577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,183400,4423386200,30800,30800,30800,30800,7829
|
|
20231129,183300,4423386200,30800,30800,30800,30800,0
|
|
20231129,183200,4423386200,30800,30800,30800,30800,0
|
|
20231129,183100,4423386200,30800,30800,30800,30800,0
|
|
20231129,183000,4423386200,30800,30800,30800,30800,0
|
|
20231129,182900,4423386200,30800,30800,30800,30800,0
|
|
20231129,182800,4423386200,30800,30800,30800,30800,0
|
|
20231129,182700,4423386200,30800,30800,30800,30800,0
|
|
20231129,182600,4423386200,30800,30800,30800,30800,0
|
|
20231129,182500,4423386200,30800,30800,30800,30800,0
|
|
20231129,182400,4423386200,30800,30800,30800,30800,0
|
|
20231129,182300,4423386200,30800,30800,30800,30800,0
|
|
20231129,182200,4423386200,30800,30800,30800,30800,0
|
|
20231129,182100,4423386200,30800,30800,30800,30800,0
|
|
20231129,182000,4423386200,30800,30800,30800,30800,0
|
|
20231129,181900,4423386200,30800,30800,30800,30800,0
|
|
20231129,181800,4423386200,30800,30800,30800,30800,0
|
|
20231129,181700,4423386200,30800,30800,30800,30800,0
|
|
20231129,181600,4423386200,30800,30800,30800,30800,0
|
|
20231129,181500,4423386200,30800,30800,30800,30800,0
|
|
20231129,181400,4423386200,30800,30800,30800,30800,0
|
|
20231129,181300,4423386200,30800,30800,30800,30800,0
|
|
20231129,181200,4423386200,30800,30800,30800,30800,0
|
|
20231129,181100,4423386200,30800,30800,30800,30800,0
|
|
20231129,181000,4423386200,30800,30800,30800,30800,0
|
|
20231129,180900,4423386200,30800,30800,30800,30800,0
|
|
20231129,180800,4423386200,30800,30800,30800,30800,0
|
|
20231129,180700,4423386200,30800,30800,30800,30800,0
|
|
20231129,180600,4423386200,30800,30800,30800,30800,0
|
|
20231129,180500,4423386200,30800,30800,30800,30800,0
|
|
20231129,180400,4423386200,30800,30800,30800,30800,7829
|
|
20231129,180300,4423386200,30800,30800,30800,30800,0
|
|
20231129,180200,4423386200,30800,30800,30800,30800,0
|
|
20231129,180100,4423386200,30800,30800,30800,30800,0
|
|
20231129,180000,4423386200,30800,30800,30800,30800,0
|
|
20231129,175900,4423386200,30800,30800,30800,30800,0
|
|
20231129,175800,4423386200,30800,30800,30800,30800,0
|
|
20231129,175700,4423386200,30800,30800,30800,30800,0
|
|
20231129,175600,4423386200,30800,30800,30800,30800,0
|
|
20231129,175500,4423386200,30800,30800,30800,30800,0
|
|
20231129,175400,4423386200,30800,30800,30800,30800,0
|
|
20231129,175300,4423386200,30800,30800,30800,30800,0
|
|
20231129,175200,4423386200,30800,30800,30800,30800,0
|
|
20231129,175100,4423386200,30800,30800,30800,30800,0
|
|
20231129,175000,4423386200,30800,30800,30800,30800,0
|
|
20231129,174900,4423386200,30800,30800,30800,30800,0
|
|
20231129,174800,4423386200,30800,30800,30800,30800,0
|
|
20231129,174700,4423386200,30800,30800,30800,30800,0
|
|
20231129,174600,4423386200,30800,30800,30800,30800,0
|
|
20231129,174500,4423386200,30800,30800,30800,30800,0
|
|
20231129,174400,4423386200,30800,30800,30800,30800,0
|
|
20231129,174300,4423386200,30800,30800,30800,30800,0
|
|
20231129,174200,4423386200,30800,30800,30800,30800,0
|
|
20231129,174100,4423386200,30800,30800,30800,30800,0
|
|
20231129,174000,4423386200,30800,30800,30800,30800,0
|
|
20231129,173900,4423386200,30800,30800,30800,30800,0
|
|
20231129,173800,4423386200,30800,30800,30800,30800,0
|
|
20231129,173700,4423386200,30800,30800,30800,30800,0
|
|
20231129,173600,4423386200,30800,30800,30800,30800,0
|
|
20231129,173500,4423386200,30800,30800,30800,30800,0
|
|
20231129,173400,4423386200,30800,30800,30800,30800,7829
|
|
20231129,173300,4423386200,30800,30800,30800,30800,0
|
|
20231129,173200,4423386200,30800,30800,30800,30800,0
|
|
20231129,173100,4423386200,30800,30800,30800,30800,0
|
|
20231129,173000,4423386200,30800,30800,30800,30800,0
|
|
20231129,172900,4423386200,30800,30800,30800,30800,0
|
|
20231129,172800,4423386200,30800,30800,30800,30800,0
|
|
20231129,172700,4423386200,30800,30800,30800,30800,0
|
|
20231129,172600,4423386200,30800,30800,30800,30800,0
|
|
20231129,172500,4423386200,30800,30800,30800,30800,0
|
|
20231129,172400,4423386200,30800,30800,30800,30800,0
|
|
20231129,172300,4423386200,30800,30800,30800,30800,0
