624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,192100,7610736550,33300,33300,33300,33300,8399
|
|
20231129,192000,7610736550,33300,33300,33300,33300,0
|
|
20231129,191900,7610736550,33300,33300,33300,33300,0
|
|
20231129,191800,7610736550,33300,33300,33300,33300,0
|
|
20231129,191700,7610736550,33300,33300,33300,33300,0
|
|
20231129,191600,7610736550,33300,33300,33300,33300,0
|
|
20231129,191500,7610736550,33300,33300,33300,33300,0
|
|
20231129,191400,7610736550,33300,33300,33300,33300,0
|
|
20231129,191300,7610736550,33300,33300,33300,33300,0
|
|
20231129,191200,7610736550,33300,33300,33300,33300,0
|
|
20231129,191100,7610736550,33300,33300,33300,33300,0
|
|
20231129,191000,7610736550,33300,33300,33300,33300,0
|
|
20231129,190900,7610736550,33300,33300,33300,33300,0
|
|
20231129,190800,7610736550,33300,33300,33300,33300,0
|
|
20231129,190700,7610736550,33300,33300,33300,33300,0
|
|
20231129,190600,7610736550,33300,33300,33300,33300,0
|
|
20231129,190500,7610736550,33300,33300,33300,33300,0
|
|
20231129,190400,7610736550,33300,33300,33300,33300,0
|
|
20231129,190300,7610736550,33300,33300,33300,33300,0
|
|
20231129,190200,7610736550,33300,33300,33300,33300,0
|
|
20231129,190100,7610736550,33300,33300,33300,33300,0
|
|
20231129,190000,7610736550,33300,33300,33300,33300,0
|
|
20231129,185900,7610736550,33300,33300,33300,33300,0
|
|
20231129,185800,7610736550,33300,33300,33300,33300,0
|
|
20231129,185700,7610736550,33300,33300,33300,33300,0
|
|
20231129,185600,7610736550,33300,33300,33300,33300,0
|
|
20231129,185500,7610736550,33300,33300,33300,33300,0
|
|
20231129,185400,7610736550,33300,33300,33300,33300,0
|
|
20231129,185300,7610736550,33300,33300,33300,33300,0
|
|
20231129,185200,7610736550,33300,33300,33300,33300,0
|
|
20231129,185100,7610736550,33300,33300,33300,33300,8399
|
|
20231129,185000,7610736550,33300,33300,33300,33300,0
|
|
20231129,184900,7610736550,33300,33300,33300,33300,0
|
|
20231129,184800,7610736550,33300,33300,33300,33300,0
|
|
20231129,184700,7610736550,33300,33300,33300,33300,0
|
|
20231129,184600,7610736550,33300,33300,33300,33300,0
|
|
20231129,184500,7610736550,33300,33300,33300,33300,0
|
|
20231129,184400,7610736550,33300,33300,33300,33300,0
|
|
20231129,184300,7610736550,33300,33300,33300,33300,0
|
|
20231129,184200,7610736550,33300,33300,33300,33300,0
|
|
20231129,184100,7610736550,33300,33300,33300,33300,0
|
|
20231129,184000,7610736550,33300,33300,33300,33300,0
|
|
20231129,183900,7610736550,33300,33300,33300,33300,0
|
|
20231129,183800,7610736550,33300,33300,33300,33300,0
|
|
20231129,183700,7610736550,33300,33300,33300,33300,0
|
|
20231129,183600,7610736550,33300,33300,33300,33300,0
|
|
20231129,183500,7610736550,33300,33300,33300,33300,0
|
|
20231129,183400,7610736550,33300,33300,33300,33300,0
|
|
20231129,183300,7610736550,33300,33300,33300,33300,0
|
|
20231129,183200,7610736550,33300,33300,33300,33300,0
|
|
20231129,183100,7610736550,33300,33300,33300,33300,0
|
|
20231129,183000,7610736550,33300,33300,33300,33300,0
|
|
20231129,182900,7610736550,33300,33300,33300,33300,0
|
|
20231129,182800,7610736550,33300,33300,33300,33300,0
|
|
20231129,182700,7610736550,33300,33300,33300,33300,0
|
|
20231129,182600,7610736550,33300,33300,33300,33300,0
|
|
20231129,182500,7610736550,33300,33300,33300,33300,0
|
|
20231129,182400,7610736550,33300,33300,33300,33300,0
|
|
20231129,182300,7610736550,33300,33300,33300,33300,0
|
|
20231129,182200,7610736550,33300,33300,33300,33300,0
|
|
20231129,182100,7610736550,33300,33300,33300,33300,8399
|
|
20231129,182000,7610736550,33300,33300,33300,33300,0
|
|
20231129,181900,7610736550,33300,33300,33300,33300,0
|
|
20231129,181800,7610736550,33300,33300,33300,33300,0
|
|
20231129,181700,7610736550,33300,33300,33300,33300,0
|
|
20231129,181600,7610736550,33300,33300,33300,33300,0
|
|
20231129,181500,7610736550,33300,33300,33300,33300,0
|
|
20231129,181400,7610736550,33300,33300,33300,33300,0
|
|
20231129,181300,7610736550,33300,33300,33300,33300,0
|
|
20231129,181200,7610736550,33300,33300,33300,33300,0
|
|
20231129,181100,7610736550,33300,33300,33300,33300,0
|
|
20231129,181000,7610736550,33300,33300,33300,33300,0
|
|
20231129,180900,7610736550,33300,33300,33300,33300,0
|
|
20231129,180800,7610736550,33300,33300,33300,33300,0
|
|
20231129,180700,7610736550,33300,33300,33300,33300,0
|
|
20231129,180600,7610736550,33300,33300,33300,33300,0
|
|
20231129,180500,7610736550,33300,33300,33300,33300,0
|
|
20231129,180400,7610736550,33300,33300,33300,33300,0
|
|
20231129,180300,7610736550,33300,33300,33300,33300,0
