579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,183600,16082409250,25050,25050,25050,25050,12677
|
|
20231130,183500,16082409250,25050,25050,25050,25050,0
|
|
20231130,183400,16082409250,25050,25050,25050,25050,0
|
|
20231130,183300,16082409250,25050,25050,25050,25050,0
|
|
20231130,183200,16082409250,25050,25050,25050,25050,0
|
|
20231130,183100,16082409250,25050,25050,25050,25050,0
|
|
20231130,183000,16082409250,25050,25050,25050,25050,0
|
|
20231130,182900,16082409250,25050,25050,25050,25050,0
|
|
20231130,182800,16082409250,25050,25050,25050,25050,0
|
|
20231130,182700,16082409250,25050,25050,25050,25050,0
|
|
20231130,182600,16082409250,25050,25050,25050,25050,0
|
|
20231130,182500,16082409250,25050,25050,25050,25050,0
|
|
20231130,182400,16082409250,25050,25050,25050,25050,0
|
|
20231130,182300,16082409250,25050,25050,25050,25050,0
|
|
20231130,182200,16082409250,25050,25050,25050,25050,0
|
|
20231130,182100,16082409250,25050,25050,25050,25050,0
|
|
20231130,182000,16082409250,25050,25050,25050,25050,0
|
|
20231130,181900,16082409250,25050,25050,25050,25050,0
|
|
20231130,181800,16082409250,25050,25050,25050,25050,0
|
|
20231130,181700,16082409250,25050,25050,25050,25050,0
|
|
20231130,181600,16082409250,25050,25050,25050,25050,0
|
|
20231130,181500,16082409250,25050,25050,25050,25050,0
|
|
20231130,181400,16082409250,25050,25050,25050,25050,0
|
|
20231130,181300,16082409250,25050,25050,25050,25050,0
|
|
20231130,181200,16082409250,25050,25050,25050,25050,0
|
|
20231130,181100,16082409250,25050,25050,25050,25050,0
|
|
20231130,181000,16082409250,25050,25050,25050,25050,0
|
|
20231130,180900,16082409250,25050,25050,25050,25050,0
|
|
20231130,180800,16082409250,25050,25050,25050,25050,0
|
|
20231130,180700,16082409250,25050,25050,25050,25050,0
|
|
20231130,180600,16082409250,25050,25050,25050,25050,12677
|
|
20231130,180500,16082409250,25050,25050,25050,25050,0
|
|
20231130,180400,16082409250,25050,25050,25050,25050,0
|
|
20231130,180300,16082409250,25050,25050,25050,25050,0
|
|
20231130,180200,16082409250,25050,25050,25050,25050,0
|
|
20231130,180100,16082409250,25050,25050,25050,25050,0
|
|
20231130,180000,16082409250,25050,25050,25050,25050,0
|
|
20231130,175900,16082409250,25050,25050,25050,25050,0
|
|
20231130,175800,16082409250,25050,25050,25050,25050,0
|
|
20231130,175700,16082409250,25050,25050,25050,25050,0
|
|
20231130,175600,16082409250,25050,25050,25050,25050,0
|
|
20231130,175500,16082409250,25050,25050,25050,25050,0
|
|
20231130,175400,16082409250,25050,25050,25050,25050,0
|
|
20231130,175300,16082409250,25050,25050,25050,25050,0
|
|
20231130,175200,16082409250,25050,25050,25050,25050,0
|
|
20231130,175100,16082409250,25050,25050,25050,25050,0
|
|
20231130,175000,16082409250,25050,25050,25050,25050,0
|
|
20231130,174900,16082409250,25050,25050,25050,25050,0
|
|
20231130,174800,16082409250,25050,25050,25050,25050,0
|
|
20231130,174700,16082409250,25050,25050,25050,25050,0
|
|
20231130,174600,16082409250,25050,25050,25050,25050,0
|
|
20231130,174500,16082409250,25050,25050,25050,25050,0
|
|
20231130,174400,16082409250,25050,25050,25050,25050,0
|
|
20231130,174300,16082409250,25050,25050,25050,25050,0
|
|
20231130,174200,16082409250,25050,25050,25050,25050,0
|
|
20231130,174100,16082409250,25050,25050,25050,25050,0
|
|
20231130,174000,16082409250,25050,25050,25050,25050,0
|
|
20231130,173900,16082409250,25050,25050,25050,25050,0
|
|
20231130,173800,16082409250,25050,25050,25050,25050,0
|
|
20231130,173700,16082409250,25050,25050,25050,25050,0
|
|
20231130,173600,16082409250,25050,25050,25050,25050,12677
|
|
20231130,173500,16082409250,25050,25050,25050,25050,0
|
|
20231130,173400,16082409250,25050,25050,25050,25050,0
|
|
20231130,173300,16082409250,25050,25050,25050,25050,0
|
|
20231130,173200,16082409250,25050,25050,25050,25050,0
|
|
20231130,173100,16082409250,25050,25050,25050,25050,0
|
|
20231130,173000,16082409250,25050,25050,25050,25050,0
|
|
20231130,172900,16082409250,25050,25050,25050,25050,0
|
|
20231130,172800,16082409250,25050,25050,25050,25050,0
|
|
20231130,172700,16082409250,25050,25050,25050,25050,0
|
|
20231130,172600,16082409250,25050,25050,25050,25050,0
|
|
20231130,172500,16082409250,25050,25050,25050,25050,0
|
|
