,23650,3
|
|
20231120,113500,3811384000,23650,23650,23650,23650,28
|
|
20231120,113400,3810721800,23650,23650,23650,23650,170
|
|
20231120,113300,3806701300,23650,23700,23700,23650,34
|
|
20231120,113200,3805895700,23700,23650,23700,23650,161
|
|
20231120,113100,3802088000,23650,23650,23650,23650,10
|
|
20231120,113000,3801851500,23700,23700,23700,23700,5
|
|
20231120,112900,3801733000,23650,23650,23650,23650,3
|
|
20231120,112800,3801662050,23650,23700,23700,23650,268
|
|
20231120,112700,3795313650,23600,23650,23650,23600,269
|
|
20231120,112600,3788951900,23600,23600,23650,23600,451
|
|
20231120,112500,3778293700,23600,23600,23600,23600,33
|
|
20231120,112400,3777514900,23600,23600,23600,23600,27
|
|
20231120,112300,3776877700,23600,23600,23600,23600,3
|
|
20231120,112200,3776806900,23600,23600,23650,23600,408
|
|
20231120,112100,3767177100,23600,23600,23600,23600,123
|
|
20231120,112000,3764274300,23650,23600,23650,23600,5
|
|
20231120,111900,3764156200,23600,23600,23650,23600,195
|
|
20231120,111800,3759554150,23600,23650,23650,23600,233
|
|
20231120,111700,3754043850,23700,23650,23700,23650,76
|
|
20231120,111600,3752246350,23650,23650,23700,23650,207
|
|
20231120,111500,3747349800,23650,23700,23700,23650,106
|
|
20231120,111400,3744839600,23650,23700,23700,23650,443
|
|
20231120,111300,3734345450,23700,23750,23750,23700,444
|
|
20231120,111200,3723811450,23750,23750,23750,23750,104
|
|
20231120,111100,3721341450,23800,23800,23800,23800,665
|
|
20231120,111000,3705514450,23800,23800,23800,23800,1487
|
|
20231120,110900,3670123850,23800,23800,23800,23800,108
|
|
20231120,110800,3667553450,23800,23800,23800,23800,122
|
|
20231120,110700,3664649850,23800,23850,23850,23800,526
|
|
20231120,110600,3652125450,23800,23850,23850,23800,180
|
|
20231120,110500,3647838100,23800,23900,23900,23800,67
|
|
20231120,110400,3646242900,23800,23800,23900,23800,626
|
|
20231120,110300,3631321100,23800,23900,23900,23800,3392
|
|
20231120,110200,3550417850,23900,23900,24000,23900,1608
|
|
20231120,110100,3511920850,23950,23850,23950,23850,4246
|
|
20231120,110000,3410334500,23800,23850,23900,23800,3576
|
|
20231120,105900,3325046800,23750,23800,23800,23750,1212
|
|
20231120,105800,3296202150,23800,23850,23850,23800,1496
|
|
20231120,105700,3260597250,23800,23800,23850,23800,2058
|
|
20231120,105600,3211609850,23850,23800,23900,23800,712
|
|
20231120,105500,3194604050,23900,23850,23900,23800,590
|
|
20231120,105400,3180515650,23800,23800,23850,23800,751
|
|
20231120,105300,3162620400,23750,23650,23750,23650,587
|
|
20231120,105200,3148700300,23600,23500,23600,23500,1105
|
|
20231120,105100,3122665750,23500,23500,23500,23500,129
|
|
20231120,105000,3119634250,23500,23500,23500,23500,441
|
|
20231120,104900,3109270750,23450,23500,23500,23450,944
|
|
20231120,104800,3087089200,23500,23500,23550,23500,161
|
|
20231120,104700,3083305550,23500,23500,23500,23500,206
|
|
20231120,104600,3078464550,23500,23500,23550,23500,248
|
|
20231120,104500,3072636400,23500,23500,23550,23500,396
|
|
20231120,104400,3063330300,23500,23500,23550,23500,208
|