|
|
20231129,180200,7610736550,33300,33300,33300,33300,0
|
|
20231129,180100,7610736550,33300,33300,33300,33300,0
|
|
20231129,180000,7610736550,33300,33300,33300,33300,0
|
|
20231129,175900,7610736550,33300,33300,33300,33300,0
|
|
20231129,175800,7610736550,33300,33300,33300,33300,0
|
|
20231129,175700,7610736550,33300,33300,33300,33300,0
|
|
20231129,175600,7610736550,33300,33300,33300,33300,0
|
|
20231129,175500,7610736550,33300,33300,33300,33300,0
|
|
20231129,175400,7610736550,33300,33300,33300,33300,0
|
|
20231129,175300,7610736550,33300,33300,33300,33300,0
|
|
20231129,175200,7610736550,33300,33300,33300,33300,0
|
|
20231129,175100,7610736550,33300,33300,33300,33300,8399
|
|
20231129,175000,7610736550,33300,33300,33300,33300,0
|
|
20231129,174900,7610736550,33300,33300,33300,33300,0
|
|
20231129,174800,7610736550,33300,33300,33300,33300,0
|
|
20231129,174700,7610736550,33300,33300,33300,33300,0
|
|
20231129,174600,7610736550,33300,33300,33300,33300,0
|
|
20231129,174500,7610736550,33300,33300,33300,33300,0
|
|
20231129,174400,7610736550,33300,33300,33300,33300,0
|
|
20231129,174300,7610736550,33300,33300,33300,33300,0
|
|
20231129,174200,7610736550,33300,33300,33300,33300,0
|
|
20231129,174100,7610736550,33300,33300,33300,33300,0
|
|
20231129,174000,7610736550,33300,33300,33300,33300,0
|
|
20231129,173900,7610736550,33300,33300,33300,33300,0
|
|
20231129,173800,7610736550,33300,33300,33300,33300,0
|
|
20231129,173700,7610736550,33300,33300,33300,33300,0
|
|
20231129,173600,7610736550,33300,33300,33300,33300,0
|
|
20231129,173500,7610736550,33300,33300,33300,33300,0
|
|
20231129,173400,7610736550,33300,33300,33300,33300,0
|
|
20231129,173300,7610736550,33300,33300,33300,33300,0
|
|
20231129,173200,7610736550,33300,33300,33300,33300,0
|
|
20231129,173100,7610736550,33300,33300,33300,33300,0
|
|
20231129,173000,7610736550,33300,33300,33300,33300,0
|
|
20231129,172900,7610736550,33300,33300,33300,33300,0
|
|
20231129,172800,7610736550,33300,33300,33300,33300,0
|
|
20231129,172700,7610736550,33300,33300,33300,33300,0
|
|
20231129,172600,7610736550,33300,33300,33300,33300,0
|
|
20231129,172500,7610736550,33300,33300,33300,33300,0
|
|
20231129,172400,7610736550,33300,33300,33300,33300,0
|
|
20231129,172300,7610736550,33300,33300,33300,33300,0
|
|
20231129,172200,7610736550,33300,33300,33300,33300,0
|
|
20231129,172100,7610736550,33300,33300,33300,33300,8399
|
|
20231129,172000,7610736550,33300,33300,33300,33300,0
|
|
20231129,171900,7610736550,33300,33300,33300,33300,0
|
|
20231129,171800,7610736550,33300,33300,33300,33300,0
|
|
20231129,171700,7610736550,33300,33300,33300,33300,0
|
|
20231129,171600,7610736550,33300,33300,33300,33300,0
|
|
20231129,171500,7610736550,33300,33300,33300,33300,0
|
|
20231129,171400,7610736550,33300,33300,33300,33300,0
|
|
20231129,171300,7610736550,33300,33300,33300,33300,0
|
|
20231129,171200,7610736550,33300,33300,33300,33300,0
|
|
20231129,171100,7610736550,33300,33300,33300,33300,0
|
|
20231129,171000,7610736550,33300,33300,33300,33300,0
|
|
20231129,170900,7610736550,33300,33300,33300,33300,0
|
|
20231129,170800,7610736550,33300,33300,33300,33300,0
|
|
20231129,170700,7610736550,33300,33300,33300,33300,0
|
|
20231129,170600,7610736550,33300,33300,33300,33300,0
|
|
20231129,170500,7610736550,33300,33300,33300,33300,0
|
|
20231129,170400,7610736550,33300,33300,33300,33300,0
|
|
20231129,170300,7610736550,33300,33300,33300,33300,0
|
|
20231129,170200,7610736550,33300,33300,33300,33300,0
|
|
20231129,170100,7610736550,33300,33300,33300,33300,0
|
|
20231129,170000,7610736550,33300,33300,33300,33300,0
|
|
20231129,165900,7610736550,33300,33300,33300,33300,0
|
|
20231129,165800,7610736550,33300,33300,33300,33300,0
|
|
20231129,165700,7610736550,33300,33300,33300,33300,0
|
|
20231129,165600,7610736550,33300,33300,33300,33300,0
|
|
20231129,165500,7610736550,33300,33300,33300,33300,0
|
|
20231129,165400,7610736550,33300,33300,33300,33300,0
|
|
20231129,165300,7610736550,33300,33300,33300,33300,0
|
|
20231129,165200,7610736550,33300,33300,33300,33300,0
|
|
20231129,165100,7610736550,33300,33300,33300,33300,8399
|
|
20231129,165000,7610736550,33300,33300,33300,33300,0
|
|
20231129,164900,7610736550,33300,33300,33300,33300,0
|
|
20231129,164800,7610736550,33300,33300,33300,33300,0
|
|
20231129,164700,7610736550,33300,33300,33300,33300,0
|
|
20231129,164600,7610736550,33300,33300,33300,33300,0
|
|
20231129,164500,7610736550,33300,33300,33300,33300,0
|
|
20231129,164400,7610736550,33300,33300,33300,33300,0