20231130,172400,16082409250,25050,25050,25050,25050,0
|
|
20231130,172300,16082409250,25050,25050,25050,25050,0
|
|
20231130,172200,16082409250,25050,25050,25050,25050,0
|
|
20231130,172100,16082409250,25050,25050,25050,25050,0
|
|
20231130,172000,16082409250,25050,25050,25050,25050,0
|
|
20231130,171900,16082409250,25050,25050,25050,25050,0
|
|
20231130,171800,16082409250,25050,25050,25050,25050,0
|
|
20231130,171700,16082409250,25050,25050,25050,25050,0
|
|
20231130,171600,16082409250,25050,25050,25050,25050,0
|
|
20231130,171500,16082409250,25050,25050,25050,25050,0
|
|
20231130,171400,16082409250,25050,25050,25050,25050,0
|
|
20231130,171300,16082409250,25050,25050,25050,25050,0
|
|
20231130,171200,16082409250,25050,25050,25050,25050,0
|
|
20231130,171100,16082409250,25050,25050,25050,25050,0
|
|
20231130,171000,16082409250,25050,25050,25050,25050,0
|
|
20231130,170900,16082409250,25050,25050,25050,25050,0
|
|
20231130,170800,16082409250,25050,25050,25050,25050,0
|
|
20231130,170700,16082409250,25050,25050,25050,25050,0
|
|
20231130,170600,16082409250,25050,25050,25050,25050,12677
|
|
20231130,170500,16082409250,25050,25050,25050,25050,0
|
|
20231130,170400,16082409250,25050,25050,25050,25050,0
|
|
20231130,170300,16082409250,25050,25050,25050,25050,0
|
|
20231130,170200,16082409250,25050,25050,25050,25050,0
|
|
20231130,170100,16082409250,25050,25050,25050,25050,0
|
|
20231130,170000,16082409250,25050,25050,25050,25050,0
|
|
20231130,165900,16082409250,25050,25050,25050,25050,0
|
|
20231130,165800,16082409250,25050,25050,25050,25050,0
|
|
20231130,165700,16082409250,25050,25050,25050,25050,0
|
|
20231130,165600,16082409250,25050,25050,25050,25050,0
|
|
20231130,165500,16082409250,25050,25050,25050,25050,0
|
|
20231130,165400,16082409250,25050,25050,25050,25050,0
|
|
20231130,165300,16082409250,25050,25050,25050,25050,0
|
|
20231130,165200,16082409250,25050,25050,25050,25050,0
|
|
20231130,165100,16082409250,25050,25050,25050,25050,0
|
|
20231130,165000,16082409250,25050,25050,25050,25050,0
|
|
20231130,164900,16082409250,25050,25050,25050,25050,0
|
|
20231130,164800,16082409250,25050,25050,25050,25050,0
|
|
20231130,164700,16082409250,25050,25050,25050,25050,0
|
|
20231130,164600,16082409250,25050,25050,25050,25050,0
|
|
20231130,164500,16082409250,25050,25050,25050,25050,0
|
|
20231130,164400,16082409250,25050,25050,25050,25050,0
|
|
20231130,164300,16082409250,25050,25050,25050,25050,0
|
|
20231130,164200,16082409250,25050,25050,25050,25050,0
|
|
20231130,164100,16082409250,25050,25050,25050,25050,0
|
|
20231130,164000,16082409250,25050,25050,25050,25050,0
|
|
20231130,163900,16082409250,25050,25050,25050,25050,0
|
|
20231130,163800,16082409250,25050,25050,25050,25050,0
|
|
20231130,163700,16082409250,25050,25050,25050,25050,0
|
|
20231130,163600,16082409250,25050,25050,25050,25050,12677
|
|
20231130,163500,16082409250,25050,25050,25050,25050,0
|
|
20231130,163400,16082409250,25050,25050,25050,25050,0
|
|
20231130,163300,16082409250,25050,25050,25050,25050,0
|
|
20231130,163200,16082409250,25050,25050,25050,25050,0
|
|
20231130,163100,16082409250,25050,25050,25050,25050,0
|
|
20231130,163000,16082409250,25050,25050,25050,25050,0
|
|
20231130,162900,16082409250,25050,25050,25050,25050,0
|
|
20231130,162800,16082409250,25050,25050,25050,25050,0
|
|
20231130,162700,16082409250,25050,25050,25050,25050,0
|
|
20231130,162600,16082409250,25050,25050,25050,25050,0
|
|
20231130,162500,16082409250,25050,25050,25050,25050,0
|
|
20231130,162400,16082409250,25050,25050,25050,25050,0
|
|
20231130,162300,16082409250,25050,25050,25050,25050,0
|
|
20231130,162200,16082409250,25050,25050,25050,25050,0
|
|
20231130,162100,16082409250,25050,25050,25050,25050,0
|
|
20231130,162000,16082409250,25050,25050,25050,25050,0
|
|
20231130,161900,16082409250,25050,25050,25050,25050,0
|
|
20231130,161800,16082409250,25050,25050,25050,25050,0
|
|
20231130,161700,16082409250,25050,25050,25050,25050,0
|
|
20231130,161600,16082409250,25050,25050,25050,25050,0
|
|
20231130,161500,16082409250,25050,25050,25050,25050,0
|
|
20231130,161400,16082409250,25050,25050,25050,25050,0
|
|
20231130,161300,16082409250,25050,25050,25050,25050,0
|
|
20231130,161200,16082409250,25050,25050,25050,25050,0
|
|
