577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183400,4795138950,25150,25150,25150,25150,3798
|
|
20231129,183300,4795138950,25150,25150,25150,25150,0
|
|
20231129,183200,4795138950,25150,25150,25150,25150,0
|
|
20231129,183100,4795138950,25150,25150,25150,25150,0
|
|
20231129,183000,4795138950,25150,25150,25150,25150,0
|
|
20231129,182900,4795138950,25150,25150,25150,25150,0
|
|
20231129,182800,4795138950,25150,25150,25150,25150,0
|
|
20231129,182700,4795138950,25150,25150,25150,25150,0
|
|
20231129,182600,4795138950,25150,25150,25150,25150,0
|
|
20231129,182500,4795138950,25150,25150,25150,25150,0
|
|
20231129,182400,4795138950,25150,25150,25150,25150,0
|
|
20231129,182300,4795138950,25150,25150,25150,25150,0
|
|
20231129,182200,4795138950,25150,25150,25150,25150,0
|
|
20231129,182100,4795138950,25150,25150,25150,25150,0
|
|
20231129,182000,4795138950,25150,25150,25150,25150,0
|
|
20231129,181900,4795138950,25150,25150,25150,25150,0
|
|
20231129,181800,4795138950,25150,25150,25150,25150,0
|
|
20231129,181700,4795138950,25150,25150,25150,25150,0
|
|
20231129,181600,4795138950,25150,25150,25150,25150,0
|
|
20231129,181500,4795138950,25150,25150,25150,25150,0
|
|
20231129,181400,4795138950,25150,25150,25150,25150,0
|
|
20231129,181300,4795138950,25150,25150,25150,25150,0
|
|
20231129,181200,4795138950,25150,25150,25150,25150,0
|
|
20231129,181100,4795138950,25150,25150,25150,25150,0
|
|
20231129,181000,4795138950,25150,25150,25150,25150,0
|
|
20231129,180900,4795138950,25150,25150,25150,25150,0
|
|
20231129,180800,4795138950,25150,25150,25150,25150,0
|
|
20231129,180700,4795138950,25150,25150,25150,25150,0
|
|
20231129,180600,4795138950,25150,25150,25150,25150,0
|
|
20231129,180500,4795138950,25150,25150,25150,25150,0
|
|
20231129,180400,4795138950,25150,25150,25150,25150,3798
|
|
20231129,180300,4795138950,25150,25150,25150,25150,0
|
|
20231129,180200,4795138950,25150,25150,25150,25150,0
|
|
20231129,180100,4795138950,25150,25150,25150,25150,0
|
|
20231129,180000,4795138950,25150,25150,25150,25150,0
|
|
20231129,175900,4795138950,25150,25150,25150,25150,0
|
|
20231129,175800,4795138950,25150,25150,25150,25150,0
|
|
20231129,175700,4795138950,25150,25150,25150,25150,0
|
|
20231129,175600,4795138950,25150,25150,25150,25150,0
|
|
20231129,175500,4795138950,25150,25150,25150,25150,0
|
|
20231129,175400,4795138950,25150,25150,25150,25150,0
|
|
20231129,175300,4795138950,25150,25150,25150,25150,0
|
|
20231129,175200,4795138950,25150,25150,25150,25150,0
|
|
20231129,175100,4795138950,25150,25150,25150,25150,0
|
|
20231129,175000,4795138950,25150,25150,25150,25150,0
|
|
20231129,174900,4795138950,25150,25150,25150,25150,0
|
|
20231129,174800,4795138950,25150,25150,25150,25150,0
|
|
20231129,174700,4795138950,25150,25150,25150,25150,0
|
|
20231129,174600,4795138950,25150,25150,25150,25150,0
|
|
20231129,174500,4795138950,25150,25150,25150,25150,0
|
|
20231129,174400,4795138950,25150,25150,25150,25150,0
|
|
20231129,174300,4795138950,25150,25150,25150,25150,0
|
|
20231129,174200,4795138950,25150,25150,25150,25150,0
|
|
20231129,174100,4795138950,25150,25150,25150,25150,0
|
|
20231129,174000,4795138950,25150,25150,25150,25150,0
|
|
20231129,173900,4795138950,25150,25150,25150,25150,0
|
|
20231129,173800,4795138950,25150,25150,25150,25150,0
|
|
20231129,173700,4795138950,25150,25150,25150,25150,0
|
|
20231129,173600,4795138950,25150,25150,25150,25150,0
|
|
20231129,173500,4795138950,25150,25150,25150,25150,0
|
|
20231129,173400,4795138950,25150,25150,25150,25150,3798
|
|
20231129,173300,4795138950,25150,25150,25150,25150,0
|
|
20231129,173200,4795138950,25150,25150,25150,25150,0
|
|
20231129,173100,4795138950,25150,25150,25150,25150,0
|
|
20231129,173000,4795138950,25150,25150,25150,25150,0
|
|
20231129,172900,4795138950,25150,25150,25150,25150,0
|
|
20231129,172800,4795138950,25150,25150,25150,25150,0
|
|
20231129,172700,4795138950,25150,25150,25150,25150,0
|
|
20231129,172600,4795138950,25150,25150,25150,25150,0
|
|
20231129,172500,4795138950,25150,25150,25150,25150,0
|
|
20231129,172400,4795138950,25150,25150,25150,25150,0
|
|
20231129,172300,4795138950,25150,25150,25150,25150,0
|
|
