576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183300,15455539200,25550,25550,25550,25550,13333
|
|
20231121,183200,15455539200,25550,25550,25550,25550,0
|
|
20231121,183100,15455539200,25550,25550,25550,25550,0
|
|
20231121,183000,15455539200,25550,25550,25550,25550,0
|
|
20231121,182900,15455539200,25550,25550,25550,25550,0
|
|
20231121,182800,15455539200,25550,25550,25550,25550,0
|
|
20231121,182700,15455539200,25550,25550,25550,25550,0
|
|
20231121,182600,15455539200,25550,25550,25550,25550,0
|
|
20231121,182500,15455539200,25550,25550,25550,25550,0
|
|
20231121,182400,15455539200,25550,25550,25550,25550,0
|
|
20231121,182300,15455539200,25550,25550,25550,25550,0
|
|
20231121,182200,15455539200,25550,25550,25550,25550,0
|
|
20231121,182100,15455539200,25550,25550,25550,25550,0
|
|
20231121,182000,15455539200,25550,25550,25550,25550,0
|
|
20231121,181900,15455539200,25550,25550,25550,25550,0
|
|
20231121,181800,15455539200,25550,25550,25550,25550,0
|
|
20231121,181700,15455539200,25550,25550,25550,25550,0
|
|
20231121,181600,15455539200,25550,25550,25550,25550,0
|
|
20231121,181500,15455539200,25550,25550,25550,25550,0
|
|
20231121,181400,15455539200,25550,25550,25550,25550,0
|
|
20231121,181300,15455539200,25550,25550,25550,25550,0
|
|
20231121,181200,15455539200,25550,25550,25550,25550,0
|
|
20231121,181100,15455539200,25550,25550,25550,25550,0
|
|
20231121,181000,15455539200,25550,25550,25550,25550,0
|
|
20231121,180900,15455539200,25550,25550,25550,25550,0
|
|
20231121,180800,15455539200,25550,25550,25550,25550,0
|
|
20231121,180700,15455539200,25550,25550,25550,25550,0
|
|
20231121,180600,15455539200,25550,25550,25550,25550,0
|
|
20231121,180500,15455539200,25550,25550,25550,25550,0
|
|
20231121,180400,15455539200,25550,25550,25550,25550,0
|
|
20231121,180300,15455539200,25550,25550,25550,25550,13333
|
|
20231121,180200,15455539200,25550,25550,25550,25550,0
|
|
20231121,180100,15455539200,25550,25550,25550,25550,0
|
|
20231121,180000,15455539200,25550,25550,25550,25550,0
|
|
20231121,175900,15455539200,25550,25550,25550,25550,0
|
|
20231121,175800,15455539200,25550,25550,25550,25550,0
|
|
20231121,175700,15455539200,25550,25550,25550,25550,0
|
|
20231121,175600,15455539200,25550,25550,25550,25550,0
|
|
20231121,175500,15455539200,25550,25550,25550,25550,0
|
|
20231121,175400,15455539200,25550,25550,25550,25550,0
|
|
20231121,175300,15455539200,25550,25550,25550,25550,0
|
|
20231121,175200,15455539200,25550,25550,25550,25550,0
|
|
20231121,175100,15455539200,25550,25550,25550,25550,0
|
|
20231121,175000,15455539200,25550,25550,25550,25550,0
|
|
20231121,174900,15455539200,25550,25550,25550,25550,0
|
|
20231121,174800,15455539200,25550,25550,25550,25550,0
|
|
20231121,174700,15455539200,25550,25550,25550,25550,0
|
|
20231121,174600,15455539200,25550,25550,25550,25550,0
|
|
20231121,174500,15455539200,25550,25550,25550,25550,0
|
|
20231121,174400,15455539200,25550,25550,25550,25550,0
|
|
20231121,174300,15455539200,25550,25550,25550,25550,0
|
|
20231121,174200,15455539200,25550,25550,25550,25550,0
|
|
20231121,174100,15455539200,25550,25550,25550,25550,0
|
|
20231121,174000,15455539200,25550,25550,25550,25550,0
|
|
20231121,173900,15455539200,25550,25550,25550,25550,0
|
|
20231121,173800,15455539200,25550,25550,25550,25550,0
|
|
20231121,173700,15455539200,25550,25550,25550,25550,0
|
|
20231121,173600,15455539200,25550,25550,25550,25550,0
|
|
20231121,173500,15455539200,25550,25550,25550,25550,0
|
|
20231121,173400,15455539200,25550,25550,25550,25550,0
|
|
20231121,173300,15455539200,25550,25550,25550,25550,13333
|
|
20231121,173200,15455539200,25550,25550,25550,25550,0
|
|
20231121,173100,15455539200,25550,25550,25550,25550,0
|
|
20231121,173000,15455539200,25550,25550,25550,25550,0
|
|
20231121,172900,15455539200,25550,25550,25550,25550,0
|
|
20231121,172800,15455539200,25550,25550,25550,25550,0
|
|
20231121,172700,15455539200,25550,25550,25550,25550,0
|
|
20231121,172600,15455539200,25550,25550,25550,25550,0
|
|
20231121,172500,15455539200,25550,25550,25550,25550,0
|
|
20231121,172400,15455539200,25550,25550,25550,25550,0
|
|
20231121,172300,15455539200,25550,25550,25550,25550,0
|
|
20231121,172200,15455539200,25550,25550,25550,25550,0
|
|