20231130,161100,16082409250,25050,25050,25050,25050,0
|
|
20231130,161000,16082409250,25050,25050,25050,25050,0
|
|
20231130,160900,16082409250,25050,25050,25050,25050,0
|
|
20231130,160800,16082409250,25050,25050,25050,25050,0
|
|
20231130,160700,16082409250,25050,25050,25050,25050,0
|
|
20231130,160600,16082409250,25050,25050,25050,25050,12677
|
|
20231130,160500,16082409250,25050,25050,25050,25050,0
|
|
20231130,160400,16082409250,25050,25050,25050,25050,0
|
|
20231130,160300,16082409250,25050,25050,25050,25050,0
|
|
20231130,160200,16082409250,25050,25050,25050,25050,0
|
|
20231130,160100,16082409250,25050,25050,25050,25050,0
|
|
20231130,160000,16082409250,25050,25050,25050,25050,0
|
|
20231130,155900,16082409250,25050,25050,25050,25050,0
|
|
20231130,155800,16082409250,25050,25050,25050,25050,0
|
|
20231130,155700,16082409250,25050,25050,25050,25050,0
|
|
20231130,155600,16082409250,25050,25050,25050,25050,0
|
|
20231130,155500,16082409250,25050,25050,25050,25050,0
|
|
20231130,155400,16082409250,25050,25050,25050,25050,0
|
|
20231130,155300,16082409250,25050,25050,25050,25050,0
|
|
20231130,155200,16082409250,25050,25050,25050,25050,0
|
|
20231130,155100,16082409250,25050,25050,25050,25050,0
|
|
20231130,155000,16082409250,25050,25050,25050,25050,0
|
|
20231130,154900,16082409250,25050,25050,25050,25050,0
|
|
20231130,154800,16082409250,25050,25050,25050,25050,0
|
|
20231130,154700,16082409250,25050,25050,25050,25050,0
|
|
20231130,154600,16082409250,25050,25050,25050,25050,0
|
|
20231130,154500,16082409250,25050,25050,25050,25050,0
|
|
20231130,154400,16082409250,25050,25050,25050,25050,0
|
|
20231130,154300,16082409250,25050,25050,25050,25050,0
|
|
20231130,154200,16082409250,25050,25050,25050,25050,0
|
|
20231130,154100,16082409250,25050,25050,25050,25050,0
|
|
20231130,154000,16082409250,25050,25050,25050,25050,0
|
|
20231130,153900,16082409250,25050,25050,25050,25050,0
|
|
20231130,153800,16082409250,25050,25050,25050,25050,0
|
|
20231130,153700,16082409250,25050,25050,25050,25050,0
|
|
20231130,153600,16082409250,25050,25050,25050,25050,12677
|
|
20231130,153500,16082409250,25050,25050,25050,25050,0
|
|
20231130,153400,16082409250,25050,25050,25050,25050,0
|
|
20231130,153300,16082409250,25050,25050,25050,25050,0
|
|
20231130,153200,16082409250,25050,25050,25050,25050,0
|
|
20231130,153100,16082409250,25050,25050,25050,25050,0
|
|
20231130,153000,16082409250,25050,25050,25050,25050,12677
|
|
20231130,152900,15764850400,25050,25050,25050,25050,0
|
|
20231130,152800,15764850400,25050,25050,25050,25050,0
|
|
20231130,152700,15764850400,25050,25050,25050,25050,0
|
|
20231130,152600,15764850400,25050,25050,25050,25050,0
|
|
20231130,152500,15764850400,25050,25050,25050,25050,0
|
|
20231130,152400,15764850400,25050,25050,25050,25050,0
|
|
20231130,152300,15764850400,25050,25050,25050,25050,0
|
|
20231130,152200,15764850400,25050,25050,25050,25050,0
|
|
20231130,152100,15764850400,25050,25050,25050,25050,0
|
|
20231130,152000,15764850400,25050,25050,25050,25050,0
|
|
20231130,151900,15764850400,25050,25100,25100,25000,292
|
|
20231130,151800,15757535500,25000,25050,25100,25000,1748
|
|
20231130,151700,15713739600,25050,25000,25100,24950,3129
|
|
20231130,151600,15635450200,24950,25000,25000,24900,330
|
|
20231130,151500,15627212250,25000,25000,25000,24900,1868
|
|
20231130,151400,15580530550,24950,25000,25000,24950,398
|
|
20231130,151300,15570596200,25000,25000,25000,24950,177
|
|
20231130,151200,15566171500,25000,25000,25000,24950,228
|
|
20231130,151100,15560479150,25000,25000,25000,24950,309
|
|
20231130,151000,15552754300,25000,25000,25000,24950,190
|
|
20231130,150900,15548005900,25000,24950,25000,24850,2056
|
|
20231130,150800,15496705600,24900,24900,24900,24850,1034
|
|
20231130,150700,15470959350,24900,24850,24900,24850,1019
|
|
20231130,150600,15445626400,24850,24850,24850,24700,1583
|
|
20231130,150500,15406381300,24800,24850,24850,24800,573
|
|
20231130,150400,15392150250,24850,24800,24850,24750,1326
|
|
20231130,150300,15359269500,24800,24750,24800,24700,1653
|
|
20231130,150200,15318360100,24700,24750,24800,24700,1406
|
|
20231130,150100,15283574450,24800,24750,24800,24750,71
|
|
20231130,150000,15281816400,24750,24900,24900,24750,1436
|
|
20231130,145900,15246188700,24850,24900,24900,24850,164