|
|
20231129,164300,7610736550,33300,33300,33300,33300,0
|
|
20231129,164200,7610736550,33300,33300,33300,33300,0
|
|
20231129,164100,7610736550,33300,33300,33300,33300,0
|
|
20231129,164000,7610736550,33300,33300,33300,33300,0
|
|
20231129,163900,7610736550,33300,33300,33300,33300,0
|
|
20231129,163800,7610736550,33300,33300,33300,33300,0
|
|
20231129,163700,7610736550,33300,33300,33300,33300,0
|
|
20231129,163600,7610736550,33300,33300,33300,33300,0
|
|
20231129,163500,7610736550,33300,33300,33300,33300,0
|
|
20231129,163400,7610736550,33300,33300,33300,33300,0
|
|
20231129,163300,7610736550,33300,33300,33300,33300,0
|
|
20231129,163200,7610736550,33300,33300,33300,33300,0
|
|
20231129,163100,7610736550,33300,33300,33300,33300,0
|
|
20231129,163000,7610736550,33300,33300,33300,33300,0
|
|
20231129,162900,7610736550,33300,33300,33300,33300,0
|
|
20231129,162800,7610736550,33300,33300,33300,33300,0
|
|
20231129,162700,7610736550,33300,33300,33300,33300,0
|
|
20231129,162600,7610736550,33300,33300,33300,33300,0
|
|
20231129,162500,7610736550,33300,33300,33300,33300,0
|
|
20231129,162400,7610736550,33300,33300,33300,33300,0
|
|
20231129,162300,7610736550,33300,33300,33300,33300,0
|
|
20231129,162200,7610736550,33300,33300,33300,33300,0
|
|
20231129,162100,7610736550,33300,33300,33300,33300,8399
|
|
20231129,162000,7610736550,33300,33300,33300,33300,0
|
|
20231129,161900,7610736550,33300,33300,33300,33300,0
|
|
20231129,161800,7610736550,33300,33300,33300,33300,0
|
|
20231129,161700,7610736550,33300,33300,33300,33300,0
|
|
20231129,161600,7610736550,33300,33300,33300,33300,0
|
|
20231129,161500,7610736550,33300,33300,33300,33300,0
|
|
20231129,161400,7610736550,33300,33300,33300,33300,0
|
|
20231129,161300,7610736550,33300,33300,33300,33300,0
|
|
20231129,161200,7610736550,33300,33300,33300,33300,0
|
|
20231129,161100,7610736550,33300,33300,33300,33300,0
|
|
20231129,161000,7610736550,33300,33300,33300,33300,0
|
|
20231129,160900,7610736550,33300,33300,33300,33300,0
|
|
20231129,160800,7610736550,33300,33300,33300,33300,0
|
|
20231129,160700,7610736550,33300,33300,33300,33300,0
|
|
20231129,160600,7610736550,33300,33300,33300,33300,0
|
|
20231129,160500,7610736550,33300,33300,33300,33300,0
|
|
20231129,160400,7610736550,33300,33300,33300,33300,0
|
|
20231129,160300,7610736550,33300,33300,33300,33300,0
|
|
20231129,160200,7610736550,33300,33300,33300,33300,0
|
|
20231129,160100,7610736550,33300,33300,33300,33300,0
|
|
20231129,160000,7610736550,33300,33300,33300,33300,0
|
|
20231129,155900,7610736550,33300,33300,33300,33300,0
|
|
20231129,155800,7610736550,33300,33300,33300,33300,0
|
|
20231129,155700,7610736550,33300,33300,33300,33300,0
|
|
20231129,155600,7610736550,33300,33300,33300,33300,0
|
|
20231129,155500,7610736550,33300,33300,33300,33300,0
|
|
20231129,155400,7610736550,33300,33300,33300,33300,0
|
|
20231129,155300,7610736550,33300,33300,33300,33300,0
|
|
20231129,155200,7610736550,33300,33300,33300,33300,0
|
|
20231129,155100,7610736550,33300,33300,33300,33300,8399
|
|
20231129,155000,7610736550,33300,33300,33300,33300,0
|
|
20231129,154900,7610736550,33300,33300,33300,33300,0
|
|
20231129,154800,7610736550,33300,33300,33300,33300,0
|
|
20231129,154700,7610736550,33300,33300,33300,33300,0
|
|
20231129,154600,7610736550,33300,33300,33300,33300,0
|
|
20231129,154500,7610736550,33300,33300,33300,33300,0
|
|
20231129,154400,7610736550,33300,33300,33300,33300,0
|
|
20231129,154300,7610736550,33300,33300,33300,33300,0
|
|
20231129,154200,7610736550,33300,33300,33300,33300,0
|
|
20231129,154100,7610736550,33300,33300,33300,33300,0
|
|
20231129,154000,7610736550,33300,33300,33300,33300,0
|
|
20231129,153900,7610736550,33300,33300,33300,33300,0
|
|
20231129,153800,7610736550,33300,33300,33300,33300,0
|
|
20231129,153700,7610736550,33300,33300,33300,33300,0
|
|
20231129,153600,7610736550,33300,33300,33300,33300,0
|
|
20231129,153500,7610736550,33300,33300,33300,33300,0
|
|
20231129,153400,7610736550,33300,33300,33300,33300,0
|
|
20231129,153300,7610736550,33300,33300,33300,33300,0
|
|
20231129,153200,7610736550,33300,33300,33300,33300,0
|
|
20231129,153100,7610736550,33300,33300,33300,33300,0
|
|
20231129,153000,7610736550,33300,33300,33300,33300,8399
|
|
20231129,152900,7331049850,33300,33300,33300,33300,0
|
|
20231129,152800,7331049850,33300,33300,33300,33300,0
|
|
20231129,152700,7331049850,33300,33300,33300,33300,0
|
|
20231129,152600,7331049850,33300,33300,33300,33300,0
|
|
20231129,152500,7331049850,33300,33300,33300,33300,0
|
|