20231121,172100,15455539200,25550,25550,25550,25550,0
|
|
20231121,172000,15455539200,25550,25550,25550,25550,0
|
|
20231121,171900,15455539200,25550,25550,25550,25550,0
|
|
20231121,171800,15455539200,25550,25550,25550,25550,0
|
|
20231121,171700,15455539200,25550,25550,25550,25550,0
|
|
20231121,171600,15455539200,25550,25550,25550,25550,0
|
|
20231121,171500,15455539200,25550,25550,25550,25550,0
|
|
20231121,171400,15455539200,25550,25550,25550,25550,0
|
|
20231121,171300,15455539200,25550,25550,25550,25550,0
|
|
20231121,171200,15455539200,25550,25550,25550,25550,0
|
|
20231121,171100,15455539200,25550,25550,25550,25550,0
|
|
20231121,171000,15455539200,25550,25550,25550,25550,0
|
|
20231121,170900,15455539200,25550,25550,25550,25550,0
|
|
20231121,170800,15455539200,25550,25550,25550,25550,0
|
|
20231121,170700,15455539200,25550,25550,25550,25550,0
|
|
20231121,170600,15455539200,25550,25550,25550,25550,0
|
|
20231121,170500,15455539200,25550,25550,25550,25550,0
|
|
20231121,170400,15455539200,25550,25550,25550,25550,0
|
|
20231121,170300,15455539200,25550,25550,25550,25550,13333
|
|
20231121,170200,15455539200,25550,25550,25550,25550,0
|
|
20231121,170100,15455539200,25550,25550,25550,25550,0
|
|
20231121,170000,15455539200,25550,25550,25550,25550,0
|
|
20231121,165900,15455539200,25550,25550,25550,25550,0
|
|
20231121,165800,15455539200,25550,25550,25550,25550,0
|
|
20231121,165700,15455539200,25550,25550,25550,25550,0
|
|
20231121,165600,15455539200,25550,25550,25550,25550,0
|
|
20231121,165500,15455539200,25550,25550,25550,25550,0
|
|
20231121,165400,15455539200,25550,25550,25550,25550,0
|
|
20231121,165300,15455539200,25550,25550,25550,25550,0
|
|
20231121,165200,15455539200,25550,25550,25550,25550,0
|
|
20231121,165100,15455539200,25550,25550,25550,25550,0
|
|
20231121,165000,15455539200,25550,25550,25550,25550,0
|
|
20231121,164900,15455539200,25550,25550,25550,25550,0
|
|
20231121,164800,15455539200,25550,25550,25550,25550,0
|
|
20231121,164700,15455539200,25550,25550,25550,25550,0
|
|
20231121,164600,15455539200,25550,25550,25550,25550,0
|
|
20231121,164500,15455539200,25550,25550,25550,25550,0
|
|
20231121,164400,15455539200,25550,25550,25550,25550,0
|
|
20231121,164300,15455539200,25550,25550,25550,25550,0
|
|
20231121,164200,15455539200,25550,25550,25550,25550,0
|
|
20231121,164100,15455539200,25550,25550,25550,25550,0
|
|
20231121,164000,15455539200,25550,25550,25550,25550,0
|
|
20231121,163900,15455539200,25550,25550,25550,25550,0
|
|
20231121,163800,15455539200,25550,25550,25550,25550,0
|
|
20231121,163700,15455539200,25550,25550,25550,25550,0
|
|
20231121,163600,15455539200,25550,25550,25550,25550,0
|
|
20231121,163500,15455539200,25550,25550,25550,25550,0
|
|
20231121,163400,15455539200,25550,25550,25550,25550,0
|
|
20231121,163300,15455539200,25550,25550,25550,25550,13333
|
|
20231121,163200,15455539200,25550,25550,25550,25550,0
|
|
20231121,163100,15455539200,25550,25550,25550,25550,0
|
|
20231121,163000,15455539200,25550,25550,25550,25550,0
|
|
20231121,162900,15455539200,25550,25550,25550,25550,0
|
|
20231121,162800,15455539200,25550,25550,25550,25550,0
|
|
20231121,162700,15455539200,25550,25550,25550,25550,0
|
|
20231121,162600,15455539200,25550,25550,25550,25550,0
|
|
20231121,162500,15455539200,25550,25550,25550,25550,0
|
|
20231121,162400,15455539200,25550,25550,25550,25550,0
|
|
20231121,162300,15455539200,25550,25550,25550,25550,0
|
|
20231121,162200,15455539200,25550,25550,25550,25550,0
|
|
20231121,162100,15455539200,25550,25550,25550,25550,0
|
|
20231121,162000,15455539200,25550,25550,25550,25550,0
|
|
20231121,161900,15455539200,25550,25550,25550,25550,0
|
|
20231121,161800,15455539200,25550,25550,25550,25550,0
|
|
20231121,161700,15455539200,25550,25550,25550,25550,0
|
|
20231121,161600,15455539200,25550,25550,25550,25550,0
|
|
20231121,161500,15455539200,25550,25550,25550,25550,0
|
|
20231121,161400,15455539200,25550,25550,25550,25550,0
|
|
20231121,161300,15455539200,25550,25550,25550,25550,0
|
|
20231121,161200,15455539200,25550,25550,25550,25550,0
|
|
20231121,161100,15455539200,25550,25550,25550,25550,0
|
|
20231121,161000,15455539200,25550,25550,25550,25550,0
|
|
20231121,160900,15455539200,25550,25550,25550,25550,0
|
|
20231121,160800,15455539200,25550,25550,25550,25550,0