|
|
20231129,172200,4423386200,30800,30800,30800,30800,0
|
|
20231129,172100,4423386200,30800,30800,30800,30800,0
|
|
20231129,172000,4423386200,30800,30800,30800,30800,0
|
|
20231129,171900,4423386200,30800,30800,30800,30800,0
|
|
20231129,171800,4423386200,30800,30800,30800,30800,0
|
|
20231129,171700,4423386200,30800,30800,30800,30800,0
|
|
20231129,171600,4423386200,30800,30800,30800,30800,0
|
|
20231129,171500,4423386200,30800,30800,30800,30800,0
|
|
20231129,171400,4423386200,30800,30800,30800,30800,0
|
|
20231129,171300,4423386200,30800,30800,30800,30800,0
|
|
20231129,171200,4423386200,30800,30800,30800,30800,0
|
|
20231129,171100,4423386200,30800,30800,30800,30800,0
|
|
20231129,171000,4423386200,30800,30800,30800,30800,0
|
|
20231129,170900,4423386200,30800,30800,30800,30800,0
|
|
20231129,170800,4423386200,30800,30800,30800,30800,0
|
|
20231129,170700,4423386200,30800,30800,30800,30800,0
|
|
20231129,170600,4423386200,30800,30800,30800,30800,0
|
|
20231129,170500,4423386200,30800,30800,30800,30800,0
|
|
20231129,170400,4423386200,30800,30800,30800,30800,7829
|
|
20231129,170300,4423386200,30800,30800,30800,30800,0
|
|
20231129,170200,4423386200,30800,30800,30800,30800,0
|
|
20231129,170100,4423386200,30800,30800,30800,30800,0
|
|
20231129,170000,4423386200,30800,30800,30800,30800,0
|
|
20231129,165900,4423386200,30800,30800,30800,30800,0
|
|
20231129,165800,4423386200,30800,30800,30800,30800,0
|
|
20231129,165700,4423386200,30800,30800,30800,30800,0
|
|
20231129,165600,4423386200,30800,30800,30800,30800,0
|
|
20231129,165500,4423386200,30800,30800,30800,30800,0
|
|
20231129,165400,4423386200,30800,30800,30800,30800,0
|
|
20231129,165300,4423386200,30800,30800,30800,30800,0
|
|
20231129,165200,4423386200,30800,30800,30800,30800,0
|
|
20231129,165100,4423386200,30800,30800,30800,30800,0
|
|
20231129,165000,4423386200,30800,30800,30800,30800,0
|
|
20231129,164900,4423386200,30800,30800,30800,30800,0
|
|
20231129,164800,4423386200,30800,30800,30800,30800,0
|
|
20231129,164700,4423386200,30800,30800,30800,30800,0
|
|
20231129,164600,4423386200,30800,30800,30800,30800,0
|
|
20231129,164500,4423386200,30800,30800,30800,30800,0
|
|
20231129,164400,4423386200,30800,30800,30800,30800,0
|
|
20231129,164300,4423386200,30800,30800,30800,30800,0
|
|
20231129,164200,4423386200,30800,30800,30800,30800,0
|
|
20231129,164100,4423386200,30800,30800,30800,30800,0
|
|
20231129,164000,4423386200,30800,30800,30800,30800,0
|
|
20231129,163900,4423386200,30800,30800,30800,30800,0
|
|
20231129,163800,4423386200,30800,30800,30800,30800,0
|
|
20231129,163700,4423386200,30800,30800,30800,30800,0
|
|
20231129,163600,4423386200,30800,30800,30800,30800,0
|
|
20231129,163500,4423386200,30800,30800,30800,30800,0
|
|
20231129,163400,4423386200,30800,30800,30800,30800,7829
|
|
20231129,163300,4423386200,30800,30800,30800,30800,0
|
|
20231129,163200,4423386200,30800,30800,30800,30800,0
|
|
20231129,163100,4423386200,30800,30800,30800,30800,0
|
|
20231129,163000,4423386200,30800,30800,30800,30800,0
|
|
20231129,162900,4423386200,30800,30800,30800,30800,0
|
|
20231129,162800,4423386200,30800,30800,30800,30800,0
|
|
20231129,162700,4423386200,30800,30800,30800,30800,0
|
|
20231129,162600,4423386200,30800,30800,30800,30800,0
|
|
20231129,162500,4423386200,30800,30800,30800,30800,0
|
|
20231129,162400,4423386200,30800,30800,30800,30800,0
|
|
20231129,162300,4423386200,30800,30800,30800,30800,0
|
|
20231129,162200,4423386200,30800,30800,30800,30800,0
|
|
20231129,162100,4423386200,30800,30800,30800,30800,0
|
|
20231129,162000,4423386200,30800,30800,30800,30800,0
|
|
20231129,161900,4423386200,30800,30800,30800,30800,0
|
|
20231129,161800,4423386200,30800,30800,30800,30800,0
|
|
20231129,161700,4423386200,30800,30800,30800,30800,0
|
|
20231129,161600,4423386200,30800,30800,30800,30800,0
|
|
20231129,161500,4423386200,30800,30800,30800,30800,0
|
|
20231129,161400,4423386200,30800,30800,30800,30800,0
|
|
20231129,161300,4423386200,30800,30800,30800,30800,0
|
|
20231129,161200,4423386200,30800,30800,30800,30800,0
|
|
20231129,161100,4423386200,30800,30800,30800,30800,0
|
|
20231129,161000,4423386200,30800,30800,30800,30800,0