|
20231120,104300,3058435450,23500,23550,23550,23500,616
|
|
20231120,104200,3043933800,23500,23550,23550,23500,163
|
|
20231120,104100,3040102550,23550,23500,23550,23500,429
|
|
20231120,104000,3030020550,23550,23500,23550,23500,337
|
|
20231120,103900,3022100000,23550,23450,23550,23450,1079
|
|
20231120,103800,2996743600,23450,23500,23500,23450,2284
|
|
20231120,103700,2943083050,23500,23500,23550,23500,671
|
|
20231120,103600,2927314300,23500,23500,23550,23500,262
|
|
20231120,103500,2921157150,23550,23500,23550,23500,1991
|
|
20231120,103400,2874364800,23500,23550,23550,23500,513
|
|
20231120,103300,2862284400,23550,23550,23550,23550,97
|
|
20231120,103200,2860000050,23550,23550,23600,23500,3122
|
|
20231120,103100,2786482950,23600,23600,23600,23600,68
|
|
20231120,103000,2784878150,23600,23550,23600,23550,390
|
|
20231120,102900,2775675100,23550,23550,23550,23550,180
|
|
20231120,102800,2771436100,23650,23550,23650,23550,147
|
|
20231120,102700,2767967650,23550,23600,23600,23550,414
|
|
20231120,102600,2758202300,23550,23600,23600,23550,409
|
|
20231120,102500,2748565500,23600,23600,23600,23600,344
|
|
20231120,102400,2740447100,23600,23600,23650,23600,330
|
|
20231120,102300,2732656550,23600,23600,23600,23600,55
|
|
20231120,102200,2731358550,23600,23600,23650,23600,293
|
|
20231120,102100,2724442750,23550,23600,23650,23550,450
|
|
20231120,102000,2713808700,23600,23600,23650,23600,449
|
|
20231120,101900,2703212250,23650,23600,23650,23600,124
|
|
20231120,101800,2700284800,23550,23600,23650,23550,2214
|
|
20231120,101700,2648096200,23600,23550,23600,23550,73
|
|
20231120,101600,2646376300,23650,23650,23700,23550,1592
|
|
20231120,101500,2608795200,23600,23750,23750,23600,3232
|
|
20231120,101400,2532510000,23650,23700,23700,23650,1282
|
|
20231120,101300,2502167350,23650,23650,23700,23650,85
|
|
20231120,101200,2500156050,23650,23650,23700,23650,119
|
|
20231120,101100,2497341600,23700,23650,23700,23600,706
|
|
20231120,101000,2480621600,23650,23700,23700,23650,1323
|
|
20231120,100900,2449296550,23700,23700,23700,23700,113
|
|
20231120,100800,2446618450,23700,23700,23700,23700,288
|
|
20231120,100700,2439792850,23700,23650,23700,23650,276
|
|
20231120,100600,2433257800,23650,23700,23750,23650,461
|
|
20231120,100500,2422326450,23700,23650,23700,23650,87
|
|
20231120,100400,2420267500,23650,23700,23750,23650,417
|
|
20231120,100300,2410399000,23700,23700,23750,23700,311
|
|
20231120,100200,2403028200,23700,23650,23700,23650,241
|
|
20231120,100100,2397317400,23650,23650,23650,23650,106
|
|
20231120,100000,2394810500,23650,23600,23650,23600,122
|
|
20231120,095900,2391931050,23650,23700,23700,23650,230
|
|
20231120,095800,2386482200,23700,23800,23800,23700,419
|
|
20231120,095700,2376524850,23800,23950,24000,23800,6771
|
|
20231120,095600,2214361450,24000,23700,24000,23700,2189
|
|
20231120,095500,2162044700,23700,23700,23700,23600,434
|
|
20231120,095400,2151769250,23650,23750,23750,23650,1271
|
|
20231120,095300,2121698800,23750,23700,23800,23700,2166
|
|
20231120,095200,2070171650,23700,23650,23700,23650,305