|
|
20231130,145800,15242113250,24900,24900,24950,24900,596
|
|
20231130,145700,15227272100,24950,24950,25000,24900,3729
|
|
20231130,145600,15134378100,25000,24850,25000,24850,1809
|
|
20231130,145500,15089322700,24750,24850,24850,24750,971
|
|
20231130,145400,15065276950,24900,24850,24900,24850,386
|
|
20231130,145300,15055681350,24850,24850,24850,24750,1279
|
|
20231130,145200,15023917500,24850,24750,24850,24750,31
|
|
20231130,145100,15023148650,24750,24850,24850,24750,1016
|
|
20231130,145000,14997953300,24800,24900,24900,24800,1239
|
|
20231130,144900,14967208500,24900,24850,24900,24850,608
|
|
20231130,144800,14952096250,24850,24950,24950,24800,933
|
|
20231130,144700,14928910200,24950,24900,24950,24800,937
|
|
20231130,144600,14905612300,24900,24900,24900,24850,532
|
|
20231130,144500,14892366150,24850,24900,24900,24850,363
|
|
20231130,144400,14883342150,24900,24850,24900,24850,169
|
|
20231130,144300,14879139700,24900,24850,24900,24850,379
|
|
20231130,144200,14869702900,24800,24950,24950,24800,1069
|
|
20231130,144100,14843108700,24900,24850,24900,24850,52
|
|
20231130,144000,14841813950,24900,24850,24950,24800,2051
|
|
20231130,143900,14790847900,24850,24850,24900,24850,157
|
|
20231130,143800,14786943650,24900,24900,24950,24900,2065
|
|
20231130,143700,14735520900,24900,25000,25000,24900,378
|
|
20231130,143600,14726090900,25000,24900,25000,24900,1781
|
|
20231130,143500,14681739200,24900,25050,25050,24900,2797
|
|
20231130,143400,14611860750,25050,25100,25100,25000,986
|
|
20231130,143300,14587157850,25100,25150,25150,25050,2073
|
|
20231130,143200,14535178400,25100,25100,25100,25050,762
|
|
20231130,143100,14516065350,25050,25100,25100,25050,424
|
|
20231130,143000,14505430400,25100,25100,25100,25050,919
|
|
20231130,142900,14482391100,25100,25000,25100,25000,915
|
|
20231130,142800,14459425400,25000,25000,25000,25000,758
|
|
20231130,142700,14440475400,25000,24900,25050,24900,2651
|
|
20231130,142600,14374249950,24950,24950,25000,24900,1560
|
|
20231130,142500,14335377750,24950,24900,24950,24850,637
|
|
20231130,142400,14319519350,24850,24850,24900,24850,877
|
|
20231130,142300,14297715700,24850,24850,24950,24850,3000
|
|
20231130,142200,14223028800,24850,24900,24950,24850,1728
|
|
20231130,142100,14180036550,24950,24950,25000,24950,364
|
|
20231130,142000,14170954600,24950,24900,25000,24900,247
|
|
20231130,141900,14164792100,25000,25000,25100,24900,2618
|
|
20231130,141800,14099436000,25000,24950,25000,24900,746
|
|
20231130,141700,14080813150,25000,25100,25100,25000,3034
|
|
20231130,141600,14004923700,25100,25150,25150,25100,1170
|
|
20231130,141500,13975521850,25150,25200,25200,25100,1201
|
|
20231130,141400,13945313950,25150,25200,25250,25150,353
|
|
20231130,141300,13936429750,25200,25250,25250,25200,1292
|
|
20231130,141200,13903829050,25250,25100,25300,25050,2299
|
|
20231130,141100,13845971750,25100,25100,25150,25050,1158
|
|
20231130,141000,13816954850,25000,25150,25150,25000,5246
|
|
20231130,140900,13685507550,25150,25150,25150,25100,1877
|
|
20231130,140800,13638356550,25150,25150,25150,25000,4430
|
|
20231130,140700,13527343350,25150,25200,25200,25100,1343
|
|
20231130,140600,13493528000,25250,25250,25250,25200,153
|
|
20231130,140500,13489668000,25200,25300,25300,25200,797
|
|
20231130,140400,13469567000,25300,25200,25300,25200,1275
|
|
20231130,140300,13437368500,25250,25300,25350,25200,1167
|
|
20231130,140200,13407873550,25300,25150,25300,25150,1204
|
|
20231130,140100,13377489150,25150,25250,25250,25150,1334
|
|
20231130,140000,13343837500,25250,25150,25300,25150,3581
|
|
20231130,135900,13253482900,25100,25050,25100,25050,1344
|
|
20231130,135800,13219749050,25000,25200,25200,25000,2133
|
|
20231130,135700,13166222850,25250,25150,25300,25150,3878
|
|
20231130,135600,13068324200,25150,25050,25150,25050,2577
|
|
20231130,135500,13003564850,25050,25100,25100,25050,1638
|
|
20231130,135400,12962478300,25050,25100,25100,25050,800
|
|
20231130,135300,12942415450,25050,25100,25150,25050,1602
|
|
20231130,135200,12902257500,25100,25150,25200,25100,1426
|
|
20231130,135100,12866397600,25100,25200,25250,25100,1765
|
|
20231130,135000,12821914250,25250,25200,25250,25200,3288
|
|
20231130,134900,12738992250,25150,25150,25200,25100,1445