20231129,172200,4795138950,25150,25150,25150,25150,0
|
|
20231129,172100,4795138950,25150,25150,25150,25150,0
|
|
20231129,172000,4795138950,25150,25150,25150,25150,0
|
|
20231129,171900,4795138950,25150,25150,25150,25150,0
|
|
20231129,171800,4795138950,25150,25150,25150,25150,0
|
|
20231129,171700,4795138950,25150,25150,25150,25150,0
|
|
20231129,171600,4795138950,25150,25150,25150,25150,0
|
|
20231129,171500,4795138950,25150,25150,25150,25150,0
|
|
20231129,171400,4795138950,25150,25150,25150,25150,0
|
|
20231129,171300,4795138950,25150,25150,25150,25150,0
|
|
20231129,171200,4795138950,25150,25150,25150,25150,0
|
|
20231129,171100,4795138950,25150,25150,25150,25150,0
|
|
20231129,171000,4795138950,25150,25150,25150,25150,0
|
|
20231129,170900,4795138950,25150,25150,25150,25150,0
|
|
20231129,170800,4795138950,25150,25150,25150,25150,0
|
|
20231129,170700,4795138950,25150,25150,25150,25150,0
|
|
20231129,170600,4795138950,25150,25150,25150,25150,0
|
|
20231129,170500,4795138950,25150,25150,25150,25150,0
|
|
20231129,170400,4795138950,25150,25150,25150,25150,3798
|
|
20231129,170300,4795138950,25150,25150,25150,25150,0
|
|
20231129,170200,4795138950,25150,25150,25150,25150,0
|
|
20231129,170100,4795138950,25150,25150,25150,25150,0
|
|
20231129,170000,4795138950,25150,25150,25150,25150,0
|
|
20231129,165900,4795138950,25150,25150,25150,25150,0
|
|
20231129,165800,4795138950,25150,25150,25150,25150,0
|
|
20231129,165700,4795138950,25150,25150,25150,25150,0
|
|
20231129,165600,4795138950,25150,25150,25150,25150,0
|
|
20231129,165500,4795138950,25150,25150,25150,25150,0
|
|
20231129,165400,4795138950,25150,25150,25150,25150,0
|
|
20231129,165300,4795138950,25150,25150,25150,25150,0
|
|
20231129,165200,4795138950,25150,25150,25150,25150,0
|
|
20231129,165100,4795138950,25150,25150,25150,25150,0
|
|
20231129,165000,4795138950,25150,25150,25150,25150,0
|
|
20231129,164900,4795138950,25150,25150,25150,25150,0
|
|
20231129,164800,4795138950,25150,25150,25150,25150,0
|
|
20231129,164700,4795138950,25150,25150,25150,25150,0
|
|
20231129,164600,4795138950,25150,25150,25150,25150,0
|
|
20231129,164500,4795138950,25150,25150,25150,25150,0
|
|
20231129,164400,4795138950,25150,25150,25150,25150,0
|
|
20231129,164300,4795138950,25150,25150,25150,25150,0
|
|
20231129,164200,4795138950,25150,25150,25150,25150,0
|
|
20231129,164100,4795138950,25150,25150,25150,25150,0
|
|
20231129,164000,4795138950,25150,25150,25150,25150,0
|
|
20231129,163900,4795138950,25150,25150,25150,25150,0
|
|
20231129,163800,4795138950,25150,25150,25150,25150,0
|
|
20231129,163700,4795138950,25150,25150,25150,25150,0
|
|
20231129,163600,4795138950,25150,25150,25150,25150,0
|
|
20231129,163500,4795138950,25150,25150,25150,25150,0
|
|
20231129,163400,4795138950,25150,25150,25150,25150,3798
|
|
20231129,163300,4795138950,25150,25150,25150,25150,0
|
|
20231129,163200,4795138950,25150,25150,25150,25150,0
|
|
20231129,163100,4795138950,25150,25150,25150,25150,0
|
|
20231129,163000,4795138950,25150,25150,25150,25150,0
|
|
20231129,162900,4795138950,25150,25150,25150,25150,0
|
|
20231129,162800,4795138950,25150,25150,25150,25150,0
|
|
20231129,162700,4795138950,25150,25150,25150,25150,0
|
|
20231129,162600,4795138950,25150,25150,25150,25150,0
|
|
20231129,162500,4795138950,25150,25150,25150,25150,0
|
|
20231129,162400,4795138950,25150,25150,25150,25150,0
|
|
20231129,162300,4795138950,25150,25150,25150,25150,0
|
|
20231129,162200,4795138950,25150,25150,25150,25150,0
|
|
20231129,162100,4795138950,25150,25150,25150,25150,0
|
|
20231129,162000,4795138950,25150,25150,25150,25150,0
|
|
20231129,161900,4795138950,25150,25150,25150,25150,0
|
|
20231129,161800,4795138950,25150,25150,25150,25150,0
|
|
20231129,161700,4795138950,25150,25150,25150,25150,0
|
|
20231129,161600,4795138950,25150,25150,25150,25150,0
|
|
20231129,161500,4795138950,25150,25150,25150,25150,0
|
|
20231129,161400,4795138950,25150,25150,25150,25150,0
|
|
20231129,161300,4795138950,25150,25150,25150,25150,0
|
|
20231129,161200,4795138950,25150,25150,25150,25150,0
|
|
20231129,161100,4795138950,25150,25150,25150,25150,0
|
|
20231129,161000,4795138950,25150,25150,25150,25150,0
|
|
20231129,160900,4795138950,25150,25150,25150,25150,0
