647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,194400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,194300,3031305900,23950,23950,23950,23950,0
|
|
20231120,194200,3031305900,23950,23950,23950,23950,0
|
|
20231120,194100,3031305900,23950,23950,23950,23950,0
|
|
20231120,194000,3031305900,23950,23950,23950,23950,0
|
|
20231120,193900,3031305900,23950,23950,23950,23950,0
|
|
20231120,193800,3031305900,23950,23950,23950,23950,0
|
|
20231120,193700,3031305900,23950,23950,23950,23950,0
|
|
20231120,193600,3031305900,23950,23950,23950,23950,0
|
|
20231120,193500,3031305900,23950,23950,23950,23950,0
|
|
20231120,193400,3031305900,23950,23950,23950,23950,0
|
|
20231120,193300,3031305900,23950,23950,23950,23950,0
|
|
20231120,193200,3031305900,23950,23950,23950,23950,0
|
|
20231120,193100,3031305900,23950,23950,23950,23950,0
|
|
20231120,193000,3031305900,23950,23950,23950,23950,0
|
|
20231120,192900,3031305900,23950,23950,23950,23950,0
|
|
20231120,192800,3031305900,23950,23950,23950,23950,0
|
|
20231120,192700,3031305900,23950,23950,23950,23950,0
|
|
20231120,192600,3031305900,23950,23950,23950,23950,0
|
|
20231120,192500,3031305900,23950,23950,23950,23950,0
|
|
20231120,192400,3031305900,23950,23950,23950,23950,0
|
|
20231120,192300,3031305900,23950,23950,23950,23950,0
|
|
20231120,192200,3031305900,23950,23950,23950,23950,0
|
|
20231120,192100,3031305900,23950,23950,23950,23950,0
|
|
20231120,192000,3031305900,23950,23950,23950,23950,0
|
|
20231120,191900,3031305900,23950,23950,23950,23950,0
|
|
20231120,191800,3031305900,23950,23950,23950,23950,0
|
|
20231120,191700,3031305900,23950,23950,23950,23950,0
|
|
20231120,191600,3031305900,23950,23950,23950,23950,0
|
|
20231120,191500,3031305900,23950,23950,23950,23950,0
|
|
20231120,191400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,191300,3031305900,23950,23950,23950,23950,0
|
|
20231120,191200,3031305900,23950,23950,23950,23950,0
|
|
20231120,191100,3031305900,23950,23950,23950,23950,0
|
|
20231120,191000,3031305900,23950,23950,23950,23950,0
|
|
20231120,190900,3031305900,23950,23950,23950,23950,0
|
|
20231120,190800,3031305900,23950,23950,23950,23950,0
|
|
20231120,190700,3031305900,23950,23950,23950,23950,0
|
|
20231120,190600,3031305900,23950,23950,23950,23950,0
|
|
20231120,190500,3031305900,23950,23950,23950,23950,0
|
|
20231120,190400,3031305900,23950,23950,23950,23950,0
|
|
20231120,190300,3031305900,23950,23950,23950,23950,0
|
|
20231120,190200,3031305900,23950,23950,23950,23950,0
|
|
20231120,190100,3031305900,23950,23950,23950,23950,0
|
|
20231120,190000,3031305900,23950,23950,23950,23950,0
|
|
20231120,185900,3031305900,23950,23950,23950,23950,0
|
|
20231120,185800,3031305900,23950,23950,23950,23950,0
|
|
20231120,185700,3031305900,23950,23950,23950,23950,0
|
|
20231120,185600,3031305900,23950,23950,23950,23950,0
|
|
20231120,185500,3031305900,23950,23950,23950,23950,0
|
|
20231120,185400,3031305900,23950,23950,23950,23950,0
|
|
20231120,185300,3031305900,23950,23950,23950,23950,0
|
|
20231120,185200,3031305900,23950,23950,23950,23950,0
|
|
20231120,185100,3031305900,23950,23950,23950,23950,0
|
|
20231120,185000,3031305900,23950,23950,23950,23950,0
|
|
20231120,184900,3031305900,23950,23950,23950,23950,0
|
|
20231120,184800,3031305900,23950,23950,23950,23950,0
|
|
20231120,184700,3031305900,23950,23950,23950,23950,0
|
|
20231120,184600,3031305900,23950,23950,23950,23950,0
|
|
20231120,184500,3031305900,23950,23950,23950,23950,0
|
|
20231120,184400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,184300,3031305900,23950,23950,23950,23950,0
|
|
20231120,184200,3031305900,23950,23950,23950,23950,0
|
|
20231120,184100,3031305900,23950,23950,23950,23950,0
|
|
20231120,184000,3031305900,23950,23950,23950,23950,0
|
|
20231120,183900,3031305900,23950,23950,23950,23950,0
|
|
20231120,183800,3031305900,23950,23950,23950,23950,0
|
|
20231120,183700,3031305900,23950,23950,23950,23950,0
|
|
20231120,183600,3031305900,23950,23950,23950,23950,0
|
|
20231120,183500,3031305900,23950,23950,23950,23950,0
|
|
20231120,183400,3031305900,23950,23950,23950,23950,0
|
|
20231120,183300,3031305900,23950,23950,23950,23950,0
|
|
20231120,183200,3031305900,23950,23950,23950,23950,0