|
|
20231130,134800,12702655600,25100,25100,25200,25050,2852
|
|
20231130,134700,12630968800,25000,25200,25200,25000,2742
|
|
20231130,134600,12562223050,25200,25200,25250,25150,374
|
|
20231130,134500,12552803000,25200,25250,25250,25150,1174
|
|
20231130,134400,12523171600,25250,25300,25300,25200,988
|
|
20231130,134300,12498256450,25300,25250,25300,25200,1942
|
|
20231130,134200,12449225000,25250,25050,25250,25050,4039
|
|
20231130,134100,12347695600,25050,25050,25050,25000,2004
|
|
20231130,134000,12297549950,25000,25050,25100,24950,3452
|
|
20231130,133900,12211231300,25050,25050,25150,25000,3266
|
|
20231130,133800,12129356100,25000,25150,25150,25000,1232
|
|
20231130,133700,12098490600,25100,25000,25100,24900,6517
|
|
20231130,133600,11935632650,25000,25000,25050,24900,2101
|
|
20231130,133500,11883132250,25000,25150,25200,25000,1008
|
|
20231130,133400,11857869200,25150,25250,25350,25150,2516
|
|
20231130,133300,11794383050,25250,25150,25300,25050,4289
|
|
20231130,133200,11686319700,25000,25200,25200,25000,8003
|
|
20231130,133100,11485815200,25200,25350,25450,25150,5855
|
|
20231130,133000,11337531200,25350,25400,25500,25250,17011
|
|
20231130,132900,10905319900,25450,25300,25550,25200,27484
|
|
20231130,132800,10207958700,25300,24950,25300,24900,21838
|
|
20231130,132700,9659809100,25000,24900,25000,24900,5664
|
|
20231130,132600,9518281550,24900,24900,24900,24800,2570
|
|
20231130,132500,9454368650,24900,24950,25050,24850,33384
|
|
20231130,132400,8619943100,24950,24950,24950,24850,11011
|
|
20231130,132300,8345396650,24950,24900,24950,24750,13098
|
|
20231130,132200,8018969050,24900,24850,24950,24800,7420
|
|
20231130,132100,7834214400,24900,24900,24900,24800,3028
|
|
20231130,132000,7758929000,24900,24800,24900,24750,11858
|
|
20231130,131900,7464350300,24750,24750,24800,24650,2814
|
|
20231130,131800,7394712550,24750,24650,24750,24600,3553
|
|
20231130,131700,7306963950,24650,24550,24650,24500,3392
|
|
20231130,131600,7223704950,24500,24450,24600,24400,7479
|
|
20231130,131500,7040500400,24600,24700,24800,24400,18740
|
|
20231130,131400,6577794750,24600,24600,24600,24600,0
|
|
20231130,131300,6577794750,24600,24600,24600,24550,9653
|
|
20231130,131200,6340411950,24600,24500,24600,24500,5252
|
|
20231130,131100,6211435850,24500,24450,24500,24400,2487
|
|
20231130,131000,6150545750,24450,24400,24500,24400,6999
|
|
20231130,130900,5979379400,24400,24300,24400,24250,2508
|
|
20231130,130800,5918347200,24300,24250,24300,24250,587
|
|
20231130,130700,5904094200,24250,24250,24300,24250,130
|
|
20231130,130600,5900938500,24300,24200,24300,24200,362
|
|
20231130,130500,5892150950,24150,24250,24250,24150,363
|
|
20231130,130400,5883351050,24250,24200,24250,24200,237
|
|
20231130,130300,5877606950,24250,24200,24350,24200,3977
|
|
20231130,130200,5780995400,24300,24200,24300,24200,2113
|
|
20231130,130100,5729748100,24150,24100,24150,24100,1050
|
|
20231130,130000,5704417800,24100,24150,24150,24100,1409
|
|
20231130,125900,5670438850,24100,24150,24200,24100,292
|
|
20231130,125800,5663376250,24150,24150,24150,24100,519
|
|
20231130,125700,5650845450,24200,24150,24200,24150,230
|
|
20231130,125600,5645287350,24100,24150,24150,24050,745
|
|
20231130,125500,5627319000,24100,24250,24250,24100,1677
|
|
20231130,125400,5586799200,24300,24300,24300,24250,226
|
|
20231130,125300,5581308100,24250,24250,24300,24250,335
|
|
20231130,125200,5573169500,24250,24300,24300,24250,1225
|
|
20231130,125100,5543404450,24300,24250,24300,24250,525
|
|
20231130,125000,5530663400,24250,24250,24300,24250,449
|
|
20231130,124900,5519769200,24250,24300,24300,24250,258
|
|
20231130,124800,5513503700,24300,24250,24300,24250,349
|
|
20231130,124700,5505023050,24300,24300,24300,24250,89
|
|
20231130,124600,5502860550,24300,24250,24300,24200,516
|
|
20231130,124500,5490347250,24250,24250,24250,24200,1941
|
|
20231130,124400,5443313500,24250,24250,24250,24250,204
|
|
20231130,124300,5438366500,24250,24250,24300,24200,1084
|
|
20231130,124200,5412085000,24300,24300,24300,24300,151
|
|
20231130,124100,5408415700,24300,24250,24300,24250,795
|
|
20231130,124000,5389099200,24250,24200,24300,24200,1947
|
|
20231130,123900,5341954250,24150,24150,24200,24150,429
|
|
20231130,123800,5331592500,24150,24150,24150,24100,361