|
|
20231129,160800,4795138950,25150,25150,25150,25150,0
|
|
20231129,160700,4795138950,25150,25150,25150,25150,0
|
|
20231129,160600,4795138950,25150,25150,25150,25150,0
|
|
20231129,160500,4795138950,25150,25150,25150,25150,0
|
|
20231129,160400,4795138950,25150,25150,25150,25150,3798
|
|
20231129,160300,4795138950,25150,25150,25150,25150,0
|
|
20231129,160200,4795138950,25150,25150,25150,25150,0
|
|
20231129,160100,4795138950,25150,25150,25150,25150,0
|
|
20231129,160000,4795138950,25150,25150,25150,25150,0
|
|
20231129,155900,4795138950,25150,25150,25150,25150,0
|
|
20231129,155800,4795138950,25150,25150,25150,25150,0
|
|
20231129,155700,4795138950,25150,25150,25150,25150,0
|
|
20231129,155600,4795138950,25150,25150,25150,25150,0
|
|
20231129,155500,4795138950,25150,25150,25150,25150,0
|
|
20231129,155400,4795138950,25150,25150,25150,25150,0
|
|
20231129,155300,4795138950,25150,25150,25150,25150,0
|
|
20231129,155200,4795138950,25150,25150,25150,25150,0
|
|
20231129,155100,4795138950,25150,25150,25150,25150,0
|
|
20231129,155000,4795138950,25150,25150,25150,25150,0
|
|
20231129,154900,4795138950,25150,25150,25150,25150,0
|
|
20231129,154800,4795138950,25150,25150,25150,25150,0
|
|
20231129,154700,4795138950,25150,25150,25150,25150,0
|
|
20231129,154600,4795138950,25150,25150,25150,25150,0
|
|
20231129,154500,4795138950,25150,25150,25150,25150,0
|
|
20231129,154400,4795138950,25150,25150,25150,25150,0
|
|
20231129,154300,4795138950,25150,25150,25150,25150,0
|
|
20231129,154200,4795138950,25150,25150,25150,25150,0
|
|
20231129,154100,4795138950,25150,25150,25150,25150,0
|
|
20231129,154000,4795138950,25150,25150,25150,25150,0
|
|
20231129,153900,4795138950,25150,25150,25150,25150,0
|
|
20231129,153800,4795138950,25150,25150,25150,25150,0
|
|
20231129,153700,4795138950,25150,25150,25150,25150,0
|
|
20231129,153600,4795138950,25150,25150,25150,25150,0
|
|
20231129,153500,4795138950,25150,25150,25150,25150,0
|
|
20231129,153400,4795138950,25150,25150,25150,25150,3798
|
|
20231129,153300,4795138950,25150,25150,25150,25150,0
|
|
20231129,153200,4795138950,25150,25150,25150,25150,0
|
|
20231129,153100,4795138950,25150,25150,25150,25150,0
|
|
20231129,153000,4795138950,25150,25150,25150,25150,3798
|
|
20231129,152900,4699619250,25150,25150,25150,25150,0
|
|
20231129,152800,4699619250,25150,25150,25150,25150,0
|
|
20231129,152700,4699619250,25150,25150,25150,25150,0
|
|
20231129,152600,4699619250,25150,25150,25150,25150,0
|
|
20231129,152500,4699619250,25150,25150,25150,25150,0
|
|
20231129,152400,4699619250,25150,25150,25150,25150,0
|
|
20231129,152300,4699619250,25150,25150,25150,25150,0
|
|
20231129,152200,4699619250,25150,25150,25150,25150,0
|
|
20231129,152100,4699619250,25150,25150,25150,25150,0
|
|
20231129,152000,4699619250,25150,25150,25150,25150,0
|
|
20231129,151900,4699619250,25150,25200,25250,25150,846
|
|
20231129,151800,4678331250,25250,25200,25250,25200,380
|
|
20231129,151700,4668736500,25200,25250,25250,25200,186
|
|
20231129,151600,4664040700,25200,25250,25300,25200,215
|
|
20231129,151500,4658611000,25300,25300,25300,25250,1395
|
|
20231129,151400,4623317950,25250,25300,25300,25250,320
|
|
20231129,151300,4615223000,25300,25200,25300,25200,347
|
|
20231129,151200,4606459750,25250,25250,25250,25200,156
|
|
20231129,151100,4602521700,25250,25200,25250,25200,289
|
|
20231129,151000,4595236200,25200,25150,25200,25150,537
|
|
20231129,150900,4581710350,25150,25150,25150,25100,145
|
|
20231129,150800,4578063650,25150,25100,25150,25100,93
|
|
20231129,150700,4575725350,25100,25100,25150,25100,13
|
|
20231129,150600,4575399000,25100,25150,25150,25100,612
|
|
20231129,150500,4560030550,25150,25150,25150,25150,11
|
|
20231129,150400,4559753900,25200,25200,25200,25150,805
|
|
20231129,150300,4539469800,25200,25200,25250,25200,152
|
|
20231129,150200,4535639350,25200,25150,25200,25150,833
|
|
20231129,150100,4514677850,25200,25300,25300,25200,706
|
|
20231129,150000,4496839150,25350,25050,25350,25050,3276
|
|
20231129,145900,4414251700,25050,25050,25100,25050,84
|
|
20231129,145800,4412145900,25050,25050,25050,25050,52
|
|
20231129,145700,4410843300,25050,25100,25100,25050,259