|
|
20231121,160700,15455539200,25550,25550,25550,25550,0
|
|
20231121,160600,15455539200,25550,25550,25550,25550,0
|
|
20231121,160500,15455539200,25550,25550,25550,25550,0
|
|
20231121,160400,15455539200,25550,25550,25550,25550,0
|
|
20231121,160300,15455539200,25550,25550,25550,25550,13333
|
|
20231121,160200,15455539200,25550,25550,25550,25550,0
|
|
20231121,160100,15455539200,25550,25550,25550,25550,0
|
|
20231121,160000,15455539200,25550,25550,25550,25550,0
|
|
20231121,155900,15455539200,25550,25550,25550,25550,0
|
|
20231121,155800,15455539200,25550,25550,25550,25550,0
|
|
20231121,155700,15455539200,25550,25550,25550,25550,0
|
|
20231121,155600,15455539200,25550,25550,25550,25550,0
|
|
20231121,155500,15455539200,25550,25550,25550,25550,0
|
|
20231121,155400,15455539200,25550,25550,25550,25550,0
|
|
20231121,155300,15455539200,25550,25550,25550,25550,0
|
|
20231121,155200,15455539200,25550,25550,25550,25550,0
|
|
20231121,155100,15455539200,25550,25550,25550,25550,0
|
|
20231121,155000,15455539200,25550,25550,25550,25550,0
|
|
20231121,154900,15455539200,25550,25550,25550,25550,0
|
|
20231121,154800,15455539200,25550,25550,25550,25550,0
|
|
20231121,154700,15455539200,25550,25550,25550,25550,0
|
|
20231121,154600,15455539200,25550,25550,25550,25550,0
|
|
20231121,154500,15455539200,25550,25550,25550,25550,0
|
|
20231121,154400,15455539200,25550,25550,25550,25550,0
|
|
20231121,154300,15455539200,25550,25550,25550,25550,0
|
|
20231121,154200,15455539200,25550,25550,25550,25550,0
|
|
20231121,154100,15455539200,25550,25550,25550,25550,0
|
|
20231121,154000,15455539200,25550,25550,25550,25550,0
|
|
20231121,153900,15455539200,25550,25550,25550,25550,0
|
|
20231121,153800,15455539200,25550,25550,25550,25550,0
|
|
20231121,153700,15455539200,25550,25550,25550,25550,0
|
|
20231121,153600,15455539200,25550,25550,25550,25550,0
|
|
20231121,153500,15455539200,25550,25550,25550,25550,0
|
|
20231121,153400,15455539200,25550,25550,25550,25550,0
|
|
20231121,153300,15455539200,25550,25550,25550,25550,13333
|
|
20231121,153200,15455539200,25550,25550,25550,25550,0
|
|
20231121,153100,15455539200,25550,25550,25550,25550,0
|
|
20231121,153000,15455539200,25550,25550,25550,25550,13333
|
|
20231121,152900,15114881050,25600,25600,25600,25600,0
|
|
20231121,152800,15114881050,25600,25600,25600,25600,0
|
|
20231121,152700,15114881050,25600,25600,25600,25600,0
|
|
20231121,152600,15114881050,25600,25600,25600,25600,0
|
|
20231121,152500,15114881050,25600,25600,25600,25600,0
|
|
20231121,152400,15114881050,25600,25600,25600,25600,0
|
|
20231121,152300,15114881050,25600,25600,25600,25600,0
|
|
20231121,152200,15114881050,25600,25600,25600,25600,0
|
|
20231121,152100,15114881050,25600,25600,25600,25600,0
|
|
20231121,152000,15114881050,25600,25600,25600,25600,0
|
|
20231121,151900,15114881050,25600,25550,25650,25500,2762
|
|
20231121,151800,15044293300,25500,25550,25600,25500,1098
|
|
20231121,151700,15016262650,25550,25600,25600,25500,1315
|
|
20231121,151600,14982675950,25600,25600,25600,25500,1924
|
|
20231121,151500,14933516500,25500,25500,25600,25500,1608
|
|
20231121,151400,14892415700,25500,25600,25650,25500,2439
|
|
20231121,151300,14830068100,25600,25600,25650,25550,1643
|
|
20231121,151200,14787977250,25600,25600,25600,25550,1565
|
|
20231121,151100,14747939100,25600,25550,25600,25550,657
|
|
20231121,151000,14731145550,25550,25550,25650,25500,591
|
|
20231121,150900,14716023650,25600,25600,25600,25550,580
|
|
20231121,150800,14701195800,25600,25600,25600,25500,522
|
|
20231121,150700,14687851500,25600,25600,25650,25550,735
|
|
20231121,150600,14669038100,25600,25550,25600,25500,866
|
|
20231121,150500,14646938600,25550,25550,25600,25500,743
|
|
20231121,150400,14627958700,25550,25600,25650,25550,3270
|
|
20231121,150300,14544113400,25550,25750,25750,25550,3375
|
|
20231121,150200,14457639100,25750,25650,25750,25600,4106
|
|
20231121,150100,14352170150,25650,25550,25650,25550,578
|
|
20231121,150000,14337376850,25550,25600,25650,25550,789
|
|
20231121,145900,14317193250,25600,25550,25600,25500,754
|
|
20231121,145800,14297910750,25500,25600,25600,25500,556
|
|
20231121,145700,14283711700,25600,25550,25600,25500,881
|
|
20231121,145600,14261183150,25550,25500,25600,25500,767