|
|
20231130,123700,5322874400,24100,24150,24200,24100,110
|
|
20231130,123600,5320217450,24150,24200,24200,24100,649
|
|
20231130,123500,5304531050,24200,24250,24250,24200,129
|
|
20231130,123400,5301409150,24150,24150,24250,24150,3477
|
|
20231130,123300,5217225450,24150,24100,24150,24100,376
|
|
20231130,123200,5208145550,24150,24100,24150,24100,140
|
|
20231130,123100,5204767150,24150,24150,24200,24150,503
|
|
20231130,123000,5192614650,24100,24150,24150,24100,209
|
|
20231130,122900,5187568200,24150,24100,24150,24100,213
|
|
20231130,122800,5182426900,24150,24150,24150,24100,654
|
|
20231130,122700,5166657800,24100,24150,24150,24100,529
|
|
20231130,122600,5153908150,24150,24100,24150,24100,334
|
|
20231130,122500,5145848300,24100,24100,24100,24050,232
|
|
20231130,122400,5140258250,24100,24100,24100,24100,186
|
|
20231130,122300,5135775650,24100,24100,24150,24050,578
|
|
20231130,122200,5121843750,24050,24050,24100,24050,82
|
|
20231130,122100,5119867700,24100,24100,24100,24050,1366
|
|
20231130,122000,5086997100,24050,24100,24100,24050,195
|
|
20231130,121900,5082300400,24100,24100,24100,24100,221
|
|
20231130,121800,5076974300,24050,24100,24150,24050,1520
|
|
20231130,121700,5040390900,24100,24050,24100,24050,341
|
|
20231130,121600,5032175300,24100,24100,24150,24100,434
|
|
20231130,121500,5021714350,24100,24100,24100,24100,271
|
|
20231130,121400,5015183250,24100,24000,24100,24000,754
|
|
20231130,121300,4997031400,24000,24100,24100,23950,3783
|
|
20231130,121200,4906176850,24100,24100,24100,24050,195
|
|
20231130,121100,4901477650,24100,24100,24150,24050,725
|
|
20231130,121000,4884022550,24100,24100,24150,24100,403
|
|
20231130,120900,4874304400,24100,24150,24150,24100,514
|
|
20231130,120800,4861916300,24100,24150,24200,24100,1441
|
|
20231130,120700,4827113550,24150,24100,24150,24100,1076
|
|
20231130,120600,4801148300,24100,24050,24100,24050,347
|
|
20231130,120500,4792785900,24100,24100,24100,24050,657
|
|
20231130,120400,4776969900,24100,24100,24100,24050,341
|
|
20231130,120300,4768752050,24100,24000,24100,24000,549
|
|
20231130,120200,4755556150,24000,24100,24100,24000,989
|
|
20231130,120100,4731813550,24100,24100,24100,24050,266
|
|
20231130,120000,4725403000,24100,24100,24100,24050,380
|
|
20231130,115900,4716246300,24100,24050,24100,24050,751
|
|
20231130,115800,4698174950,24100,24100,24100,24100,551
|
|
20231130,115700,4684895850,24050,24100,24100,24050,656
|
|
20231130,115600,4669117250,24050,24100,24100,24050,527
|
|
20231130,115500,4656437900,24100,24100,24150,24100,486
|
|
20231130,115400,4644717300,24100,24100,24150,24050,166
|
|
20231130,115300,4640716100,24050,24050,24100,24050,369
|
|
20231130,115200,4631826850,24050,24150,24150,24050,311
|
|
20231130,115100,4624334450,24150,24150,24150,24150,292
|
|
20231130,115000,4617282650,24100,24100,24100,24100,221
|
|
20231130,114900,4611956550,24100,24000,24100,24000,180
|
|
20231130,114800,4607620450,24100,24050,24100,24050,609
|
|
20231130,114700,4592967150,24050,24100,24100,24050,205
|
|
20231130,114600,4588034600,24100,24050,24100,24050,170
|
|
20231130,114500,4583938100,24050,24050,24050,23950,429
|
|
20231130,114400,4573636050,24100,24000,24100,24000,473
|
|
20231130,114300,4562261150,24000,24050,24100,24000,421
|
|
20231130,114200,4552121350,24100,24050,24100,24000,185
|
|
20231130,114100,4547668200,24100,24100,24100,24050,209
|
|
20231130,114000,4542633750,24050,24050,24050,24050,442
|
|
20231130,113900,4532003650,24050,23950,24050,23950,1139
|
|
20231130,113800,4504669250,23900,23950,24000,23900,1265
|
|
20231130,113700,4474350600,24000,24000,24000,24000,295
|
|
20231130,113600,4467270600,24000,23950,24000,23950,797
|
|
20231130,113500,4448142750,24000,24050,24050,24000,2187
|
|
20231130,113400,4395586700,24050,24100,24100,24050,384
|
|
20231130,113300,4386340200,24100,24100,24100,24050,656
|
|
20231130,113200,4370530700,24050,24050,24100,24050,1052
|
|
20231130,113100,4345219850,24050,24050,24050,24050,309
|
|
20231130,113000,4337788400,24050,24050,24050,24050,382
|
|
20231130,112900,4328601300,24000,24000,24000,24000,1081
|
|
20231130,112800,4302657300,24050,24050,24100,24050,739
|
|
20231130,112700,4284871500,24100,24050,24100,24000,859
|
|