|
|
20231129,145600,4404345300,25100,25050,25100,25050,143
|
|
20231129,145500,4400763100,25050,25050,25100,25050,647
|
|
20231129,145400,4384553000,25050,25000,25050,25000,1304
|
|
20231129,145300,4351902700,25000,25000,25000,25000,65
|
|
20231129,145200,4350277700,25000,25000,25100,25000,339
|
|
20231129,145100,4341788750,25000,25000,25000,25000,568
|
|
20231129,145000,4327588750,25000,25050,25100,25000,1699
|
|
20231129,144900,4285044900,25050,25050,25050,25050,92
|
|
20231129,144800,4282740300,25050,25050,25100,25050,41
|
|
20231129,144700,4281713200,25050,25000,25100,25000,33
|
|
20231129,144600,4280887200,25000,25100,25100,25000,268
|
|
20231129,144500,4274175100,25150,25050,25150,25050,1222
|
|
20231129,144400,4243523400,25050,25100,25100,25000,131
|
|
20231129,144300,4240237750,25050,25050,25050,25050,921
|
|
20231129,144200,4217166700,25050,25050,25100,25050,612
|
|
20231129,144100,4201834850,25050,25100,25100,25050,514
|
|
20231129,144000,4188941800,25100,25100,25100,25100,50
|
|
20231129,143900,4187686800,25100,25150,25150,25100,20
|
|
20231129,143800,4187184700,25100,25100,25100,25100,64
|
|
20231129,143700,4185578300,25100,25100,25150,25000,511
|
|
20231129,143600,4172752550,25000,24950,25150,24950,438
|
|
20231129,143500,4161771050,25000,25100,25200,25000,11055
|
|
20231129,143400,3885052500,25100,25150,25150,25100,1290
|
|
20231129,143300,3852610200,25150,25200,25200,25150,85
|
|
20231129,143200,3850469950,25150,25150,25150,25150,885
|
|
20231129,143100,3828212200,25150,25150,25200,25150,84
|
|
20231129,143000,3826099450,25150,25150,25150,25150,41
|
|
20231129,142900,3825068300,25150,25200,25200,25150,23
|
|
20231129,142800,3824489750,25150,25200,25250,25150,339
|
|
20231129,142700,3815952450,25150,25200,25250,25150,84
|
|
20231129,142600,3813835600,25150,25150,25200,25150,228
|
|
20231129,142500,3808091850,25150,25150,25150,25150,18
|
|
20231129,142400,3807639150,25150,25200,25200,25150,1819
|
|
20231129,142300,3761802250,25200,25200,25200,25200,28
|
|
20231129,142200,3761096650,25200,25200,25250,25200,1547
|
|
20231129,142100,3722109200,25200,25200,25200,25200,28
|
|
20231129,142000,3721403600,25200,25200,25250,25200,88
|
|
20231129,141900,3719185950,25200,25200,25200,25200,81
|
|
20231129,141800,3717144750,25200,25200,25200,25200,128
|
|
20231129,141700,3713919150,25200,25200,25200,25200,49
|
|
20231129,141600,3712684350,25200,25200,25250,25200,299
|
|
20231129,141500,3705149500,25200,25200,25250,25200,108
|
|
20231129,141400,3702427000,25200,25200,25200,25200,29
|
|
20231129,141300,3701696200,25200,25200,25200,25200,76
|
|
20231129,141200,3699781000,25200,25200,25200,25200,18
|
|
20231129,141100,3699327400,25200,25200,25200,25200,1025
|
|
20231129,141000,3673497400,25150,25150,25150,25150,19
|
|
20231129,140900,3673019550,25150,25150,25150,25150,141
|
|
20231129,140800,3669473400,25100,25250,25250,25100,11160
|
|
20231129,140700,3388631150,25250,25250,25250,25250,37
|
|
20231129,140600,3387696900,25250,25250,25300,25250,161
|
|
20231129,140500,3383631600,25250,25300,25300,25250,32
|
|
20231129,140400,3382823400,25250,25250,25250,25250,37
|
|
20231129,140300,3381889150,25250,25250,25250,25250,23
|
|
20231129,140200,3381308400,25250,25300,25300,25250,1180
|
|
20231129,140100,3351456600,25300,25300,25300,25300,29
|
|
20231129,140000,3350722900,25300,25350,25400,25300,769
|
|
20231129,135900,3331229350,25350,25350,25350,25350,313
|
|
20231129,135800,3323294800,25400,25350,25400,25350,30
|
|
20231129,135700,3322534250,25400,25350,25400,25350,46
|
|
20231129,135600,3321366750,25350,25400,25400,25350,573
|
|
20231129,135500,3306820800,25400,25400,25400,25400,39
|
|
20231129,135400,3305830200,25400,25400,25400,25400,200
|
|
20231129,135300,3300750200,25400,25450,25450,25400,98
|
|
20231129,135200,3298259450,25400,25400,25400,25400,27
|
|
20231129,135100,3297573650,25400,25400,25400,25400,250
|
|
20231129,135000,3291223650,25400,25350,25400,25350,53
|
|
20231129,134900,3289878350,25350,25350,25400,25350,161
|
|
20231129,134800,3285790300,25350,25400,25400,25350,29
|
|
20231129,134700,3285054600,25350,25350,25400,25350,87
|
|
20231129,134600,3282845750,25350,25350,25350,25350,19
|
|