|
|
20231121,145500,14241591400,25500,25650,25650,25500,1183
|
|
20231121,145400,14211322750,25650,25650,25650,25600,702
|
|
20231121,145300,14193326000,25650,25600,25650,25550,1375
|
|
20231121,145200,14158116450,25550,25550,25600,25500,815
|
|
20231121,145100,14137294850,25600,25650,25650,25550,536
|
|
20231121,145000,14123576050,25600,25500,25650,25500,396
|
|
20231121,144900,14113444050,25650,25600,25650,25500,821
|
|
20231121,144800,14092445950,25550,25500,25600,25500,1260
|
|
20231121,144700,14060255550,25550,25550,25650,25500,712
|
|
20231121,144600,14042057150,25550,25600,25650,25550,355
|
|
20231121,144500,14032966300,25600,25550,25650,25550,535
|
|
20231121,144400,14019274700,25550,25650,25650,25500,839
|
|
20231121,144300,13997830000,25650,25550,25650,25550,658
|
|
20231121,144200,13980989650,25550,25550,25650,25500,926
|
|
20231121,144100,13957310100,25600,25550,25600,25550,904
|
|
20231121,144000,13934184750,25550,25500,25600,25500,701
|
|
20231121,143900,13916251600,25500,25550,25600,25500,572
|
|
20231121,143800,13901639400,25500,25450,25600,25450,3620
|
|
20231121,143700,13809304150,25450,25400,25500,25350,1312
|
|
20231121,143600,13775998550,25500,25350,25500,25300,1853
|
|
20231121,143500,13728993150,25350,25400,25450,25350,1076
|
|
20231121,143400,13701700500,25350,25450,25500,25350,1674
|
|
20231121,143300,13659226900,25450,25500,25550,25350,1690
|
|
20231121,143200,13616278500,25450,25550,25600,25400,1578
|
|
20231121,143100,13576090850,25550,25500,25600,25450,803
|
|
20231121,143000,13555601450,25550,25550,25550,25500,606
|
|
20231121,142900,13540130600,25550,25450,25550,25400,1264
|
|
20231121,142800,13507914450,25450,25450,25500,25400,669
|
|
20231121,142700,13490894550,25500,25450,25500,25400,1138
|
|
20231121,142600,13461928050,25500,25450,25550,25400,2048
|
|
20231121,142500,13409786300,25550,25500,25600,25450,1079
|
|
20231121,142400,13382239900,25500,25600,25600,25450,1706
|
|
20231121,142300,13338706300,25550,25600,25650,25550,838
|
|
20231121,142200,13317250200,25650,25700,25700,25600,413
|
|
20231121,142100,13306664700,25650,25550,25700,25550,640
|
|
20231121,142000,13290249100,25550,25600,25700,25550,479
|
|
20231121,141900,13277967300,25700,25600,25700,25550,1247
|
|
20231121,141800,13246021950,25600,25550,25650,25550,1066
|
|
20231121,141700,13218740800,25600,25650,25650,25500,4177
|
|
20231121,141600,13112088500,25650,25600,25650,25550,640
|
|
20231121,141500,13095695050,25600,25600,25700,25550,1182
|
|
20231121,141400,13065425050,25650,25700,25700,25600,574
|
|
20231121,141300,13050705350,25650,25750,25750,25650,987
|
|
20231121,141200,13025361750,25650,25850,25900,25650,1350
|
|
20231121,141100,12990574950,25900,25850,25900,25850,1775
|
|
20231121,141000,12944656950,25900,25800,25900,25800,823
|
|
20231121,140900,12923384800,25850,25850,25900,25750,4045
|
|
20231121,140800,12818836000,25850,25800,25900,25800,1232
|
|
20231121,140700,12786976050,25750,25700,25900,25700,5567
|
|
20231121,140600,12643254750,25650,25700,25800,25650,552
|
|
20231121,140500,12629061700,25750,25750,25800,25650,996
|
|
20231121,140400,12603405800,25800,25800,25800,25700,413
|
|
20231121,140300,12592770250,25800,25650,25800,25650,1952
|
|
20231121,140200,12542510550,25600,25700,25700,25550,1056
|
|
20231121,140100,12515399400,25700,25700,25700,25550,1277
|
|
20231121,140000,12482712700,25650,25650,25700,25550,608
|
|
20231121,135900,12467121050,25650,25650,25700,25600,641
|
|
20231121,135800,12450680500,25650,25650,25650,25650,1494
|
|
20231121,135700,12412359400,25650,25550,25650,25450,2214
|
|
20231121,135600,12355730450,25600,25550,25600,25550,290
|
|
20231121,135500,12348306700,25600,25550,25600,25500,1032
|
|
20231121,135400,12321921650,25550,25550,25600,25550,307
|
|
20231121,135300,12314067400,25550,25600,25600,25500,516
|
|
20231121,135200,12300890650,25600,25500,25600,25450,454
|
|
20231121,135100,12289305200,25550,25550,25600,25450,1280
|
|
20231121,135000,12256687300,25550,25600,25600,25450,737
|
|
20231121,134900,12237862150,25600,25550,25600,25500,1121
|
|
20231121,134800,12209218900,25550,25500,25550,25500,447
|
|
20231121,134700,12197810150,25500,25450,25550,25450,1073
|
|
20231121,134600,12170451650,25500,25500,25500,25450,367
|
|