20231130,112600,4264227400,24100,24100,24100,24050,595
|
|
20231130,112500,4249898400,24100,24100,24100,24000,599
|
|
20231130,112400,4235479300,24100,24100,24150,24050,564
|
|
20231130,112300,4221885750,24100,24100,24150,24050,877
|
|
20231130,112200,4200743750,24150,24100,24150,24100,912
|
|
20231130,112100,4178746950,24100,24050,24100,24050,297
|
|
20231130,112000,4171593700,24100,24100,24100,24100,339
|
|
20231130,111900,4163423800,24100,24100,24150,24100,1438
|
|
20231130,111800,4128741050,24150,24000,24200,24000,3379
|
|
20231130,111700,4047318150,24000,23950,24000,23950,975
|
|
20231130,111600,4023965400,24000,24000,24000,23950,889
|
|
20231130,111500,4002661050,23950,23950,24000,23950,892
|
|
20231130,111400,3981282150,23900,24000,24000,23850,1159
|
|
20231130,111300,3953501250,24000,24100,24150,24000,896
|
|
20231130,111200,3931947600,24100,23950,24100,23950,1807
|
|
20231130,111100,3888566850,23950,24050,24050,23950,282
|
|
20231130,111000,3881802050,24050,23950,24050,23900,1756
|
|
20231130,110900,3839668900,23950,23950,23950,23900,251
|
|
20231130,110800,3833659850,23950,23950,23950,23950,631
|
|
20231130,110700,3818547400,23950,23900,24000,23900,508
|
|
20231130,110600,3806373100,23800,23900,23900,23800,303
|
|
20231130,110500,3799146050,23800,23900,23950,23800,566
|
|
20231130,110400,3785618050,23900,23900,23950,23750,1439
|
|
20231130,110300,3751324100,23900,23900,23900,23900,256
|
|
20231130,110200,3745205700,23900,23850,23950,23850,488
|
|
20231130,110100,3733545750,23850,23800,23950,23800,39
|
|
20231130,110000,3732616350,23800,24000,24000,23750,2558
|
|
20231130,105900,3671637900,24000,24000,24100,24000,3477
|
|
20231130,105800,3588170950,24000,23850,24000,23850,966
|
|
20231130,105700,3565060750,23800,23900,24000,23800,5574
|
|
20231130,105600,3431952100,23900,24100,24100,23900,2487
|
|
20231130,105500,3372345300,24050,24150,24200,24050,491
|
|
20231130,105400,3360508200,24200,24000,24200,24000,1480
|
|
20231130,105300,3324897900,24000,24100,24150,24000,1131
|
|
20231130,105200,3297690300,24050,24100,24150,23950,2574
|
|
20231130,105100,3235834500,24050,24300,24300,24050,4524
|
|
20231130,105000,3126679150,24300,24400,24400,24300,1231
|
|
20231130,104900,3096705300,24350,24350,24350,24250,510
|
|
20231130,104800,3084296300,24350,24300,24400,24300,764
|
|
20231130,104700,3065703050,24300,24300,24300,24150,4203
|
|
20231130,104600,2963727400,24350,24450,24500,24350,1385
|
|
20231130,104500,2929992150,24450,24350,24600,24350,5735
|
|
20231130,104400,2789333350,24300,24500,24550,24300,1525
|
|
20231130,104300,2752103900,24500,24200,24600,24200,9570
|
|
20231130,104200,2518075950,24200,24300,24300,24200,310
|
|
20231130,104100,2510553700,24150,24250,24300,24100,1581
|
|
20231130,104000,2472248850,24150,24300,24350,24150,2524
|
|
20231130,103900,2411068200,24250,24450,24450,24250,2138
|
|
20231130,103800,2359025400,24450,24350,24500,24350,7760
|
|
20231130,103700,2169571150,24400,24100,24400,24100,5113
|
|
20231130,103600,2045250650,24200,24050,24200,24000,3250
|
|
20231130,103500,1966802750,24100,23900,24150,23850,6703
|
|
20231130,103400,1805717750,23900,23850,23900,23750,5172
|
|
20231130,103300,1682416900,23950,23950,24050,23850,3493
|
|
20231130,103200,1598740150,23950,23950,24000,23900,2145
|
|
20231130,103100,1547427150,23900,23850,24100,23850,6900
|
|
20231130,103000,1382131550,23850,23600,23900,23600,5170
|
|
20231130,102900,1259357700,23600,23700,23700,23550,1218
|
|
20231130,102800,1230589650,23700,23500,23800,23450,8147
|
|
20231130,102700,1037868300,23550,23350,23550,23350,2320
|
|
20231130,102600,983461650,23300,23350,23350,23300,541
|
|
20231130,102500,970845600,23350,23400,23400,23350,435
|
|
20231130,102400,960668250,23350,23450,23600,23350,2000
|
|
20231130,102300,913674550,23400,23300,23550,23300,3021
|
|
20231130,102200,842948550,23350,23350,23400,23200,4830
|
|
20231130,102100,730347950,23350,23100,23350,23100,3566
|
|
20231130,102000,647506650,23150,23100,23150,23000,3053
|
|
20231130,101900,576935600,23000,22950,23050,22850,4945
|
|
20231130,101800,463259900,22900,22800,22900,22800,2088
|
|
20231130,101700,415559000,22800,22700,22800,22700,4735
|
|
20231130,101600,307797550,22700,22600,22700,22600,1048
|
|
20231130,101500,284031200,22550,22600,22600,22550,62
|
|