|
|
20231120,095100,2062944250,23650,23650,23700,23600,1047
|
|
20231120,095000,2038141600,23650,23650,23650,23650,1620
|
|
20231120,094900,1999828600,23650,23700,23700,23650,615
|
|
20231120,094800,1985253800,23700,23750,23750,23700,130
|
|
20231120,094700,1982172550,23750,23700,23750,23700,105
|
|
20231120,094600,1979683950,23700,23750,23750,23700,677
|
|
20231120,094500,1963627300,23750,23750,23750,23750,87
|
|
20231120,094400,1961561050,23750,23750,23800,23750,194
|
|
20231120,094300,1956952500,23700,23700,23750,23700,175
|
|
20231120,094200,1952797900,23700,23700,23700,23650,143
|
|
20231120,094100,1949411700,23650,23700,23700,23600,2118
|
|
20231120,094000,1899322350,23700,23700,23750,23650,1660
|
|
20231120,093900,1860027700,23700,23750,23750,23700,1919
|
|
20231120,093800,1814542500,23700,23750,23800,23700,189
|
|
20231120,093700,1810055850,23750,23800,23800,23750,102
|
|
20231120,093600,1807628950,23800,23750,23800,23700,282
|
|
20231120,093500,1800933550,23750,23750,23850,23750,187
|
|
20231120,093400,1796482700,23800,23800,23800,23800,179
|
|
20231120,093300,1792222500,23850,24050,24050,23850,399
|
|
20231120,093200,1782667450,24050,24000,24050,24000,1156
|
|
20231120,093100,1754882050,24100,23900,24100,23900,6951
|
|
20231120,093000,1587743900,23950,23700,23950,23650,2318
|
|
20231120,092900,1532559900,23700,23700,23750,23700,293
|
|
20231120,092800,1525614800,23750,23800,23800,23700,9090
|
|
20231120,092700,1309440400,23800,23800,23850,23800,480
|
|
20231120,092600,1298016350,23800,23850,23850,23800,427
|
|
20231120,092500,1287843950,23850,23900,23950,23850,2093
|
|
20231120,092400,1237857750,23900,23900,23950,23900,232
|
|
20231120,092300,1232311150,23950,23950,23950,23900,344
|
|
20231120,092200,1224075400,23900,23900,23900,23900,601
|
|
20231120,092100,1209711500,23900,23900,24000,23900,708
|
|
20231120,092000,1192778950,23900,23900,24000,23900,917
|
|
20231120,091900,1170860950,23900,24000,24000,23900,4714
|
|
20231120,091800,1057737950,24000,24000,24050,24000,394
|
|
20231120,091700,1048281900,24000,24050,24050,24000,1161
|
|
20231120,091600,1020417850,24050,24100,24100,24050,105
|
|
20231120,091500,1017890350,24100,24150,24150,24050,298
|
|
20231120,091400,1010718000,24050,24050,24150,24050,467
|
|
20231120,091300,999468750,24100,24050,24100,24050,706
|
|
20231120,091200,982462950,24100,24100,24150,24100,153
|
|
20231120,091100,978773000,24200,24150,24200,24100,175
|
|
20231120,091000,974553450,24200,24300,24300,24150,278
|
|
20231120,090900,967808600,24300,24250,24350,24250,115
|
|
20231120,090800,965013700,24350,24250,24450,24150,3986
|
|
20231120,090700,867857000,24200,24300,24300,24150,938
|
|
20231120,090600,845112750,24300,23850,24450,23850,10521
|
|
20231120,090500,590261850,23850,23700,23900,23700,496
|
|
20231120,090400,578460350,23700,24050,24050,23700,7315
|
|
20231120,090300,403942100,24100,24150,24300,24100,5246
|
|
20231120,090200,277025950,24150,23900,24150,23900,1161
|
|
20231120,090100,249163600,23900,23600,23900,23600,2711
|
|
20231120,090000,184760200,23600,23700,23800,23550,7574
|