20231129,152400,7331049850,33300,33300,33300,33300,0
|
|
20231129,152300,7331049850,33300,33300,33300,33300,0
|
|
20231129,152200,7331049850,33300,33300,33300,33300,0
|
|
20231129,152100,7331049850,33300,33300,33300,33300,0
|
|
20231129,152000,7331049850,33300,33300,33300,33300,0
|
|
20231129,151900,7331049850,33300,33250,33350,33200,5785
|
|
20231129,151800,7138610900,33200,33250,33250,33200,882
|
|
20231129,151700,7109306400,33250,33250,33250,33150,859
|
|
20231129,151600,7080781250,33200,33250,33250,33200,1725
|
|
20231129,151500,7023503250,33250,33250,33250,33200,1315
|
|
20231129,151400,6979841750,33200,33200,33250,33200,1336
|
|
20231129,151300,6935474250,33250,33250,33250,33200,760
|
|
20231129,151200,6910234950,33200,33250,33250,33200,732
|
|
20231129,151100,6885901000,33250,33200,33250,33150,1575
|
|
20231129,151000,6833612600,33200,33100,33200,33050,4194
|
|
20231129,150900,6694625900,33100,33050,33100,33000,2348
|
|
20231129,150800,6617093600,33100,33050,33100,33050,338
|
|
20231129,150700,6605912550,33050,33000,33050,32950,1867
|
|
20231129,150600,6544261050,33000,33000,33000,32900,277
|
|
20231129,150500,6535120300,32950,32850,33000,32850,1733
|
|
20231129,150400,6478090050,32850,32850,32850,32800,844
|
|
20231129,150300,6450399200,32800,32850,32850,32800,52
|
|
20231129,150200,6448692550,32800,32800,32850,32800,364
|
|
20231129,150100,6436747750,32750,32700,32800,32700,780
|
|
20231129,150000,6411170300,32700,32700,32800,32700,293
|
|
20231129,145900,6401578300,32700,32750,32800,32700,365
|
|
20231129,145800,6389629000,32800,32700,32800,32700,668
|
|
20231129,145700,6367749650,32700,32650,32800,32650,162
|
|
20231129,145600,6362446300,32750,32700,32750,32650,872
|
|
20231129,145500,6333912800,32700,32700,32700,32650,336
|
|
20231129,145400,6322939750,32750,32750,32750,32650,687
|
|
20231129,145300,6300488900,32750,32700,32750,32650,280
|
|
20231129,145200,6291326750,32700,32700,32750,32650,437
|
|
20231129,145100,6277037900,32700,32700,32750,32700,588
|
|
20231129,145000,6257803300,32700,32750,32800,32700,302
|
|
20231129,144900,6247903950,32750,32800,32850,32700,176
|
|
20231129,144800,6242132450,32800,32750,32900,32700,285
|
|
20231129,144700,6232782350,32700,32850,32900,32700,587
|
|
20231129,144600,6213568650,32750,32750,32900,32750,282
|
|
20231129,144500,6204318800,32900,32800,32900,32750,57
|
|
20231129,144400,6202448350,32800,32750,32800,32750,437
|
|
20231129,144300,6188125300,32750,32750,32800,32750,873
|
|
20231129,144200,6159533600,32750,32850,32900,32750,342
|
|
20231129,144100,6148303650,32900,32750,32900,32750,694
|
|
20231129,144000,6125531500,32850,32850,32900,32750,366
|
|
20231129,143900,6113515700,32800,32750,32850,32750,242
|
|
20231129,143800,6105574400,32850,32850,32850,32700,574
|
|
20231129,143700,6086784800,32700,32800,32850,32700,1914
|
|
20231129,143600,6024074150,32850,32800,32900,32800,254
|
|
20231129,143500,6015730900,32800,32850,32900,32800,282
|
|
20231129,143400,6006463400,32900,32850,32950,32850,459
|
|
20231129,143300,5991372350,32900,32950,33000,32900,907
|
|
20231129,143200,5961499450,32950,33000,33000,32900,1165
|
|
20231129,143100,5923115750,33000,33000,33000,32950,87
|
|
20231129,143000,5920248750,33000,32950,33000,32950,346
|
|
20231129,142900,5908838650,33000,33000,33000,32950,332
|
|
20231129,142800,5897883100,33000,32950,33000,32950,248
|
|
20231129,142700,5889708650,32950,33000,33050,32950,300
|
|
20231129,142600,5879803350,33000,33000,33050,33000,211
|
|
20231129,142500,5872832450,33050,33050,33050,32900,345
|
|
20231129,142400,5861452050,33000,32950,33000,32900,1244
|
|
20231129,142300,5820420650,32900,32950,32950,32900,980
|
|
20231129,142200,5788175350,32950,32950,32950,32900,442
|
|
20231129,142100,5773615850,32950,32850,32950,32850,529
|
|
20231129,142000,5756199350,32850,32850,32900,32850,268
|
|
20231129,141900,5747392800,32800,32800,32850,32800,209
|
|
20231129,141800,5740532900,32800,32900,32950,32800,1357
|
|
20231129,141700,5695922700,32850,32900,32900,32850,309
|
|
20231129,141600,5685761400,32900,32950,32950,32850,419
|
|
20231129,141500,5671981950,32950,32900,32950,32850,1427
|
|
20231129,141400,5625038300,32900,32950,33000,32900,1249
|
|
20231129,141300,5583939200,33000,32950,33000,32950,551
|
|
20231129,141200,5565776350,33000,33050,33050,32950,1490
|
|
20231129,141100,5516608900,33050,33100,33100,33000,273
|
|
20231129,141000,5507590050,33050,33100,33100,33000,889
|
|
20231129,140900,5478200600,33050,33050,33100,33050,295
|
|
20231129,140800,5468443450,33050,33100,33100,33050,621