20231121,134500,12161104050,25500,25450,25500,25350,944
|
|
20231121,134400,12137107200,25450,25400,25450,25400,244
|
|
20231121,134300,12130909050,25400,25450,25500,25400,566
|
|
20231121,134200,12116512200,25450,25450,25500,25450,398
|
|
20231121,134100,12106383050,25450,25500,25550,25450,161
|
|
20231121,134000,12102273300,25450,25550,25550,25450,577
|
|
20231121,133900,12087575000,25550,25500,25550,25500,200
|
|
20231121,133800,12082474700,25450,25450,25500,25450,320
|
|
20231121,133700,12074318650,25450,25400,25450,25350,2116
|
|
20231121,133600,12020560500,25250,25450,25450,25250,2087
|
|
20231121,133500,11967703550,25450,25450,25450,25400,219
|
|
20231121,133400,11962130550,25450,25450,25450,25400,497
|
|
20231121,133300,11949498900,25450,25500,25600,25400,821
|
|
20231121,133200,11928579100,25550,25600,25600,25400,665
|
|
20231121,133100,11911632200,25550,25500,25600,25400,1293
|
|
20231121,133000,11878708400,25550,25500,25550,25400,251
|
|
20231121,132900,11872308100,25500,25600,25600,25400,4909
|
|
20231121,132800,11747374450,25600,25600,25600,25600,195
|
|
20231121,132700,11742382450,25600,25600,25600,25550,535
|
|
20231121,132600,11728687250,25500,25700,25700,25500,1373
|
|
20231121,132500,11693576450,25700,25850,25850,25600,5828
|
|
20231121,132400,11543404750,25800,25900,25950,25800,1638
|
|
20231121,132300,11501095350,25900,25950,25950,25850,6261
|
|
20231121,132200,11339175350,25900,25900,25950,25900,514
|
|
20231121,132100,11325862650,25900,25900,25950,25900,959
|
|
20231121,132000,11301014750,25900,25900,25950,25900,279
|
|
20231121,131900,11293778650,25900,25800,25950,25800,1351
|
|
20231121,131800,11258808450,25850,25900,25900,25850,1192
|
|
20231121,131700,11227948200,25900,25900,25950,25900,1711
|
|
20231121,131600,11183616850,25900,25850,25900,25850,1532
|
|
20231121,131500,11143938500,25850,25850,25900,25850,2104
|
|
20231121,131400,11089534700,25850,25850,25900,25850,1179
|
|
20231121,131300,11059034250,25800,25800,25900,25800,5434
|
|
20231121,131200,10918714050,25800,25650,25800,25650,3766
|
|
20231121,131100,10821819500,25600,25650,25700,25600,703
|
|
20231121,131000,10803782300,25600,25650,25700,25600,655
|
|
20231121,130900,10786982750,25600,25550,25600,25500,1084
|
|
20231121,130800,10759261200,25600,25550,25600,25550,357
|
|
20231121,130700,10750136350,25500,25500,25550,25500,4046
|
|
20231121,130600,10646950800,25500,25550,25600,25500,369
|
|
20231121,130500,10637529300,25550,25550,25550,25500,2612
|
|
20231121,130400,10570805600,25550,25550,25650,25550,400
|
|
20231121,130300,10560584900,25650,25600,25650,25550,2430
|
|
20231121,130200,10498376200,25650,25600,25650,25600,4875
|
|
20231121,130100,10373355850,25600,25600,25650,25600,1083
|
|
20231121,130000,10345623550,25650,25600,25650,25600,452
|
|
20231121,125900,10334047350,25600,25600,25650,25600,806
|
|
20231121,125800,10313408750,25600,25650,25650,25600,529
|
|
20231121,125700,10299857950,25650,25700,25700,25600,730
|
|
20231121,125600,10281144300,25700,25650,25700,25650,396
|
|
20231121,125500,10270979950,25650,25650,25700,25650,214
|
|
20231121,125400,10265485800,25600,25700,25700,25600,465
|
|
20231121,125300,10253557800,25700,25700,25750,25700,2062
|
|
20231121,125200,10200559350,25700,25600,25700,25600,5222
|
|
20231121,125100,10066480900,25550,25550,25600,25550,939
|
|
20231121,125000,10042484150,25550,25650,25650,25550,271
|
|
20231121,124900,10035550500,25600,25650,25650,25600,278
|
|
20231121,124800,10028419850,25650,25700,25700,25650,685
|
|
20231121,124700,10010832700,25650,25650,25700,25650,2430
|
|
20231121,124600,9948428650,25650,25650,25650,25600,130
|
|
20231121,124500,9945095100,25650,25600,25700,25600,4532
|
|
20231121,124400,9828895250,25600,25500,25600,25500,6242
|
|
20231121,124300,9669241950,25500,25500,25550,25500,473
|
|
20231121,124200,9657175450,25500,25500,25500,25500,453
|
|
20231121,124100,9645623950,25500,25500,25550,25450,1535
|
|
20231121,124000,9606416400,25500,25500,25500,25450,1702
|
|
20231121,123900,9563042750,25500,25500,25550,25500,794
|
|
20231121,123800,9542785750,25500,25500,25500,25450,2170
|
|
20231121,123700,9487451150,25500,25450,25500,25450,256
|
|
20231121,123600,9480924000,25450,25450,25450,25450,51
|
|
20231121,123500,9479626050,25450,25500,25500,25450,110