|
|
20231129,160900,4423386200,30800,30800,30800,30800,0
|
|
20231129,160800,4423386200,30800,30800,30800,30800,0
|
|
20231129,160700,4423386200,30800,30800,30800,30800,0
|
|
20231129,160600,4423386200,30800,30800,30800,30800,0
|
|
20231129,160500,4423386200,30800,30800,30800,30800,0
|
|
20231129,160400,4423386200,30800,30800,30800,30800,7829
|
|
20231129,160300,4423386200,30800,30800,30800,30800,0
|
|
20231129,160200,4423386200,30800,30800,30800,30800,0
|
|
20231129,160100,4423386200,30800,30800,30800,30800,0
|
|
20231129,160000,4423386200,30800,30800,30800,30800,0
|
|
20231129,155900,4423386200,30800,30800,30800,30800,0
|
|
20231129,155800,4423386200,30800,30800,30800,30800,0
|
|
20231129,155700,4423386200,30800,30800,30800,30800,0
|
|
20231129,155600,4423386200,30800,30800,30800,30800,0
|
|
20231129,155500,4423386200,30800,30800,30800,30800,0
|
|
20231129,155400,4423386200,30800,30800,30800,30800,0
|
|
20231129,155300,4423386200,30800,30800,30800,30800,0
|
|
20231129,155200,4423386200,30800,30800,30800,30800,0
|
|
20231129,155100,4423386200,30800,30800,30800,30800,0
|
|
20231129,155000,4423386200,30800,30800,30800,30800,0
|
|
20231129,154900,4423386200,30800,30800,30800,30800,0
|
|
20231129,154800,4423386200,30800,30800,30800,30800,0
|
|
20231129,154700,4423386200,30800,30800,30800,30800,0
|
|
20231129,154600,4423386200,30800,30800,30800,30800,0
|
|
20231129,154500,4423386200,30800,30800,30800,30800,0
|
|
20231129,154400,4423386200,30800,30800,30800,30800,0
|
|
20231129,154300,4423386200,30800,30800,30800,30800,0
|
|
20231129,154200,4423386200,30800,30800,30800,30800,0
|
|
20231129,154100,4423386200,30800,30800,30800,30800,0
|
|
20231129,154000,4423386200,30800,30800,30800,30800,0
|
|
20231129,153900,4423386200,30800,30800,30800,30800,0
|
|
20231129,153800,4423386200,30800,30800,30800,30800,0
|
|
20231129,153700,4423386200,30800,30800,30800,30800,0
|
|
20231129,153600,4423386200,30800,30800,30800,30800,0
|
|
20231129,153500,4423386200,30800,30800,30800,30800,0
|
|
20231129,153400,4423386200,30800,30800,30800,30800,7829
|
|
20231129,153300,4423386200,30800,30800,30800,30800,0
|
|
20231129,153200,4423386200,30800,30800,30800,30800,0
|
|
20231129,153100,4423386200,30800,30800,30800,30800,0
|
|
20231129,153000,4423386200,30800,30800,30800,30800,7829
|
|
20231129,152900,4182253000,30750,30750,30750,30750,0
|
|
20231129,152800,4182253000,30750,30750,30750,30750,0
|
|
20231129,152700,4182253000,30750,30750,30750,30750,0
|
|
20231129,152600,4182253000,30750,30750,30750,30750,0
|
|
20231129,152500,4182253000,30750,30750,30750,30750,0
|
|
20231129,152400,4182253000,30750,30750,30750,30750,0
|
|
20231129,152300,4182253000,30750,30750,30750,30750,0
|
|
20231129,152200,4182253000,30750,30750,30750,30750,0
|
|
20231129,152100,4182253000,30750,30750,30750,30750,0
|
|
20231129,152000,4182253000,30750,30750,30750,30750,0
|
|
20231129,151900,4182253000,30750,30900,30900,30750,2626
|
|
20231129,151800,4101315950,30900,30900,30900,30900,304
|
|
20231129,151700,4091922350,30900,30900,30900,30850,287
|
|
20231129,151600,4083055800,30900,30900,30900,30850,488
|
|
20231129,151500,4067986750,30900,30900,30900,30850,416
|
|
20231129,151400,4055142350,30900,30950,30950,30900,1048
|
|
20231129,151300,4022739450,30950,30950,31000,30950,399
|
|
20231129,151200,4010388800,30950,30950,30950,30950,53
|
|
20231129,151100,4008748450,30900,30900,30900,30900,200
|
|
20231129,151000,4002568450,30900,30850,30900,30850,129
|
|
20231129,150900,3998583550,30800,30850,30850,30800,220
|
|
20231129,150800,3991796600,30850,30900,30900,30850,676
|
|
20231129,150700,3970919750,30900,30800,30900,30800,14
|
|
20231129,150600,3970487450,30800,30850,30850,30800,5791
|
|
20231129,150500,3792112050,30850,30850,30850,30800,1607
|
|
20231129,150400,3742537100,30850,30900,30900,30850,2016
|
|
20231129,150300,3680286950,30850,30950,30950,30850,1043
|
|
20231129,150200,3648053950,30950,31000,31000,30950,664
|
|
20231129,150100,3627497000,31000,31000,31000,31000,56
|
|
20231129,150000,3625761000,31000,30950,31000,30900,316
|
|
20231129,145900,3615982350,30950,30900,30950,30850,442
|
|
20231129,145800,3602319000,30850,30900,30900,30850,499