20231129,134500,3282364100,25350,25350,25350,25350,27
|
|
20231129,134400,3281679650,25400,25300,25400,25300,1415
|
|
20231129,134300,3245808950,25350,25300,25350,25300,46
|
|
20231129,134200,3244644150,25300,25300,25300,25300,264
|
|
20231129,134100,3237964950,25300,25300,25300,25300,87
|
|
20231129,134000,3235763850,25350,25300,25350,25300,80
|
|
20231129,133900,3233738200,25300,25300,25300,25300,27
|
|
20231129,133800,3233055100,25300,25350,25350,25300,77
|
|
20231129,133700,3231104500,25300,25300,25300,25300,207
|
|
20231129,133600,3225867400,25300,25300,25300,25300,27
|
|
20231129,133500,3225184300,25300,25350,25350,25300,589
|
|
20231129,133400,3210257600,25300,25300,25350,25300,373
|
|
20231129,133300,3200815700,25300,25300,25300,25300,58
|
|
20231129,133200,3199348300,25300,25300,25300,25300,574
|
|
20231129,133100,3184826100,25350,25350,25350,25350,1
|
|
20231129,133000,3184800750,25300,25300,25300,25300,76
|
|
20231129,132900,3182877950,25300,25350,25350,25300,89
|
|
20231129,132800,3180622100,25300,25300,25300,25300,8
|
|
20231129,132700,3180419700,25350,25400,25400,25350,1806
|
|
20231129,132600,3134635100,25350,25350,25350,25350,303
|
|
20231129,132500,3126954050,25350,25350,25350,25350,27
|
|
20231129,132400,3126269600,25400,25400,25400,25350,153
|
|
20231129,132300,3122383750,25450,25350,25450,25350,37
|
|
20231129,132200,3121445700,25350,25400,25450,25350,1115
|
|
20231129,132100,3093124100,25350,25350,25400,25350,233
|
|
20231129,132000,3087211950,25350,25350,25350,25350,4
|
|
20231129,131900,3087110550,25350,25400,25400,25350,1211
|
|
20231129,131800,3056353850,25450,25450,25450,25400,34
|
|
20231129,131700,3055488950,25450,25400,25450,25400,125
|
|
20231129,131600,3052311950,25400,25500,25500,25400,1184
|
|
20231129,131500,3022178950,25500,25450,25500,25450,69
|
|
20231129,131400,3020422550,25500,25450,25500,25450,75
|
|
20231129,131300,3018512500,25500,25500,25500,25500,110
|
|
20231129,131200,3015707500,25450,25500,25500,25450,54
|
|
20231129,131100,3014331000,25500,25500,25500,25450,105
|
|
20231129,131000,3011656000,25500,25500,25500,25500,492
|
|
20231129,130900,2999110000,25450,25450,25450,25450,3
|
|
20231129,130800,2999033650,25450,25450,25500,25400,334
|
|
20231129,130700,2990530600,25450,25500,25500,25450,105
|
|
20231129,130600,2987857100,25500,25500,25500,25450,1144
|
|
20231129,130500,2958739800,25550,25450,25550,25450,106
|
|
20231129,130400,2956037500,25450,25450,25550,25450,2256
|
|
20231129,130300,2898575250,25450,25500,25500,25450,111
|
|
20231129,130200,2895747250,25450,25400,25450,25400,1801
|
|
20231129,130100,2849912000,25400,25400,25400,25400,178
|
|
20231129,130000,2845390800,25400,25450,25450,25400,16
|
|
20231129,125900,2844983800,25400,25400,25400,25400,674
|
|
20231129,125800,2827864200,25400,25350,25400,25350,550
|
|
20231129,125700,2813920250,25350,25350,25350,25350,10
|
|
20231129,125600,2813666750,25350,25350,25350,25350,199
|
|
20231129,125500,2808622100,25350,25350,25350,25350,109
|
|
20231129,125400,2805858950,25350,25350,25350,25350,10
|
|
20231129,125300,2805605450,25350,25350,25350,25350,110
|
|
20231129,125200,2802816950,25350,25350,25350,25350,87
|
|
20231129,125100,2800611500,25300,25300,25300,25300,58
|
|
20231129,125000,2799144100,25300,25250,25300,25250,515
|
|
20231129,124900,2786130350,25250,25250,25250,25200,215
|
|
20231129,124800,2780704350,25200,25200,25250,25200,47
|
|
20231129,124700,2779518400,25200,25200,25200,25200,0
|
|
20231129,124600,2779518400,25200,25200,25200,25200,41
|
|
20231129,124500,2778485200,25200,25200,25200,25200,7
|
|
20231129,124400,2778308800,25250,25250,25250,25250,20
|
|
20231129,124300,2777803800,25200,25200,25200,25200,77
|
|
20231129,124200,2775863400,25200,25250,25250,25200,144
|
|
20231129,124100,2772232600,25250,25250,25250,25250,10
|
|
20231129,124000,2771980100,25250,25250,25250,25200,107
|
|
20231129,123900,2769281200,25250,25250,25250,25250,10
|
|
20231129,123800,2769028700,25250,25250,25250,25200,70
|
|
20231129,123700,2767264150,25200,25200,25200,25200,6
|
|
20231129,123600,2767112950,25250,25200,25250,25200,157
|
|
20231129,123500,2763156000,25200,25200,25200,25200,21
|
|
20231129,123400,2762626800,25200,25200,25200,25200,1