20231130,101400,282632450,22600,22600,22600,22600,10
|
|
20231130,101300,282406450,22550,22600,22700,22550,416
|
|
20231130,101200,272994400,22600,22600,22650,22550,1227
|
|
20231130,101100,245276000,22600,22550,22600,22550,509
|
|
20231130,101000,233777600,22550,22500,22550,22500,335
|
|
20231130,100900,226231150,22500,22550,22550,22500,50
|
|
20231130,100800,225106100,22550,22500,22550,22500,215
|
|
20231130,100700,220267850,22500,22450,22500,22450,972
|
|
20231130,100600,198400350,22500,22500,22500,22500,36
|
|
20231130,100500,197590350,22500,22500,22500,22500,100
|
|
20231130,100400,195340350,22500,22500,22500,22500,269
|
|
20231130,100300,189287850,22500,22450,22500,22450,485
|
|
20231130,100200,178387050,22500,22500,22500,22500,6
|
|
20231130,100100,178252050,22500,22450,22500,22450,66
|
|
20231130,100000,176769700,22500,22500,22500,22500,5
|
|
20231130,095900,176657200,22500,22500,22500,22500,18
|
|
20231130,095800,176252200,22450,22450,22450,22450,48
|
|
20231130,095700,175174600,22500,22500,22500,22500,14
|
|
20231130,095600,174859600,22500,22500,22500,22500,100
|
|
20231130,095500,172609600,22550,22500,22600,22500,977
|
|
20231130,095400,150600400,22450,22450,22500,22450,127
|
|
20231130,095300,147743400,22450,22450,22450,22450,17
|
|
20231130,095200,147361750,22450,22450,22450,22450,315
|
|
20231130,095100,140290000,22450,22450,22450,22450,2
|
|
20231130,095000,140245100,22400,22350,22400,22300,967
|
|
20231130,094900,118598200,22350,22300,22350,22300,100
|
|
20231130,094800,116365700,22350,22350,22350,22350,55
|
|
20231130,094700,115136450,22350,22350,22350,22350,3
|
|
20231130,094600,115069400,22350,22300,22350,22250,114
|
|
20231130,094500,112527800,22400,22400,22400,22400,14
|
|
20231130,094400,112214200,22350,22350,22350,22350,135
|
|
20231130,094300,109196950,22350,22350,22350,22300,67
|
|
20231130,094200,107702150,22350,22300,22350,22300,54
|
|
20231130,094100,106495450,22300,22300,22300,22300,40
|
|
20231130,094000,105603450,22250,22250,22250,22250,549
|
|
20231130,093900,93388200,22250,22250,22250,22250,46
|
|
20231130,093800,92364700,22200,22200,22200,22200,48
|
|
20231130,093700,91299100,22200,22200,22200,22200,56
|
|
20231130,093600,90055900,22200,22250,22250,22200,63
|
|
20231130,093500,88656650,22200,22200,22200,22200,0
|
|
20231130,093400,88656650,22200,22250,22250,22200,62
|
|
20231130,093300,87279550,22250,22250,22250,22250,0
|
|
20231130,093200,87279550,22250,22200,22250,22200,16
|
|
20231130,093100,86923600,22200,22200,22200,22200,52
|
|
20231130,093000,85769200,22200,22200,22200,22200,43
|
|
20231130,092900,84814600,22200,22150,22200,22150,162
|
|
20231130,092800,81219850,22200,22300,22300,22200,734
|
|
20231130,092700,64923150,22300,22300,22300,22300,23
|
|
20231130,092600,64410250,22250,22250,22250,22250,141
|
|
20231130,092500,61273000,22350,22350,22350,22350,13
|
|
20231130,092400,60982450,22350,22350,22350,22350,1
|
|
20231130,092300,60960100,22350,22350,22350,22350,13
|
|
20231130,092200,60669550,22300,22300,22300,22300,31
|
|
20231130,092100,59978250,22350,22350,22350,22350,14
|
|
20231130,092000,59665350,22350,22350,22350,22350,1
|
|
20231130,091900,59643000,22350,22300,22350,22300,64
|
|
20231130,091800,58215100,22300,22300,22300,22300,17
|
|
20231130,091700,57836000,22250,22250,22250,22250,54
|
|
20231130,091600,56634500,22300,22300,22300,22300,13
|
|
20231130,091500,56344600,22200,22200,22200,22200,533
|
|
20231130,091400,44512000,22200,22250,22250,22200,307
|
|
20231130,091300,37695400,22250,22250,22250,22250,189
|
|
20231130,091200,33490150,22300,22300,22300,22300,15
|
|
20231130,091100,33155650,22300,22300,22300,22300,0
|
|
20231130,091000,33155650,22300,22300,22300,22300,18
|
|
20231130,090900,32754250,22300,22300,22350,22300,13
|
|
20231130,090800,32464200,22300,22300,22300,22300,11
|
|
20231130,090700,32218900,22350,22400,22400,22350,25
|
|
20231130,090600,31659450,22350,22350,22350,22350,0
|
|
20231130,090500,31659450,22350,22350,22350,22350,14
|
|
20231130,090400,31346550,22350,22350,22350,22350,32
|
|
20231130,090300,30631350,22350,22350,22350,22350,14
|
|
20231130,090200,30318450,22350,22350,22350,22350,300
|
|
20231130,090100,23613450,22350,22300,22350,22300,113
|
|
20231130,090000,21092900,22300,22400,22400,22300,942
|