|
|
20231129,145700,3586900000,30900,30950,30950,30750,16872
|
|
20231129,145600,3065620050,31000,31000,31000,31000,26
|
|
20231129,145500,3064814050,30950,31000,31000,30950,525
|
|
20231129,145400,3048544800,31050,31000,31050,31000,219
|
|
20231129,145300,3041755750,31000,31000,31000,31000,583
|
|
20231129,145200,3023682750,31000,31000,31000,31000,370
|
|
20231129,145100,3012212750,31050,31050,31050,31000,1033
|
|
20231129,145000,2980180600,31050,31050,31050,31050,100
|
|
20231129,144900,2977075600,31050,31050,31050,31050,2
|
|
20231129,144800,2977013500,31000,31000,31000,31000,637
|
|
20231129,144700,2957266500,31000,31000,31000,31000,219
|
|
20231129,144600,2950477500,31050,31000,31050,31000,305
|
|
20231129,144500,2941017500,31000,31000,31000,31000,444
|
|
20231129,144400,2927253500,31000,31000,31000,31000,425
|
|
20231129,144300,2914078500,31000,31000,31000,31000,0
|
|
20231129,144200,2914078500,31000,31050,31050,31000,1149
|
|
20231129,144100,2878447400,31050,31050,31050,31050,35
|
|
20231129,144000,2877360650,31050,31000,31050,31000,60
|
|
20231129,143900,2875499100,31000,31000,31000,31000,6
|
|
20231129,143800,2875313100,31000,31000,31000,31000,209
|
|
20231129,143700,2868834100,31050,31000,31050,31000,555
|
|
20231129,143600,2851627850,31000,31000,31000,31000,7
|
|
20231129,143500,2851410850,31000,31000,31000,31000,8
|
|
20231129,143400,2851162850,31000,31000,31050,30950,240
|
|
20231129,143300,2843723150,31000,30950,31000,30950,39
|
|
20231129,143200,2842516050,31000,31050,31050,31000,3200
|
|
20231129,143100,2743315300,31050,31000,31050,31000,25
|
|
20231129,143000,2742540150,31000,31050,31050,31000,763
|
|
20231129,142900,2718853950,31050,31050,31050,31050,2
|
|
20231129,142800,2718791850,31050,31050,31050,31050,234
|
|
20231129,142700,2711526150,31000,31050,31050,31000,2097
|
|
20231129,142600,2646471850,31100,31100,31100,31100,240
|
|
20231129,142500,2639007850,31100,31150,31150,31100,1939
|
|
20231129,142400,2578697100,31150,31150,31150,31150,16
|
|
20231129,142300,2578198700,31150,31150,31150,31150,89
|
|
20231129,142200,2575426350,31150,31150,31150,31150,0
|
|
20231129,142100,2575426350,31150,31150,31150,31150,94
|
|
20231129,142000,2572498250,31150,31150,31150,31150,97
|
|
20231129,141900,2569476700,31150,31150,31150,31150,127
|
|
20231129,141800,2565520650,31150,31150,31150,31150,22
|
|
20231129,141700,2564835350,31100,31100,31100,31100,38
|
|
20231129,141600,2563653550,31100,31100,31100,31100,2
|
|
20231129,141500,2563591350,31150,31150,31150,31150,1
|
|
20231129,141400,2563560200,31150,31150,31150,31150,0
|
|
20231129,141300,2563560200,31150,31200,31200,31150,3096
|
|
20231129,141200,2467069300,31200,31200,31200,31200,189
|
|
20231129,141100,2461172500,31250,31250,31250,31250,0
|
|
20231129,141000,2461172500,31250,31250,31250,31250,0
|
|
20231129,140900,2461172500,31250,31250,31250,31250,5
|
|
20231129,140800,2461016250,31200,31200,31200,31200,56
|
|
20231129,140700,2459269050,31200,31200,31200,31200,0
|
|
20231129,140600,2459269050,31200,31200,31200,31200,0
|
|
20231129,140500,2459269050,31200,31200,31200,31200,127
|
|
20231129,140400,2455306650,31200,31200,31200,31200,69
|
|
20231129,140300,2453153850,31200,31300,31300,31200,1043
|
|
20231129,140200,2420574400,31300,31300,31300,31300,0
|
|
20231129,140100,2420574400,31300,31300,31300,31300,300
|
|
20231129,140000,2411184400,31300,31300,31300,31300,42
|
|
20231129,135900,2409869800,31300,31300,31300,31300,0
|
|
20231129,135800,2409869800,31300,31300,31300,31300,0
|
|
20231129,135700,2409869800,31300,31300,31300,31300,0
|
|
20231129,135600,2409869800,31300,31300,31300,31300,20
|
|
20231129,135500,2409243800,31300,31300,31300,31300,3
|
|
20231129,135400,2409149900,31250,31250,31250,31250,0
|
|
20231129,135300,2409149900,31250,31250,31250,31250,0
|
|
20231129,135200,2409149900,31250,31250,31250,31250,18
|
|
20231129,135100,2408587400,31250,31250,31250,31250,57
|
|
20231129,135000,2406806150,31250,31250,31250,31250,3
|
|
20231129,134900,2406712400,31250,31250,31250,31250,0
|
|
20231129,134800,2406712400,31250,31250,31250,31250,0
|
|
20231129,134700,2406712400,31250,31250,31250,31250,0
|
|