|
|
20231129,140700,5447902050,33150,33150,33150,33100,549
|
|
20231129,140600,5429719200,33100,33150,33150,33100,63
|
|
20231129,140500,5427631300,33150,33100,33150,33100,300
|
|
20231129,140400,5417692950,33100,33100,33150,33100,1527
|
|
20231129,140300,5367146750,33150,33150,33150,33100,183
|
|
20231129,140200,5361080500,33100,33050,33150,33050,510
|
|
20231129,140100,5344191000,33150,33150,33150,33100,1407
|
|
20231129,140000,5297609650,33150,33100,33150,33100,517
|
|
20231129,135900,5280491200,33050,33100,33150,33050,467
|
|
20231129,135800,5265033950,33050,33150,33200,33050,1344
|
|
20231129,135700,5220540000,33150,33200,33200,33100,422
|
|
20231129,135600,5206545150,33100,33150,33150,33100,815
|
|
20231129,135500,5179530150,33150,33100,33150,33050,764
|
|
20231129,135400,5154231450,33100,33150,33150,33100,92
|
|
20231129,135300,5151181950,33150,33150,33200,33100,300
|
|
20231129,135200,5141244050,33100,33100,33150,33100,178
|
|
20231129,135100,5135346500,33100,33150,33150,33100,234
|
|
20231129,135000,5127590400,33150,33150,33150,33100,349
|
|
20231129,134900,5116035250,33100,33100,33150,33100,721
|
|
20231129,134800,5092162200,33150,33150,33150,33100,247
|
|
20231129,134700,5083977150,33150,33150,33150,33100,267
|
|
20231129,134600,5075128150,33150,33100,33200,33100,286
|
|
20231129,134500,5065648800,33150,33100,33200,33100,275
|
|
20231129,134400,5056528450,33150,33200,33200,33100,691
|
|
20231129,134300,5033622550,33200,33200,33200,33150,371
|
|
20231129,134200,5021313900,33150,33200,33200,33150,198
|
|
20231129,134100,5014741550,33150,33150,33200,33150,405
|
|
20231129,134000,5001298950,33200,33200,33200,33150,504
|
|
20231129,133900,4984583800,33200,33250,33250,33200,292
|
|
20231129,133800,4974879050,33150,33200,33250,33150,259
|
|
20231129,133700,4966274850,33250,33200,33250,33150,290
|
|
20231129,133600,4956647700,33200,33250,33250,33150,467
|
|
20231129,133500,4941156350,33250,33200,33250,33150,427
|
|
20231129,133400,4926978150,33200,33100,33200,33100,909
|
|
20231129,133300,4896884850,33150,33150,33150,33100,152
|
|
20231129,133200,4891846300,33100,33150,33200,33100,381
|
|
20231129,133100,4879215200,33150,33200,33200,33150,356
|
|
20231129,133000,4867396500,33200,33200,33200,33200,209
|
|
20231129,132900,4860457700,33250,33200,33250,33200,142
|
|
20231129,132800,4855740550,33250,33200,33250,33150,158
|
|
20231129,132700,4850494550,33150,33150,33200,33150,189
|
|
20231129,132600,4844220200,33150,33250,33250,33100,742
|
|
20231129,132500,4819577750,33250,33200,33250,33200,171
|
|
20231129,132400,4813894850,33200,33250,33250,33200,158
|
|
20231129,132300,4808646600,33200,33250,33250,33200,80
|
|
20231129,132200,4805987600,33250,33250,33250,33200,114
|
|
20231129,132100,4802199900,33200,33050,33200,33050,128
|
|
20231129,132000,4797953700,33000,33200,33200,33000,628
|
|
20231129,131900,4777156500,33200,33250,33250,33200,368
|
|
20231129,131800,4764932700,33250,33200,33250,33200,273
|
|
20231129,131700,4755857300,33250,33300,33300,33200,261
|
|
20231129,131600,4747176900,33250,33250,33300,33250,139
|
|
20231129,131500,4742554950,33300,33200,33300,33200,1421
|
|
20231129,131400,4695306350,33200,33150,33200,33150,956
|
|
20231129,131300,4663568700,33150,33200,33200,33150,391
|
|
20231129,131200,4650593200,33150,33200,33200,33150,223
|
|
20231129,131100,4643193000,33150,33100,33200,33100,640
|
|
20231129,131000,4621961600,33150,33150,33200,33100,420
|
|
20231129,130900,4608028550,33100,33150,33150,33050,273
|
|
20231129,130800,4598980700,33200,33150,33200,33150,374
|
|
20231129,130700,4586573650,33200,33200,33200,33150,126
|
|
20231129,130600,4582391650,33150,33150,33200,33000,1403
|
|
20231129,130500,4535937850,33100,33100,33150,33100,355
|
|
20231129,130400,4524177050,33050,33050,33150,33050,3854
|
|
20231129,130300,4396598700,33050,32950,33100,32950,2928
|
|
20231129,130200,4299695300,33050,33000,33050,32950,3747
|
|
20231129,130100,4175922600,33000,33000,33000,32950,442
|
|
20231129,130000,4161353050,33000,33000,33000,32950,86
|
|
20231129,125900,4158515950,32950,33000,33000,32950,90
|
|
20231129,125800,4155546200,33000,32950,33000,32950,134
|
|
20231129,125700,4151124550,32950,32950,33000,32950,120
|
|
20231129,125600,4147167800,33000,32950,33000,32950,88
|
|
20231129,125500,4144264900,32950,32950,32950,32950,528
|
|
20231129,125400,4126867300,32950,33000,33000,32950,334
|
|
20231129,125300,4115846750,33000,33000,33000,32950,111
|
|
20231129,125200,4112183800,32950,33000,33000,32950,1527
|
|
20231129,125100,4061796450,32950,32950,33000,32900,550