|
|
20231129,123300,2762601600,25200,25200,25200,25200,6
|
|
20231129,123200,2762450400,25200,25200,25200,25200,593
|
|
20231129,123100,2747506800,25200,25250,25250,25200,585
|
|
20231129,123000,2732740800,25250,25300,25300,25250,8
|
|
20231129,122900,2732538700,25300,25300,25300,25300,819
|
|
20231129,122800,2711818000,25300,25300,25350,25300,42
|
|
20231129,122700,2710754850,25300,25300,25300,25300,31
|
|
20231129,122600,2709970550,25350,25300,25350,25300,179
|
|
20231129,122500,2705434000,25350,25300,25350,25300,60
|
|
20231129,122400,2703914950,25350,25350,25350,25350,3
|
|
20231129,122300,2703838900,25300,25350,25350,25300,9
|
|
20231129,122200,2703611050,25350,25300,25350,25300,67
|
|
20231129,122100,2701914150,25300,25300,25300,25300,1
|
|
20231129,122000,2701888850,25300,25350,25350,25300,107
|
|
20231129,121900,2699176700,25350,25300,25350,25300,140
|
|
20231129,121800,2695633000,25350,25350,25350,25350,100
|
|
20231129,121700,2693098000,25300,25350,25350,25300,11
|
|
20231129,121600,2692819450,25350,25350,25350,25350,67
|
|
20231129,121500,2691121000,25350,25300,25350,25300,186
|
|
20231129,121400,2686413250,25350,25350,25350,25350,25
|
|
20231129,121300,2685779500,25350,25300,25350,25250,428
|
|
20231129,121200,2674951350,25250,25250,25250,25250,12
|
|
20231129,121100,2674648350,25250,25250,25250,25250,77
|
|
20231129,121000,2672704100,25250,25250,25250,25250,6
|
|
20231129,120900,2672552600,25250,25250,25250,25250,38
|
|
20231129,120800,2671593100,25250,25250,25250,25250,24
|
|
20231129,120700,2670987100,25250,25250,25250,25250,7
|
|
20231129,120600,2670810350,25250,25250,25250,25250,1
|
|
20231129,120500,2670785100,25250,25300,25300,25250,11
|
|
20231129,120400,2670507150,25250,25300,25300,25250,36
|
|
20231129,120300,2669596650,25300,25300,25300,25250,352
|
|
20231129,120200,2660693050,25300,25300,25300,25300,72
|
|
20231129,120100,2658871450,25300,25300,25300,25300,7
|
|
20231129,120000,2658694350,25300,25300,25300,25300,7
|
|
20231129,115900,2658517250,25350,25350,25350,25350,4
|
|
20231129,115800,2658415850,25350,25350,25350,25350,180
|
|
20231129,115700,2653852850,25350,25350,25400,25350,52
|
|
20231129,115600,2652532700,25350,25350,25350,25350,12
|
|
20231129,115500,2652228500,25350,25300,25350,25300,38
|
|
20231129,115400,2651265600,25350,25350,25350,25350,20
|
|
20231129,115300,2650758600,25350,25350,25350,25350,500
|
|
20231129,115200,2638083600,25300,25300,25300,25300,130
|
|
20231129,115100,2634794600,25300,25300,25300,25300,0
|
|
20231129,115000,2634794600,25300,25250,25300,25250,167
|
|
20231129,114900,2630569900,25300,25300,25300,25300,10
|
|
20231129,114800,2630316900,25300,25300,25300,25250,275
|
|
20231129,114700,2623372900,25300,25300,25300,25300,50
|
|
20231129,114600,2622107900,25300,25350,25350,25300,442
|
|
20231129,114500,2610922500,25350,25350,25350,25350,214
|
|
20231129,114400,2605497600,25350,25350,25350,25350,14
|
|
20231129,114300,2605142700,25350,25350,25350,25350,10
|
|
20231129,114200,2604889200,25350,25350,25350,25350,131
|
|
20231129,114100,2601568350,25350,25300,25350,25300,36
|
|
20231129,114000,2600657050,25350,25350,25350,25350,324
|
|
20231129,113900,2592443650,25300,25300,25300,25300,102
|
|
20231129,113800,2589863050,25300,25250,25300,25250,74
|
|
20231129,113700,2587992600,25250,25250,25250,25250,193
|
|
20231129,113600,2583119350,25200,25200,25200,25200,317
|
|
20231129,113500,2575130950,25200,25200,25200,25200,32
|
|
20231129,113400,2574324550,25150,25150,25200,25150,69
|
|
20231129,113300,2572586150,25150,25150,25150,25150,57
|
|
20231129,113200,2571152600,25150,25200,25200,25150,136
|
|
20231129,113100,2567730100,25200,25150,25200,25150,40
|
|
20231129,113000,2566722500,25150,25150,25150,25150,29
|
|
20231129,112900,2565993150,25150,25200,25200,25150,70
|
|
20231129,112800,2564229350,25200,25150,25200,25150,156
|
|
20231129,112700,2560298450,25150,25200,25200,25150,107
|
|
20231129,112600,2557603050,25200,25150,25200,25150,149
|
|
20231129,112500,2553849700,25150,25150,25150,25150,25
|
|
20231129,112400,2553220950,25150,25150,25200,25150,155
|
|
20231129,112300,2549318950,25200,25200,25200,25150,145
|
|