20231129,134600,2406712400,31250,31250,31250,31250,2
|
|
20231129,134500,2406649900,31250,31250,31250,31250,295
|
|
20231129,134400,2397431150,31250,31250,31250,31250,0
|
|
20231129,134300,2397431150,31250,31250,31250,31250,20
|
|
20231129,134200,2396806150,31250,31250,31250,31250,122
|
|
20231129,134100,2392993650,31250,31250,31250,31250,98
|
|
20231129,134000,2389931150,31250,31250,31250,31250,1
|
|
20231129,133900,2389899900,31200,31200,31200,31200,0
|
|
20231129,133800,2389899900,31200,31200,31200,31200,0
|
|
20231129,133700,2389899900,31200,31200,31200,31200,1
|
|
20231129,133600,2389868700,31200,31250,31250,31200,2
|
|
20231129,133500,2389806250,31250,31250,31250,31250,0
|
|
20231129,133400,2389806250,31250,31200,31250,31200,269
|
|
20231129,133300,2381411400,31200,31200,31200,31200,0
|
|
20231129,133200,2381411400,31200,31200,31200,31200,1
|
|
20231129,133100,2381380200,31200,31200,31200,31200,1
|
|
20231129,133000,2381349000,31200,31200,31200,31200,40
|
|
20231129,132900,2380101000,31200,31200,31200,31200,232
|
|
20231129,132800,2372862600,31200,31200,31200,31200,0
|
|
20231129,132700,2372862600,31200,31200,31200,31200,0
|
|
20231129,132600,2372862600,31200,31200,31200,31200,5
|
|
20231129,132500,2372706600,31150,31200,31200,31150,146
|
|
20231129,132400,2368153900,31200,31200,31200,31200,11
|
|
20231129,132300,2367810700,31200,31200,31200,31200,38
|
|
20231129,132200,2366625100,31200,31200,31200,31200,19
|
|
20231129,132100,2366032300,31200,31200,31200,31200,761
|
|
20231129,132000,2342289100,31200,31200,31200,31200,511
|
|
20231129,131900,2326345900,31200,31200,31200,31200,0
|
|
20231129,131800,2326345900,31200,31200,31200,31200,0
|
|
20231129,131700,2326345900,31200,31200,31200,31200,17
|
|
20231129,131600,2325815500,31200,31200,31200,31200,30
|
|
20231129,131500,2324879500,31150,31150,31150,31150,9
|
|
20231129,131400,2324599150,31150,31150,31150,31150,0
|
|
20231129,131300,2324599150,31150,31150,31150,31150,187
|
|
20231129,131200,2318774100,31150,31150,31150,31150,12
|
|
20231129,131100,2318400300,31150,31150,31150,31150,5
|
|
20231129,131000,2318244550,31150,31150,31150,31150,227
|
|
20231129,130900,2311173500,31150,31150,31150,31150,70
|
|
20231129,130800,2308993000,31150,31150,31150,31150,410
|
|
20231129,130700,2296221500,31200,31150,31200,31150,163
|
|
20231129,130600,2291141900,31150,31150,31150,31150,0
|
|
20231129,130500,2291141900,31150,31150,31150,31150,1
|
|
20231129,130400,2291110750,31200,31200,31200,31200,50
|
|
20231129,130300,2289550750,31200,31200,31200,31200,0
|
|
20231129,130200,2289550750,31200,31200,31200,31200,0
|
|
20231129,130100,2289550750,31200,31200,31200,31200,0
|
|
20231129,130000,2289550750,31200,31200,31200,31200,1
|
|
20231129,125900,2289519550,31200,31200,31200,31200,5
|
|
20231129,125800,2289363550,31200,31200,31200,31200,0
|
|
20231129,125700,2289363550,31200,31200,31200,31200,2
|
|
20231129,125600,2289301150,31200,31200,31200,31200,49
|
|
20231129,125500,2287772350,31200,31200,31200,31200,160
|
|
20231129,125400,2282780350,31200,31200,31200,31200,0
|
|
20231129,125300,2282780350,31200,31200,31200,31200,0
|
|
20231129,125200,2282780350,31200,31150,31200,31150,7
|
|
20231129,125100,2282562000,31150,31150,31150,31150,1
|
|
20231129,125000,2282530850,31150,31200,31200,31150,80
|
|
20231129,124900,2280035150,31150,31150,31150,31150,2
|
|
20231129,124800,2279972850,31200,31200,31200,31200,0
|
|
20231129,124700,2279972850,31200,31150,31200,31150,13
|
|
20231129,124600,2279567750,31150,31150,31150,31150,125
|
|
20231129,124500,2275674000,31150,31200,31200,31150,6
|
|
20231129,124400,2275486900,31200,31150,31200,31150,201
|
|
20231129,124300,2269216050,31150,31200,31200,31150,81
|
|
20231129,124200,2266692850,31150,31200,31200,31150,25
|
|
20231129,124100,2265913100,31200,31150,31200,31150,3
|
|
20231129,124000,2265819600,31200,31150,31200,31150,292
|
|
20231129,123900,2256715250,31150,31150,31150,31150,0
|
|
20231129,123800,2256715250,31150,31150,31150,31150,97
|
|
20231129,123700,2253693700,31150,31150,31150,31150,6
|
|
20231129,123600,2253506800,31200,31200,31200,31200,0
|
|
20231129,123500,2253506800,31200,31200,31200,31200,41
|
|