|
|
20231129,125000,4043676450,33000,33000,33000,32950,123
|
|
20231129,124900,4039619250,33000,32950,33000,32950,29
|
|
20231129,124800,4038663600,32950,32950,32950,32900,444
|
|
20231129,124700,4024035450,32950,32950,32950,32900,255
|
|
20231129,124600,4015640600,32950,32950,32950,32950,161
|
|
20231129,124500,4010335650,32900,32900,32950,32900,333
|
|
20231129,124400,3999365900,32900,32950,32950,32900,179
|
|
20231129,124300,3993474300,32950,32950,32950,32950,215
|
|
20231129,124200,3986390050,33000,32950,33000,32950,2
|
|
20231129,124100,3986324100,32950,32950,32950,32900,162
|
|
20231129,124000,3980986450,32900,32950,33000,32850,467
|
|
20231129,123900,3965604450,32950,32900,33000,32850,3821
|
|
20231129,123800,3839785750,32850,32900,32900,32850,337
|
|
20231129,123700,3828700050,32900,32850,32900,32850,794
|
|
20231129,123600,3802608300,32850,32850,32850,32800,130
|
|
20231129,123500,3798338800,32750,32800,32850,32750,150
|
|
20231129,123400,3793418950,32850,32800,32850,32750,160
|
|
20231129,123300,3788167800,32850,32750,32850,32750,104
|
|
20231129,123200,3784753950,32850,32850,32850,32850,223
|
|
20231129,123100,3777428400,32850,32800,32850,32750,154
|
|
20231129,123000,3772377350,32800,32800,32850,32750,100
|
|
20231129,122900,3769094900,32850,32850,32850,32750,124
|
|
20231129,122800,3765024350,32850,32800,32850,32800,160
|
|
20231129,122700,3759776300,32850,32850,32850,32750,131
|
|
20231129,122600,3755476950,32850,32800,32850,32750,256
|
|
20231129,122500,3747078800,32850,32800,32850,32800,52
|
|
20231129,122400,3745370700,32800,32850,32850,32800,127
|
|
20231129,122300,3741199000,32750,32750,32850,32750,109
|
|
20231129,122200,3737623000,32800,32850,32850,32800,87
|
|
20231129,122100,3734768400,32850,32850,32850,32850,115
|
|
20231129,122000,3730990650,32850,32850,32850,32800,216
|
|
20231129,121900,3723900350,32850,32800,32850,32800,323
|
|
20231129,121800,3713292700,32800,32800,32850,32800,317
|
|
20231129,121700,3702891000,32800,32850,32850,32800,179
|
|
20231129,121600,3697011100,32850,32850,32850,32750,92
|
|
20231129,121500,3693991000,32800,32800,32850,32700,228
|
|
20231129,121400,3686526950,32800,32800,32850,32750,104
|
|
20231129,121300,3683117100,32850,32750,32850,32700,70
|
|
20231129,121200,3680822150,32750,32750,32800,32750,191
|
|
20231129,121100,3674564200,32800,32750,32800,32750,119
|
|
20231129,121000,3670661350,32700,32750,32800,32700,82
|
|
20231129,120900,3667974700,32750,32800,32800,32700,245
|
|
20231129,120800,3659947200,32700,32700,32700,32700,35
|
|
20231129,120700,3658802700,32750,32750,32750,32750,246
|
|
20231129,120600,3650746200,32750,32700,32750,32700,143
|
|
20231129,120500,3646064650,32800,32700,32800,32700,78
|
|
20231129,120400,3643508800,32800,32700,32800,32700,118
|
|
20231129,120300,3639641900,32750,32750,32800,32700,326
|
|
20231129,120200,3628966100,32750,32750,32750,32700,200
|
|
20231129,120100,3622417350,32700,32700,32750,32700,106
|
|
20231129,120000,3618948100,32750,32700,32750,32700,140
|
|
20231129,115900,3614363350,32700,32750,32750,32700,211
|
|
20231129,115800,3607453350,32750,32700,32750,32700,97
|
|
20231129,115700,3604278750,32700,32700,32750,32700,98
|
|
20231129,115600,3601071650,32750,32750,32750,32700,136
|
|
20231129,115500,3596618750,32700,32700,32750,32700,78
|
|
20231129,115400,3594065550,32750,32750,32750,32700,114
|
|
20231129,115300,3590334950,32750,32750,32800,32650,384
|
|
20231129,115200,3577772050,32700,32800,32800,32700,202
|
|
20231129,115100,3571153650,32800,32750,32800,32750,470
|
|
20231129,115000,3555758350,32750,32800,32850,32750,1067
|
|
20231129,114900,3520763300,32850,32850,32850,32800,197
|
|
20231129,114800,3514293750,32800,32850,32850,32800,11
|
|
20231129,114700,3513932700,32850,32850,32850,32800,116
|
|
20231129,114600,3510122350,32850,32800,32850,32800,60
|
|
20231129,114500,3508151650,32800,32900,32900,32800,716
|
|
20231129,114400,3484632450,32900,32850,32900,32850,432
|
|
20231129,114300,3470423900,32900,32850,32900,32850,57
|
|
20231129,114200,3468548850,32900,32850,32900,32850,139
|
|
20231129,114100,3463979700,32800,32800,32850,32800,121
|
|
20231129,114000,3460005350,32850,32850,32850,32800,361
|
|
20231129,113900,3448147000,32900,32900,32900,32850,791
|
|
20231129,113800,3422123750,32900,32900,32950,32900,191
|
|
20231129,113700,3415837100,33000,33000,33000,32900,581
|
|
20231129,113600,3396691800,33000,32950,33000,32950,189
|
|
20231129,113500,3390461150,33000,33000,33000,32950,148
|
|
20231129,113400,3385581300,33000,33000,33000,32950,627