20231129,112200,2545672100,25150,25150,25200,25150,54
|
|
20231129,112100,2544312450,25150,25150,25200,25150,43
|
|
20231129,112000,2543230500,25150,25150,25200,25150,19
|
|
20231129,111900,2542752100,25150,25200,25200,25150,46
|
|
20231129,111800,2541593100,25200,25200,25200,25150,104
|
|
20231129,111700,2538975050,25150,25200,25200,25150,179
|
|
20231129,111600,2534464500,25150,25150,25200,25150,89
|
|
20231129,111500,2532222200,25150,25150,25200,25150,621
|
|
20231129,111400,2516594050,25150,25150,25150,25150,61
|
|
20231129,111300,2515059900,25150,25150,25150,25150,15
|
|
20231129,111200,2514682650,25150,25150,25200,25150,103
|
|
20231129,111100,2512087550,25150,25200,25250,25150,115
|
|
20231129,111000,2509188250,25150,25200,25200,25150,17
|
|
20231129,110900,2508760100,25200,25200,25200,25200,76
|
|
20231129,110800,2506844900,25200,25200,25200,25200,119
|
|
20231129,110700,2503846100,25200,25200,25200,25150,305
|
|
20231129,110600,2496161750,25150,25200,25200,25150,76
|
|
20231129,110500,2494247550,25150,25150,25150,25150,61
|
|
20231129,110400,2492713400,25150,25200,25200,25150,2423
|
|
20231129,110300,2431656900,25200,25200,25200,25200,5
|
|
20231129,110200,2431530900,25200,25250,25250,25200,684
|
|
20231129,110100,2414260400,25250,25250,25250,25200,97
|
|
20231129,110000,2411812950,25200,25200,25250,25200,89
|
|
20231129,105900,2409567700,25200,25250,25250,25200,34
|
|
20231129,105800,2408709450,25200,25250,25250,25200,256
|
|
20231129,105700,2402250700,25250,25200,25250,25200,100
|
|
20231129,105600,2399730650,25200,25200,25200,25200,164
|
|
20231129,105500,2395597850,25200,25200,25250,25200,71
|
|
20231129,105400,2393805650,25250,25200,25250,25200,6
|
|
20231129,105300,2393654400,25200,25400,25400,25200,1908
|
|
20231129,105200,2345340900,25400,25400,25450,25400,74
|
|
20231129,105100,2343459450,25400,25400,25400,25400,111
|
|
20231129,105000,2340640050,25350,25350,25400,25300,1196
|
|
20231129,104900,2310275600,25350,25200,25350,25200,194
|
|
20231129,104800,2305364400,25200,25200,25300,25200,387
|
|
20231129,104700,2295593850,25200,25250,25250,25200,63
|
|
20231129,104600,2294005500,25200,25250,25250,25200,78
|
|
20231129,104500,2292039650,25200,25200,25250,25200,51
|
|
20231129,104400,2290754400,25200,25200,25250,25200,43
|
|
20231129,104300,2289669150,25250,25250,25250,25200,51
|
|
20231129,104200,2288381650,25200,25200,25200,25200,10
|
|
20231129,104100,2288129650,25200,25200,25250,25200,36
|
|
20231129,104000,2287221200,25150,25200,25200,25150,131
|
|
20231129,103900,2283920850,25200,25150,25200,25150,533
|
|
20231129,103800,2270500900,25200,25200,25200,25150,117
|
|
20231129,103700,2267556400,25200,25150,25200,25150,166
|
|
20231129,103600,2263378700,25150,25200,25200,25150,95
|
|
20231129,103500,2260986050,25200,25150,25200,25150,39
|
|
20231129,103400,2260004700,25150,25150,25150,25150,10
|
|
20231129,103300,2259753200,25150,25150,25150,25100,384
|
|
20231129,103200,2250102400,25150,25150,25150,25100,765
|
|
20231129,103100,2230864550,25150,25100,25150,25100,73
|
|
20231129,103000,2229031700,25100,25100,25100,25100,389
|
|
20231129,102900,2219267800,25150,25150,25150,25150,71
|
|
20231129,102800,2217482150,25150,25200,25200,25150,34
|
|
20231129,102700,2216626550,25200,25150,25200,25150,392
|
|
20231129,102600,2206767700,25150,25150,25150,25150,269
|
|
20231129,102500,2200002350,25150,25150,25150,25150,35
|
|
20231129,102400,2199122100,25150,25150,25150,25150,439
|
|
20231129,102300,2188081250,25150,25150,25150,25150,67
|
|
20231129,102200,2186396200,25150,25150,25150,25150,136
|
|
20231129,102100,2182975800,25150,25200,25200,25150,59
|
|
20231129,102000,2181490450,25150,25150,25150,25150,51
|
|
20231129,101900,2180207800,25200,25150,25200,25150,116
|
|
20231129,101800,2177290000,25150,25100,25150,25100,1079
|
|
20231129,101700,2150182700,25100,25100,25100,25100,134
|
|
20231129,101600,2146819300,25100,25150,25150,25100,522
|
|
20231129,101500,2133716600,25150,25100,25150,25100,90
|
|
20231129,101400,2131457550,25150,25150,25150,25150,273
|
|
20231129,101300,2124591600,25150,25150,25150,25150,0
|
|
20231129,101200,2124591600,25150,25150,25150,25150,85
|
|
20231129,101100,2122453850,25200,25200,25200,25200,20