20231129,123400,2252227600,31150,31150,31150,31150,5
|
|
20231129,123300,2252071850,31150,31150,31150,31150,123
|
|
20231129,123200,2248240400,31150,31150,31150,31150,0
|
|
20231129,123100,2248240400,31150,31150,31150,31150,0
|
|
20231129,123000,2248240400,31150,31150,31150,31150,124
|
|
20231129,122900,2244377800,31150,31150,31150,31150,0
|
|
20231129,122800,2244377800,31150,31150,31150,31150,0
|
|
20231129,122700,2244377800,31150,31150,31200,31150,11
|
|
20231129,122600,2244035050,31150,31150,31150,31150,125
|
|
20231129,122500,2240141300,31200,31200,31200,31200,2
|
|
20231129,122400,2240078900,31150,31150,31150,31150,0
|
|
20231129,122300,2240078900,31150,31150,31150,31150,170
|
|
20231129,122200,2234783400,31150,31150,31150,31150,1
|
|
20231129,122100,2234752250,31200,31200,31200,31200,128
|
|
20231129,122000,2230758650,31200,31200,31200,31200,0
|
|
20231129,121900,2230758650,31200,31200,31200,31200,1
|
|
20231129,121800,2230727450,31200,31200,31200,31200,200
|
|
20231129,121700,2224487450,31200,31200,31200,31200,30
|
|
20231129,121600,2223551450,31200,31200,31200,31200,99
|
|
20231129,121500,2220462650,31200,31200,31200,31200,22
|
|
20231129,121400,2219776250,31200,31200,31200,31200,1
|
|
20231129,121300,2219745050,31200,31200,31200,31200,111
|
|
20231129,121200,2216281850,31200,31200,31200,31200,0
|
|
20231129,121100,2216281850,31200,31200,31200,31200,172
|
|
20231129,121000,2210915450,31200,31200,31200,31200,0
|
|
20231129,120900,2210915450,31200,31200,31200,31200,23
|
|
20231129,120800,2210197850,31250,31250,31250,31250,0
|
|
20231129,120700,2210197850,31250,31250,31250,31250,13
|
|
20231129,120600,2209791600,31250,31200,31250,31200,156
|
|
20231129,120500,2204924150,31200,31200,31200,31200,13
|
|
20231129,120400,2204518550,31200,31200,31200,31200,21
|
|
20231129,120300,2203863350,31250,31200,31250,31200,127
|
|
20231129,120200,2199900900,31200,31200,31200,31200,35
|
|
20231129,120100,2198808900,31250,31250,31250,31250,351
|
|
20231129,120000,2187840150,31250,31200,31250,31200,155
|
|
20231129,115900,2183004100,31200,31200,31200,31200,20
|
|
20231129,115800,2182380100,31200,31200,31200,31200,0
|
|
20231129,115700,2182380100,31200,31200,31200,31200,1
|
|
20231129,115600,2182348900,31200,31200,31200,31200,142
|
|
20231129,115500,2177918500,31200,31150,31200,31150,373
|
|
20231129,115400,2166281000,31200,31200,31200,31200,0
|
|
20231129,115300,2166281000,31200,31200,31200,31200,0
|
|
20231129,115200,2166281000,31200,31200,31200,31200,5
|
|
20231129,115100,2166125000,31200,31150,31200,31150,197
|
|
20231129,115000,2159988300,31150,31150,31150,31150,10
|
|
20231129,114900,2159676800,31150,31150,31150,31150,186
|
|
20231129,114800,2153882900,31150,31150,31150,31150,0
|
|
20231129,114700,2153882900,31150,31150,31150,31150,5
|
|
20231129,114600,2153727150,31150,31150,31150,31150,174
|
|
20231129,114500,2148307050,31200,31150,31200,31150,37
|
|
20231129,114400,2147154000,31150,31150,31150,31150,295
|
|
20231129,114300,2137964750,31150,31150,31150,31150,150
|
|
20231129,114200,2133292250,31150,31150,31150,31150,75
|
|
20231129,114100,2130956000,31150,31150,31150,31150,3
|
|
20231129,114000,2130862550,31150,31150,31150,31150,7
|
|
20231129,113900,2130644500,31150,31150,31150,31150,20
|
|
20231129,113800,2130021500,31150,31150,31150,31150,0
|
|
20231129,113700,2130021500,31150,31150,31150,31150,0
|
|
20231129,113600,2130021500,31150,31150,31150,31150,1
|
|
20231129,113500,2129990350,31150,31150,31150,31150,0
|
|
20231129,113400,2129990350,31150,31150,31150,31150,60
|
|
20231129,113300,2128121350,31150,31150,31150,31150,106
|
|
20231129,113200,2124819450,31100,31100,31100,31100,120
|
|
20231129,113100,2121087450,31100,31150,31150,31100,313
|
|
20231129,113000,2111348200,31100,31100,31100,31100,8
|
|
20231129,112900,2111099400,31150,31150,31150,31150,97
|
|
20231129,112800,2108077850,31150,31150,31150,31150,105
|
|
20231129,112700,2104807100,31100,31100,31100,31100,0
|
|
20231129,112600,2104807100,31100,31100,31100,31100,120
|
|
20231129,112500,2101075100,31100,31100,31100,31100,0
|
|
20231129,112400,2101075100,31100,31100,31100,31100,80
|
|
20231129,112300,2098587100,31100,31100,31100,31100,4
|