|
|
20231121,123400,9476821550,25450,25400,25500,25400,1393
|
|
20231121,123300,9441375050,25400,25400,25400,25400,372
|
|
20231121,123200,9431926250,25400,25450,25450,25400,71
|
|
20231121,123100,9430122800,25400,25400,25400,25300,744
|
|
20231121,123000,9411246600,25400,25400,25400,25400,60
|
|
20231121,122900,9409722600,25400,25450,25450,25350,368
|
|
20231121,122800,9400357500,25450,25450,25450,25300,1187
|
|
20231121,122700,9370213450,25450,25500,25500,25450,229
|
|
20231121,122600,9364382900,25450,25450,25450,25450,186
|
|
20231121,122500,9359649200,25450,25500,25500,25450,392
|
|
20231121,122400,9349663200,25450,25450,25450,25450,1551
|
|
20231121,122300,9310190250,25450,25400,25450,25400,675
|
|
20231121,122200,9293015050,25400,25400,25400,25400,63
|
|
20231121,122100,9291414850,25450,25450,25450,25400,1791
|
|
20231121,122000,9245851200,25450,25450,25450,25450,503
|
|
20231121,121900,9233049850,25400,25450,25450,25400,234
|
|
20231121,121800,9227097100,25450,25400,25450,25400,835
|
|
20231121,121700,9205872350,25400,25400,25400,25350,165
|
|
20231121,121600,9201681600,25350,25400,25400,25300,86
|
|
20231121,121500,9199502750,25350,25400,25400,25350,283
|
|
20231121,121400,9192320200,25300,25350,25400,25300,232
|
|
20231121,121300,9186444000,25350,25400,25400,25350,184
|
|
20231121,121200,9181774050,25400,25400,25400,25400,461
|
|
20231121,121100,9170064650,25400,25400,25400,25400,376
|
|
20231121,121000,9160514250,25400,25300,25400,25300,6195
|
|
20231121,120900,9003490000,25300,25300,25350,25300,223
|
|
20231121,120800,8997843100,25350,25350,25350,25300,303
|
|
20231121,120700,8990162100,25350,25400,25450,25350,172
|
|
20231121,120600,8985788400,25400,25400,25400,25400,803
|
|
20231121,120500,8965392200,25400,25450,25450,25400,213
|
|
20231121,120400,8959972650,25450,25450,25450,25450,161
|
|
20231121,120300,8955875200,25450,25450,25450,25400,192
|
|
20231121,120200,8950990400,25450,25400,25450,25400,344
|
|
20231121,120100,8942248700,25400,25500,25500,25400,489
|
|
20231121,120000,8929820200,25500,25400,25500,25400,353
|
|
20231121,115900,8920838700,25400,25500,25500,25400,283
|
|
20231121,115800,8913622400,25550,25450,25550,25400,4171
|
|
20231121,115700,8807366000,25400,25300,25400,25300,2377
|
|
20231121,115600,8747034150,25300,25300,25300,25150,5007
|
|
20231121,115500,8620750000,25300,25300,25350,25300,356
|
|
20231121,115400,8611735950,25300,25400,25400,25300,115
|
|
20231121,115300,8608817850,25400,25350,25400,25350,341
|
|
20231121,115200,8600167050,25400,25350,25400,25350,237
|
|
20231121,115100,8594157950,25350,25400,25450,25350,896
|
|
20231121,115000,8571399050,25400,25400,25400,25400,135
|
|
20231121,114900,8567970050,25400,25400,25400,25350,335
|
|
20231121,114800,8559463050,25400,25400,25400,25400,464
|
|
20231121,114700,8547677450,25400,25350,25400,25350,1604
|
|
20231121,114600,8506937650,25400,25350,25400,25350,67
|
|
20231121,114500,8505238150,25350,25350,25400,25350,793
|
|
20231121,114400,8485105200,25350,25400,25450,25350,602
|
|
20231121,114300,8469811900,25400,25400,25450,25400,1036
|
|
20231121,114200,8443492500,25400,25450,25450,25400,172
|
|
20231121,114100,8439118950,25450,25400,25450,25400,639
|
|
20231121,114000,8422870400,25400,25400,25450,25400,77
|
|
20231121,113900,8420914550,25450,25450,25450,25400,716
|
|
20231121,113800,8402692400,25450,25450,25450,25400,2232
|
|
20231121,113700,8345917000,25400,25350,25450,25300,3656
|
|
20231121,113600,8253055650,25350,25300,25350,25250,4773
|
|
20231121,113500,8132254350,25250,25300,25300,25200,415
|
|
20231121,113400,8121755300,25250,25200,25250,25200,1595
|
|
20231121,113300,8081486900,25250,25200,25250,25200,600
|
|
20231121,113200,8066343050,25200,25200,25300,25200,4493
|
|
20231121,113100,7952979150,25150,25200,25200,25150,279
|
|
20231121,113000,7945951600,25150,25100,25150,25100,1319
|
|
20231121,112900,7912782350,25100,25050,25100,25050,2016
|
|
20231121,112800,7862261200,25000,25000,25000,25000,4
|
|
20231121,112700,7862161200,25000,25050,25050,25000,180
|
|
20231121,112600,7857653600,25000,25000,25050,25000,166
|
|
20231121,112500,7853502850,25000,25000,25050,25000,255
|
|
20231121,112400,7847122850,25000,25000,25000,25000,269
|
|
20231121,112300,7840397850,25000,25000,25000,24950,372