|
|
20231129,101000,2121949850,25200,25200,25200,25200,107
|
|
20231129,100900,2119253450,25200,25200,25200,25200,284
|
|
20231129,100800,2112096650,25200,25200,25250,25200,83
|
|
20231129,100700,2110004950,25200,25200,25200,25200,35
|
|
20231129,100600,2109122950,25200,25250,25250,25200,13
|
|
20231129,100500,2108795300,25250,25250,25250,25250,2
|
|
20231129,100400,2108744800,25250,25250,25250,25250,116
|
|
20231129,100300,2105815800,25250,25250,25250,25250,55
|
|
20231129,100200,2104427050,25250,25250,25250,25250,92
|
|
20231129,100100,2102104050,25250,25200,25250,25200,282
|
|
20231129,100000,2094997600,25200,25150,25200,25150,54
|
|
20231129,095900,2093637600,25150,25150,25150,25150,65
|
|
20231129,095800,2092002850,25150,25200,25200,25150,72
|
|
20231129,095700,2090191550,25200,25150,25200,25150,129
|
|
20231129,095600,2086946700,25150,25200,25200,25150,291
|
|
20231129,095500,2079620600,25150,25250,25250,25150,1202
|
|
20231129,095400,2049333350,25250,25200,25250,25200,268
|
|
20231129,095300,2042576350,25150,25200,25200,25100,232
|
|
20231129,095200,2036746150,25200,25200,25200,25050,2785
|
|
20231129,095100,1966891650,25200,25300,25300,25200,440
|
|
20231129,095000,1955797850,25300,25250,25300,25250,170
|
|
20231129,094900,1951499800,25250,25350,25350,25200,2269
|
|
20231129,094800,1894197200,25300,25350,25350,25300,16
|
|
20231129,094700,1893792350,25300,25350,25350,25300,92
|
|
20231129,094600,1891463750,25350,25450,25500,25350,2761
|
|
20231129,094500,1821145250,25450,25000,25450,25000,3150
|
|
20231129,094400,1741618600,25000,25050,25150,25000,2058
|
|
20231129,094300,1690033500,25050,25100,25150,25050,2250
|
|
20231129,094200,1633616550,25050,25050,25050,25050,84
|
|
20231129,094100,1631512350,25100,25100,25100,25100,713
|
|
20231129,094000,1613616050,25100,25100,25100,25100,828
|
|
20231129,093900,1592833250,25100,25100,25100,25100,140
|
|
20231129,093800,1589319250,25100,25100,25100,25100,125
|
|
20231129,093700,1586181750,25100,25150,25150,25100,196
|
|
20231129,093600,1581261650,25150,25100,25150,25050,113
|
|
20231129,093500,1578424450,25100,24950,25100,24950,3250
|
|
20231129,093400,1497094950,24950,25000,25000,24950,1107
|
|
20231129,093300,1469427400,25050,24950,25050,24950,1450
|
|
20231129,093200,1433169550,24950,25050,25100,24950,2555
|
|
20231129,093100,1369298700,25050,25100,25100,25000,904
|
|
20231129,093000,1346671250,25050,25150,25200,25000,8533
|
|
20231129,092900,1132976650,25150,25250,25250,25100,507
|
|
20231129,092800,1120224300,25250,25200,25250,25100,1927
|
|
20231129,092700,1071745350,25200,25150,25200,25150,370
|
|
20231129,092600,1062439100,25150,25200,25200,25150,2311
|
|
20231129,092500,1004221700,25200,25300,25300,25200,2355
|
|
20231129,092400,944698150,25300,25350,25350,25300,56
|
|
20231129,092300,943281000,25300,25400,25400,25300,142
|
|
20231129,092200,939681200,25350,25350,25400,25350,277
|
|
20231129,092100,932659100,25350,25350,25350,25350,541
|
|
20231129,092000,918944750,25300,25350,25350,25300,10
|
|
20231129,091900,918691400,25350,25300,25350,25300,455
|
|
20231129,091800,907160900,25350,25350,25400,25300,112
|
|
20231129,091700,904322650,25350,25350,25350,25300,502
|
|
20231129,091600,891598350,25350,25400,25400,25350,454
|
|
20231129,091500,880088300,25400,25400,25400,25350,376
|
|
20231129,091400,870545100,25400,25350,25400,25350,109
|
|
20231129,091300,867781550,25350,25350,25400,25350,719
|
|
20231129,091200,849539600,25350,25400,25400,25350,271
|
|
20231129,091100,842658550,25400,25400,25400,25400,251
|
|
20231129,091000,836283150,25350,25500,25500,25150,20779
|
|
20231129,090900,312371750,25400,25450,25450,25400,1408
|
|
20231129,090800,276542400,25500,25550,25550,25500,668
|
|
20231129,090700,259493500,25500,25500,25550,25500,417
|
|
20231129,090600,248855750,25500,25600,25600,25450,1038
|
|
20231129,090500,222338150,25600,25750,25750,25600,1512
|
|
20231129,090400,183533800,25800,25750,25800,25750,20
|
|
20231129,090300,183018050,25750,25800,25800,25650,2155
|
|
20231129,090200,127669050,25800,25700,25900,25650,674
|
|
20231129,090100,110290800,25650,25800,25800,25650,415
|
|
20231129,090000,99603500,25800,25900,25900,25600,3859
|