|
|
20231129,113300,3364897350,33000,33050,33050,33000,469
|
|
20231129,113200,3349420200,33000,33050,33050,33000,215
|
|
20231129,113100,3342316450,33050,33050,33050,33000,191
|
|
20231129,113000,3336010250,33050,33050,33100,33050,319
|
|
20231129,112900,3325464600,33050,32950,33100,32950,1229
|
|
20231129,112800,3284865500,33000,33000,33050,33000,2096
|
|
20231129,112700,3215693050,33050,33000,33050,33000,346
|
|
20231129,112600,3204266650,33050,33050,33100,33000,1324
|
|
20231129,112500,3160492000,33050,33050,33100,33000,2615
|
|
20231129,112400,3074134050,33000,32800,33000,32800,5739
|
|
20231129,112300,2885116750,32850,32800,32850,32800,624
|
|
20231129,112200,2864621000,32850,32750,32850,32750,1430
|
|
20231129,112100,2817708400,32750,32750,32800,32750,312
|
|
20231129,112000,2807485400,32800,32700,32850,32700,2153
|
|
20231129,111900,2736941250,32700,32550,32700,32550,2035
|
|
20231129,111800,2670534100,32600,32650,32650,32600,135
|
|
20231129,111700,2666126850,32650,32600,32650,32550,295
|
|
20231129,111600,2656507000,32500,32550,32600,32500,151
|
|
20231129,111500,2651590750,32550,32550,32600,32550,141
|
|
20231129,111400,2646995850,32550,32600,32600,32550,197
|
|
20231129,111300,2640579450,32600,32550,32600,32550,62
|
|
20231129,111200,2638558550,32600,32550,32600,32500,66
|
|
20231129,111100,2636409150,32600,32550,32600,32450,110
|
|
20231129,111000,2632827950,32550,32600,32650,32550,743
|
|
20231129,110900,2608607550,32550,32500,32550,32500,484
|
|
20231129,110800,2592858200,32550,32500,32550,32400,629
|
|
20231129,110700,2572440300,32500,32500,32500,32400,786
|
|
20231129,110600,2546967600,32450,32450,32450,32350,376
|
|
20231129,110500,2534782900,32450,32350,32450,32350,258
|
|
20231129,110400,2526430100,32400,32400,32400,32350,118
|
|
20231129,110300,2522612350,32350,32450,32450,32350,21
|
|
20231129,110200,2521931400,32450,32400,32450,32350,75
|
|
20231129,110100,2519502000,32400,32350,32400,32350,120
|
|
20231129,110000,2515619950,32400,32450,32450,32400,63
|
|
20231129,105900,2513576100,32300,32300,32300,32300,17
|
|
20231129,105800,2513027000,32450,32300,32450,32300,63
|
|
20231129,105700,2510987850,32300,32300,32400,32300,188
|
|
20231129,105600,2504915350,32300,32450,32450,32300,3959
|
|
20231129,105500,2376802200,32450,32500,32500,32450,20
|
|
20231129,105400,2376152900,32550,32500,32550,32450,390
|
|
20231129,105300,2363464700,32500,32450,32500,32450,877
|
|
20231129,105200,2334971200,32400,32400,32400,32400,75
|
|
20231129,105100,2332541200,32400,32400,32400,32400,130
|
|
20231129,105000,2328329200,32350,32350,32400,32350,51
|
|
20231129,104900,2326678850,32350,32400,32400,32350,40
|
|
20231129,104800,2325384750,32450,32350,32450,32350,36
|
|
20231129,104700,2324217150,32450,32350,32450,32350,6
|
|
20231129,104600,2324022950,32450,32400,32450,32400,578
|
|
20231129,104500,2305295600,32400,32400,32400,32400,38
|
|
20231129,104400,2304064400,32400,32450,32450,32400,8
|
|
20231129,104300,2303805150,32450,32350,32450,32350,58
|
|
20231129,104200,2301926150,32450,32400,32450,32400,2772
|
|
20231129,104100,2212024400,32400,32400,32450,32400,117
|
|
20231129,104000,2208233550,32500,32400,32500,32400,115
|
|
20231129,103900,2204501950,32450,32450,32450,32400,84
|
|
20231129,103800,2201776400,32450,32400,32450,32400,133
|
|
20231129,103700,2197465800,32400,32450,32450,32400,6
|
|
20231129,103600,2197271350,32500,32400,32500,32400,29
|
|
20231129,103500,2196331500,32450,32450,32500,32450,212
|
|
20231129,103400,2189452000,32450,32450,32450,32450,74
|
|
20231129,103300,2187050700,32450,32400,32500,32400,364
|
|
20231129,103200,2175245050,32400,32450,32450,32400,207
|
|
20231129,103100,2168534700,32400,32500,32500,32400,138
|
|
20231129,103000,2164050250,32500,32400,32500,32400,16
|
|
20231129,102900,2163531750,32500,32400,32500,32400,46
|
|
20231129,102800,2162041250,32500,32450,32500,32400,504
|
|
20231129,102700,2145696000,32500,32500,32500,32450,11
|
|
20231129,102600,2145338800,32500,32450,32550,32450,134
|
|
20231129,102500,2140983950,32500,32500,32550,32450,276
|
|
20231129,102400,2132015650,32500,32500,32550,32400,444
|
|
20231129,102300,2117593000,32500,32500,32500,32450,56
|
|
20231129,102200,2115774300,32550,32500,32550,32500,429
|
|
20231129,102100,2101828700,32550,32550,32550,32500,123
|
|
20231129,102000,2097825550,32550,32400,32550,32400,131
|
|
20231129,101900,2093570300,32500,32450,32500,32450,378
|
|
20231129,101800,2081290300,32450,32400,32500,32350,1887
|
|
20231129,101700,2020093100,32350,32350,32350,32350,6