|
|
20231121,112200,7831097900,25000,24950,25000,24950,101
|
|
20231121,112100,7828577300,24950,25000,25000,24950,224
|
|
20231121,112000,7822977400,24900,24950,24950,24900,11
|
|
20231121,111900,7822703450,25000,25000,25050,24950,2802
|
|
20231121,111800,7752608050,25000,24950,25000,24950,58
|
|
20231121,111700,7751160900,25000,24900,25000,24900,232
|
|
20231121,111600,7745367150,24900,24950,24950,24900,301
|
|
20231121,111500,7737857250,24950,24900,24950,24850,984
|
|
20231121,111400,7713341300,24900,24850,24900,24850,222
|
|
20231121,111300,7707821300,24850,24900,24900,24850,109
|
|
20231121,111200,7705107650,24850,24850,24850,24850,113
|
|
20231121,111100,7702299600,24850,24850,24900,24850,169
|
|
20231121,111000,7698094900,24850,24850,24900,24850,260
|
|
20231121,110900,7691633850,24850,24900,24900,24850,712
|
|
20231121,110800,7673931600,24850,24900,24900,24850,895
|
|
20231121,110700,7651646250,24900,24950,24950,24900,471
|
|
20231121,110600,7639907150,24900,24900,24900,24900,95
|
|
20231121,110500,7637541650,24900,24900,24950,24900,215
|
|
20231121,110400,7632182850,24900,24950,24950,24900,155
|
|
20231121,110300,7628315750,24950,24950,24950,24950,100
|
|
20231121,110200,7625820750,24950,24950,24950,24900,180
|
|
20231121,110100,7621332600,24900,24900,24950,24850,223
|
|
20231121,110000,7615778350,24850,24900,24950,24850,2345
|
|
20231121,105900,7557392300,24950,24950,24950,24900,243
|
|
20231121,105800,7551336550,24950,24900,24950,24900,78
|
|
20231121,105700,7549394050,24900,25000,25000,24900,2399
|
|
20231121,105600,7489608950,24950,25100,25100,24950,96
|
|
20231121,105500,7487212150,25100,25050,25100,25050,1323
|
|
20231121,105400,7454010400,25050,25000,25050,25000,1211
|
|
20231121,105300,7423676950,25000,24950,25000,24950,844
|
|
20231121,105200,7402579950,24950,24950,24950,24950,162
|
|
20231121,105100,7398538050,24950,24900,24950,24900,766
|
|
20231121,105000,7379430750,24900,24950,24950,24900,277
|
|
20231121,104900,7372519650,24950,24950,25000,24950,222
|
|
20231121,104800,7366975750,24950,25000,25000,24950,1681
|
|
20231121,104700,7324958350,25050,25050,25050,25000,261
|
|
20231121,104600,7318420350,25000,25000,25000,25000,1
|
|
20231121,104500,7318395350,25050,25100,25100,25050,550
|
|
20231121,104400,7304609650,25050,25000,25050,25000,435
|
|
20231121,104300,7293713750,25000,25000,25050,25000,438
|
|
20231121,104200,7282748400,25000,24950,25000,24950,336
|
|
20231121,104100,7274350900,25000,24900,25000,24850,5834
|
|
20231121,104000,7128697900,24850,24900,24900,24850,613
|
|
20231121,103900,7113461800,24850,24900,24950,24800,879
|
|
20231121,103800,7091615950,24900,24850,24900,24850,2219
|
|
20231121,103700,7036399900,24850,24850,24850,24800,298
|
|
20231121,103600,7029001950,24800,24850,24850,24800,951
|
|
20231121,103500,7005402300,24800,24850,24900,24800,1377
|
|
20231121,103400,6971208100,24850,24850,24900,24800,2459
|
|
20231121,103300,6910097100,24900,25000,25050,24900,2667
|
|
20231121,103200,6843515750,25050,25100,25150,25050,889
|
|
20231121,103100,6821237300,25150,25100,25150,25050,779
|
|
20231121,103000,6801661000,25150,25050,25150,25000,315
|
|
20231121,102900,6793761250,25050,25050,25150,25000,1953
|
|
20231121,102800,6744794800,25000,25000,25050,25000,454
|
|
20231121,102700,6733444600,25000,25000,25050,24950,551
|
|
20231121,102600,6719669650,25000,25000,25000,24950,384
|
|
20231121,102500,6710070700,25000,25050,25050,25000,683
|
|
20231121,102400,6692986850,25050,25100,25100,25000,63
|
|
20231121,102300,6691407850,25050,25050,25100,25000,1062
|
|
20231121,102200,6664823500,25050,25100,25100,25050,1844
|
|
20231121,102100,6618564950,25100,25100,25200,25100,640
|
|
20231121,102000,6602489150,25100,25250,25250,25100,3857
|
|
20231121,101900,6505319300,25300,25200,25300,25200,461
|
|
20231121,101800,6493657550,25200,25250,25300,25200,688
|
|
20231121,101700,6476285600,25250,25300,25350,25250,336
|
|
20231121,101600,6467779900,25250,25400,25400,25250,605
|
|
20231121,101500,6452485700,25400,25300,25400,25200,394
|
|
20231121,101400,6442512800,25300,25400,25400,25200,1833
|
|
20231121,101300,6396119000,25450,25400,25450,25350,4038
|
|
20231121,101200,6293662150,25300,25450,25450,25300,732
|
|
20231121,101100,6275134400,25450,25250,25450,25250,4098