|
20231129,112200,2098462700,31100,31100,31100,31100,241
|
|
20231129,112100,2090967600,31150,31100,31150,31100,10
|
|
20231129,112000,2090656400,31100,31100,31100,31100,1
|
|
20231129,111900,2090625300,31100,31100,31100,31100,120
|
|
20231129,111800,2086893300,31100,31100,31100,31100,8
|
|
20231129,111700,2086644500,31150,31150,31150,31150,0
|
|
20231129,111600,2086644500,31150,31100,31150,31100,6
|
|
20231129,111500,2086457650,31150,31100,31150,31100,122
|
|
20231129,111400,2082663400,31100,31100,31100,31100,10
|
|
20231129,111300,2082352400,31100,31100,31100,31100,202
|
|
20231129,111200,2076070200,31100,31100,31100,31100,126
|
|
20231129,111100,2072151600,31100,31100,31100,31100,263
|
|
20231129,111000,2063972300,31100,31100,31100,31100,0
|
|
20231129,110900,2063972300,31100,31100,31100,31100,127
|
|
20231129,110800,2060022600,31100,31050,31100,31050,63
|
|
20231129,110700,2058065300,31050,31050,31050,31050,7
|
|
20231129,110600,2057847950,31100,31100,31100,31100,2
|
|
20231129,110500,2057785750,31050,31050,31050,31050,120
|
|
20231129,110400,2054059750,31050,31050,31050,31050,4
|
|
20231129,110300,2053935550,31050,31050,31050,31050,587
|
|
20231129,110200,2035709200,31100,31150,31150,31100,446
|
|
20231129,110100,2021836350,31150,31150,31150,31150,0
|
|
20231129,110000,2021836350,31150,31150,31150,31150,6
|
|
20231129,105900,2021649450,31100,31100,31100,31100,197
|
|
20231129,105800,2015522750,31100,31100,31100,31100,7
|
|
20231129,105700,2015305050,31100,31100,31100,31100,1
|
|
20231129,105600,2015273950,31100,31100,31100,31100,203
|
|
20231129,105500,2008960650,31100,31100,31100,31100,83
|
|
20231129,105400,2006379350,31100,31100,31100,31100,501
|
|
20231129,105300,1990798250,31100,31100,31100,31100,0
|
|
20231129,105200,1990798250,31100,31100,31100,31100,0
|
|
20231129,105100,1990798250,31100,31100,31100,31100,16
|
|
20231129,105000,1990300650,31050,31050,31050,31050,4
|
|
20231129,104900,1990176450,31100,31100,31100,31100,31
|
|
20231129,104800,1989212350,31100,31100,31100,31100,2
|
|
20231129,104700,1989150150,31100,31100,31100,31100,1
|
|
20231129,104600,1989119050,31050,31050,31050,31050,1
|
|
20231129,104500,1989088000,31100,31100,31100,31100,64
|
|
20231129,104400,1987097600,31100,31100,31100,31100,0
|
|
20231129,104300,1987097600,31100,31100,31100,31100,1
|
|
20231129,104200,1987066500,31100,31050,31100,31050,129
|
|
20231129,104100,1983061000,31050,31050,31050,31050,13
|
|
20231129,104000,1982657350,31050,31050,31050,31050,0
|
|
20231129,103900,1982657350,31050,31050,31050,31050,0
|
|
20231129,103800,1982657350,31050,31050,31050,31050,217
|
|
20231129,103700,1975919500,31000,31000,31000,31000,29
|
|
20231129,103600,1975020500,31000,31000,31000,31000,190
|
|
20231129,103500,1969130500,30950,30950,30950,30950,138
|
|
20231129,103400,1964859400,30950,30950,30950,30950,1121
|
|
20231129,103300,1930164450,31000,30950,31000,30950,22
|
|
20231129,103200,1929482700,30950,31000,31000,30950,2646
|
|
20231129,103100,1847561700,31000,30950,31000,30950,1071
|
|
20231129,103000,1814364250,30950,30900,30950,30900,41
|
|
20231129,102900,1813095350,30900,30950,30950,30900,33
|
|
20231129,102800,1812075500,30950,30950,30950,30950,716
|
|
20231129,102700,1789915300,31000,31000,31000,30950,3267
|
|
20231129,102600,1688794100,31000,31000,31000,31000,97
|
|
20231129,102500,1685787100,31000,31000,31000,31000,227
|
|
20231129,102400,1678750100,31000,31000,31000,31000,10
|
|
20231129,102300,1678440100,31000,31000,31000,31000,1212
|
|
20231129,102200,1640868100,31050,31050,31100,31050,1214
|
|
20231129,102100,1603170850,31100,31100,31100,31100,86
|
|
20231129,102000,1600496250,31100,31100,31100,31100,215
|
|
20231129,101900,1593809750,31100,31100,31100,31100,6
|
|
20231129,101800,1593623150,31100,31100,31100,31100,121
|
|
20231129,101700,1589860050,31100,31100,31100,31100,21
|
|
20231129,101600,1589206950,31100,31150,31150,31100,114
|
|
20231129,101500,1585658100,31150,31150,31150,31150,287
|
|
20231129,101400,1576718050,31150,31200,31200,31150,103
|
|
20231129,101300,1573507450,31200,31200,31200,31200,132
|
|
20231129,101200,1569389050,31200,31100,31200,31100,51
|
|