|
|
20231129,101600,2019899000,32400,32350,32400,32300,481
|
|
20231129,101500,2004336750,32350,32400,32400,32350,80
|
|
20231129,101400,2001746150,32350,32350,32350,32350,109
|
|
20231129,101300,1998220000,32350,32400,32400,32350,835
|
|
20231129,101200,1971166700,32300,32300,32450,32300,64
|
|
20231129,101100,1969099350,32450,32400,32450,32200,2232
|
|
20231129,101000,1897016800,32450,32400,32450,32350,323
|
|
20231129,100900,1886547450,32400,32450,32450,32350,558
|
|
20231129,100800,1868475250,32400,32400,32450,32350,162
|
|
20231129,100700,1863227250,32400,32350,32450,32350,1214
|
|
20231129,100600,1823909100,32300,32250,32300,32250,895
|
|
20231129,100500,1795029550,32250,32250,32250,32250,24
|
|
20231129,100400,1794255550,32150,32200,32250,32150,169
|
|
20231129,100300,1788812300,32200,32150,32200,32100,408
|
|
20231129,100200,1775695550,32200,32200,32200,32200,342
|
|
20231129,100100,1764683150,32150,32100,32200,32050,1522
|
|
20231129,100000,1715717450,32100,32050,32100,32050,102
|
|
20231129,095900,1712448250,32000,32100,32100,32000,12
|
|
20231129,095800,1712064150,32000,32050,32050,32000,518
|
|
20231129,095700,1695468800,32000,31950,32000,31950,1557
|
|
20231129,095600,1645677650,31950,32000,32000,31950,232
|
|
20231129,095500,1638263700,32000,31950,32000,31950,343
|
|
20231129,095400,1627304750,31950,31950,32000,31950,108
|
|
20231129,095300,1623854100,32000,31950,32000,31950,892
|
|
20231129,095200,1595330100,31950,32000,32000,31950,391
|
|
20231129,095100,1582829350,32000,32000,32000,31950,82
|
|
20231129,095000,1580205800,32000,31900,32000,31850,725
|
|
20231129,094900,1557077150,31850,31800,31850,31750,658
|
|
20231129,094800,1536140600,31800,31750,31800,31750,280
|
|
20231129,094700,1527238200,31750,31800,31800,31750,165
|
|
20231129,094600,1521993950,31800,31800,31850,31750,1029
|
|
20231129,094500,1489276750,31800,31800,31850,31800,101
|
|
20231129,094400,1486062450,31800,31800,31800,31750,1037
|
|
20231129,094300,1453101500,31800,31850,31900,31800,3521
|
|
20231129,094200,1341072250,31850,31850,31900,31850,703
|
|
20231129,094100,1318681350,31850,31900,31900,31850,199
|
|
20231129,094000,1312333750,31900,31900,31950,31900,534
|
|
20231129,093900,1295299050,31950,31950,32000,31900,127
|
|
20231129,093800,1291241650,31950,31900,31950,31900,121
|
|
20231129,093700,1287376750,31900,31950,32000,31900,922
|
|
20231129,093600,1257942600,31950,31950,32000,31950,196
|
|
20231129,093500,1251673800,31950,31900,31950,31900,249
|
|
20231129,093400,1243728900,31900,31900,31900,31850,790
|
|
20231129,093300,1218536700,31900,31850,31900,31850,208
|
|
20231129,093200,1211907200,31850,31900,31900,31850,485
|
|
20231129,093100,1196444550,31900,31900,31900,31850,417
|
|
20231129,093000,1183148400,31900,31900,31950,31850,2107
|
|
20231129,092900,1115964500,31900,32000,32000,31900,3565
|
|
20231129,092800,1001943950,32050,32100,32100,32050,1435
|
|
20231129,092700,955945750,32100,32250,32250,32050,7465
|
|
20231129,092600,715949050,32250,32250,32300,32250,764
|
|
20231129,092500,691309450,32250,32250,32300,32250,1006
|
|
20231129,092400,658862700,32250,32300,32300,32250,122
|
|
20231129,092300,654922400,32250,32300,32300,32250,206
|
|
20231129,092200,648273900,32250,32300,32300,32250,421
|
|
20231129,092100,634696000,32350,32250,32350,32250,198
|
|
20231129,092000,628300800,32250,32250,32250,32200,2641
|
|
20231129,091900,543158400,32250,32250,32250,32250,861
|
|
20231129,091800,515391150,32250,32250,32250,32250,516
|
|
20231129,091700,498750150,32250,32300,32300,32250,79
|
|
20231129,091600,496201250,32300,32250,32300,32250,365
|
|
20231129,091500,484423750,32250,32250,32300,32250,499
|
|
20231129,091400,468311100,32300,32250,32300,32250,859
|
|
20231129,091300,440600450,32250,32350,32350,32250,755
|
|
20231129,091200,416219850,32400,32350,32400,32300,164
|
|
20231129,091100,410917650,32350,32400,32400,32350,583
|
|
20231129,091000,392054100,32450,32400,32450,32350,5
|
|
20231129,090900,391892100,32350,32400,32400,32350,601
|
|
20231129,090800,372439850,32350,32300,32400,32200,3109
|
|
20231129,090700,272114650,32300,32300,32300,32250,1267
|
|
20231129,090600,231190850,32300,32350,32350,32300,123
|
|
20231129,090500,227216300,32350,32300,32350,32300,86
|
|
20231129,090400,224436450,32300,32400,32400,32300,1188
|
|
20231129,090300,186038950,32400,32450,32500,32400,1170
|
|
20231129,090200,148069550,32450,32300,32450,32250,749
|
|
20231129,090100,123859850,32250,32300,32350,32250,1442
|
|
20231129,090000,77299750,32300,32300,32350,32200,2044
|