|
|
20231121,101000,6171265500,25200,25350,25350,25200,652
|
|
20231121,100900,6154770150,25250,25350,25350,25200,886
|
|
20231121,100800,6132384450,25350,25350,25350,25250,1697
|
|
20231121,100700,6089410650,25350,25300,25350,25200,2797
|
|
20231121,100600,6018672350,25300,25350,25400,25150,2376
|
|
20231121,100500,5958571400,25400,25500,25500,25400,451
|
|
20231121,100400,5947090750,25450,25450,25500,25450,689
|
|
20231121,100300,5929542150,25500,25350,25500,25300,5806
|
|
20231121,100200,5782157800,25350,25350,25500,25300,1109
|
|
20231121,100100,5754011750,25400,25450,25600,25400,3636
|
|
20231121,100000,5661341700,25500,25600,25650,25500,4858
|
|
20231121,095900,5536881900,25600,25550,25600,25450,4771
|
|
20231121,095800,5415047050,25550,25550,25600,25400,5010
|
|
20231121,095700,5287286500,25550,25500,25600,25450,3813
|
|
20231121,095600,5189910900,25450,25400,25600,25400,6097
|
|
20231121,095500,5034552850,25350,25400,25500,25350,7976
|
|
20231121,095400,4831590950,25400,25350,25450,25250,5276
|
|
20231121,095300,4697757850,25350,25450,25450,25250,3961
|
|
20231121,095200,4597273650,25450,25250,25450,25200,11709
|
|
20231121,095100,4300254750,25200,25000,25250,25000,9809
|
|
20231121,095000,4053449250,24950,25000,25050,24950,3587
|
|
20231121,094900,3963795100,25050,25100,25100,25000,3274
|
|
20231121,094800,3881776450,25100,25000,25100,24950,3089
|
|
20231121,094700,3804490250,25000,25000,25000,24900,3862
|
|
20231121,094600,3708043350,25000,24900,25000,24850,8312
|
|
20231121,094500,3500939500,24850,24750,24950,24750,6746
|
|
20231121,094400,3333164850,24800,24750,24850,24700,5375
|
|
20231121,094300,3199872500,24750,24800,24850,24750,2819
|
|
20231121,094200,3129967850,24800,24750,24800,24700,5415
|
|
20231121,094100,2995815200,24750,24650,24750,24600,5031
|
|
20231121,094000,2871556400,24700,24600,24700,24500,6277
|
|
20231121,093900,2716967600,24650,24450,24650,24450,5090
|
|
20231121,093800,2592007650,24450,24450,24500,24450,469
|
|
20231121,093700,2580540050,24450,24500,24550,24400,3456
|
|
20231121,093600,2495986900,24500,24500,24500,24400,3959
|
|
20231121,093500,2399176000,24450,24350,24450,24250,4131
|
|
20231121,093400,2298388400,24300,24200,24300,24200,1487
|
|
20231121,093300,2262281500,24250,24250,24250,24150,806
|
|
20231121,093200,2242742600,24250,24250,24250,24200,1545
|
|
20231121,093100,2205285000,24250,24150,24250,24150,1199
|
|
20231121,093000,2176220300,24150,24250,24250,24150,58
|
|
20231121,092900,2174818650,24150,24300,24300,24150,1242
|
|
20231121,092800,2144812850,24300,24300,24350,24300,871
|
|
20231121,092700,2123647050,24300,24350,24350,24200,2617
|
|
20231121,092600,2060140200,24350,24300,24450,24300,5209
|
|
20231121,092500,1933224550,24300,24100,24300,24050,5794
|
|
20231121,092400,1793224300,24050,24050,24100,24050,389
|
|
20231121,092300,1783866600,24050,24050,24100,24050,705
|
|
20231121,092200,1766911300,24000,24000,24050,24000,96
|
|
20231121,092100,1764607250,24000,23950,24000,23950,324
|
|
20231121,092000,1756831600,24000,23950,24000,23950,53
|
|
20231121,091900,1755562150,23950,24050,24050,23950,32
|
|
20231121,091800,1754795550,24050,24000,24050,24000,1211
|
|
20231121,091700,1725673500,24000,24050,24050,23900,795
|
|
20231121,091600,1706614150,24050,23950,24050,23900,4542
|
|
20231121,091500,1597466350,23900,23850,23950,23850,859
|
|
20231121,091400,1576939300,23900,23850,23900,23850,22
|
|
20231121,091300,1576414500,23850,23850,23850,23850,132
|
|
20231121,091200,1573266300,23900,23900,23900,23900,503
|
|
20231121,091100,1561244600,23900,23900,23900,23900,642
|
|
20231121,091000,1545900800,23850,23950,23950,23850,33
|
|
20231121,090900,1545113250,23900,24000,24050,23900,2729
|
|
20231121,090800,1479672000,24000,23950,24000,23900,505
|
|
20231121,090700,1467585850,23950,23850,23950,23850,2184
|
|
20231121,090600,1415386750,23900,23900,23950,23850,3359
|
|
20231121,090500,1335111450,23800,24000,24050,23800,8546
|
|
20231121,090400,1130532500,24050,24050,24100,23900,5913
|
|
20231121,090300,988632550,24000,23950,24200,23950,17421
|
|
20231121,090200,570443150,23800,23750,24000,23750,15530
|
|
20231121,090100,199232400,23700,23650,23750,23550,4079
|
|
20231121,090000,102708750,23600,23600,23650,23600,3847
|