20231129,101100,1567798100,31100,31150,31150,31100,14
|
|
20231129,101000,1567362600,31150,31100,31150,31050,288
|
|
20231129,100900,1558394100,31100,31000,31100,31000,36
|
|
20231129,100800,1557276500,31000,31000,31000,31000,220
|
|
20231129,100700,1550456500,31000,31000,31000,31000,0
|
|
20231129,100600,1550456500,31000,31050,31050,31000,490
|
|
20231129,100500,1535259850,31050,31050,31050,31050,126
|
|
20231129,100400,1531347550,31050,31000,31050,31000,91
|
|
20231129,100300,1528525750,31000,31000,31000,31000,5
|
|
20231129,100200,1528370750,31000,31000,31000,31000,471
|
|
20231129,100100,1513769750,30950,31000,31000,30950,146
|
|
20231129,100000,1509248250,31000,31000,31000,30950,149
|
|
20231129,095900,1504635700,31000,30950,31000,30950,72
|
|
20231129,095800,1502407050,30950,30950,30950,30900,284
|
|
20231129,095700,1493623100,30950,30950,30950,30900,298
|
|
20231129,095600,1484407700,30950,30950,31000,30900,776
|
|
20231129,095500,1460395700,30950,31050,31050,30950,5920
|
|
20231129,095400,1277054850,31050,31050,31100,31050,762
|
|
20231129,095300,1253378450,31050,31000,31100,31000,430
|
|
20231129,095200,1240027300,31000,31050,31050,31000,2147
|
|
20231129,095100,1173451000,31050,31100,31100,31050,507
|
|
20231129,095000,1157702000,31050,31050,31050,31050,1194
|
|
20231129,094900,1120628300,31050,31100,31100,31050,1107
|
|
20231129,094800,1086223850,31100,31150,31150,31100,723
|
|
20231129,094700,1063738500,31150,31150,31150,31150,63
|
|
20231129,094600,1061776050,31150,31150,31150,31050,410
|
|
20231129,094500,1049020950,31150,31200,31200,31000,10146
|
|
20231129,094400,733637350,31200,31250,31250,31200,529
|
|
20231129,094300,717126100,31200,31250,31250,31200,1100
|
|
20231129,094200,682805100,31250,31200,31250,31200,259
|
|
20231129,094100,674717500,31200,31300,31300,31200,5259
|
|
20231129,094000,510598250,31300,31300,31350,31300,9
|
|
20231129,093900,510316450,31300,31250,31300,31250,179
|
|
20231129,093800,504714250,31300,31400,31400,31250,4057
|
|
20231129,093700,377737500,31400,31350,31400,31350,4
|
|
20231129,093600,377611950,31400,31400,31400,31400,122
|
|
20231129,093500,373781150,31400,31400,31400,31400,24
|
|
20231129,093400,373027550,31350,31350,31350,31350,129
|
|
20231129,093300,368983400,31350,31350,31350,31350,456
|
|
20231129,093200,354687800,31350,31350,31400,31350,365
|
|
20231129,093100,343244950,31400,31400,31400,31350,51
|
|
20231129,093000,341644500,31400,31400,31400,31350,51
|
|
20231129,092900,340044400,31400,31350,31400,31350,168
|
|
20231129,092800,334777550,31350,31350,31350,31350,220
|
|
20231129,092700,327880550,31350,31350,31350,31350,5
|
|
20231129,092600,327723800,31400,31350,31400,31350,19
|
|
20231129,092500,327128100,31350,31400,31400,31350,310
|
|
20231129,092400,317395100,31400,31400,31450,31400,18
|
|
20231129,092300,316829750,31400,31400,31400,31400,76
|
|
20231129,092200,314443350,31400,31400,31450,31400,183
|
|
20231129,092100,308695450,31400,31400,31400,31400,0
|
|
20231129,092000,308695450,31400,31400,31400,31400,135
|
|
20231129,091900,304456450,31400,31400,31400,31400,301
|
|
20231129,091800,295005050,31400,31400,31400,31350,1454
|
|
20231129,091700,249353250,31400,31400,31400,31400,133
|
|
20231129,091600,245177050,31450,31500,31500,31450,252
|
|
20231129,091500,237251600,31450,31450,31500,31450,110
|
|
20231129,091400,233787050,31450,31500,31500,31350,2142
|
|
20231129,091300,166556000,31500,31500,31500,31500,40
|
|
20231129,091200,165296000,31500,31450,31500,31400,199
|
|
20231129,091100,159034850,31500,31500,31500,31500,200
|
|
20231129,091000,152734850,31550,31550,31550,31550,0
|
|
20231129,090900,152734850,31550,31550,31550,31550,114
|
|
20231129,090800,149138150,31550,31550,31550,31550,17
|
|
20231129,090700,148601800,31550,31550,31550,31550,1
|
|
20231129,090600,148570250,31550,31500,31550,31500,8
|
|
20231129,090500,148317950,31450,31450,31500,31450,71
|
|
20231129,090400,146082850,31450,31350,31500,31350,656
|
|
20231129,090300,125494450,31350,31500,31500,31350,2078
|
|
20231129,090200,60251850,31500,31600,31700,31500,956
|
|
20231129,090100,30027200,31700,31650,31700,31650,149
|
|
20231129,090000,25303950,31600,31500,31600,31500,798
|