|
|
20231120,183100,3031305900,23950,23950,23950,23950,0
|
|
20231120,183000,3031305900,23950,23950,23950,23950,0
|
|
20231120,182900,3031305900,23950,23950,23950,23950,0
|
|
20231120,182800,3031305900,23950,23950,23950,23950,0
|
|
20231120,182700,3031305900,23950,23950,23950,23950,0
|
|
20231120,182600,3031305900,23950,23950,23950,23950,0
|
|
20231120,182500,3031305900,23950,23950,23950,23950,0
|
|
20231120,182400,3031305900,23950,23950,23950,23950,0
|
|
20231120,182300,3031305900,23950,23950,23950,23950,0
|
|
20231120,182200,3031305900,23950,23950,23950,23950,0
|
|
20231120,182100,3031305900,23950,23950,23950,23950,0
|
|
20231120,182000,3031305900,23950,23950,23950,23950,0
|
|
20231120,181900,3031305900,23950,23950,23950,23950,0
|
|
20231120,181800,3031305900,23950,23950,23950,23950,0
|
|
20231120,181700,3031305900,23950,23950,23950,23950,0
|
|
20231120,181600,3031305900,23950,23950,23950,23950,0
|
|
20231120,181500,3031305900,23950,23950,23950,23950,0
|
|
20231120,181400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,181300,3031305900,23950,23950,23950,23950,0
|
|
20231120,181200,3031305900,23950,23950,23950,23950,0
|
|
20231120,181100,3031305900,23950,23950,23950,23950,0
|
|
20231120,181000,3031305900,23950,23950,23950,23950,0
|
|
20231120,180900,3031305900,23950,23950,23950,23950,0
|
|
20231120,180800,3031305900,23950,23950,23950,23950,0
|
|
20231120,180700,3031305900,23950,23950,23950,23950,0
|
|
20231120,180600,3031305900,23950,23950,23950,23950,0
|
|
20231120,180500,3031305900,23950,23950,23950,23950,0
|
|
20231120,180400,3031305900,23950,23950,23950,23950,0
|
|
20231120,180300,3031305900,23950,23950,23950,23950,0
|
|
20231120,180200,3031305900,23950,23950,23950,23950,0
|
|
20231120,180100,3031305900,23950,23950,23950,23950,0
|
|
20231120,180000,3031305900,23950,23950,23950,23950,0
|
|
20231120,175900,3031305900,23950,23950,23950,23950,0
|
|
20231120,175800,3031305900,23950,23950,23950,23950,0
|
|
20231120,175700,3031305900,23950,23950,23950,23950,0
|
|
20231120,175600,3031305900,23950,23950,23950,23950,0
|
|
20231120,175500,3031305900,23950,23950,23950,23950,0
|
|
20231120,175400,3031305900,23950,23950,23950,23950,0
|
|
20231120,175300,3031305900,23950,23950,23950,23950,0
|
|
20231120,175200,3031305900,23950,23950,23950,23950,0
|
|
20231120,175100,3031305900,23950,23950,23950,23950,0
|
|
20231120,175000,3031305900,23950,23950,23950,23950,0
|
|
20231120,174900,3031305900,23950,23950,23950,23950,0
|
|
20231120,174800,3031305900,23950,23950,23950,23950,0
|
|
20231120,174700,3031305900,23950,23950,23950,23950,0
|
|
20231120,174600,3031305900,23950,23950,23950,23950,0
|
|
20231120,174500,3031305900,23950,23950,23950,23950,0
|
|
20231120,174400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,174300,3031305900,23950,23950,23950,23950,0
|
|
20231120,174200,3031305900,23950,23950,23950,23950,0
|
|
20231120,174100,3031305900,23950,23950,23950,23950,0
|
|
20231120,174000,3031305900,23950,23950,23950,23950,0
|
|
20231120,173900,3031305900,23950,23950,23950,23950,0
|
|
20231120,173800,3031305900,23950,23950,23950,23950,0
|
|
20231120,173700,3031305900,23950,23950,23950,23950,0
|
|
20231120,173600,3031305900,23950,23950,23950,23950,0
|
|
20231120,173500,3031305900,23950,23950,23950,23950,0
|
|
20231120,173400,3031305900,23950,23950,23950,23950,0
|
|
20231120,173300,3031305900,23950,23950,23950,23950,0
|
|
20231120,173200,3031305900,23950,23950,23950,23950,0
|
|
20231120,173100,3031305900,23950,23950,23950,23950,0
|
|
20231120,173000,3031305900,23950,23950,23950,23950,0
|
|
20231120,172900,3031305900,23950,23950,23950,23950,0
|
|
20231120,172800,3031305900,23950,23950,23950,23950,0
|
|
20231120,172700,3031305900,23950,23950,23950,23950,0
|
|
20231120,172600,3031305900,23950,23950,23950,23950,0
|
|
20231120,172500,3031305900,23950,23950,23950,23950,0
|
|
20231120,172400,3031305900,23950,23950,23950,23950,0
|
|
20231120,172300,3031305900,23950,23950,23950,23950,0
|
|
20231120,172200,3031305900,23950,23950,23950,23950,0
|
|
20231120,172100,3031305900,23950,23950,23950,23950,0
|
|
20231120,172000,3031305900,23950,23950,23950,23950,0
|
|
20231120,171900,3031305900,23950,23950,23950,23950,0
|
|
20231120,171800,3031305900,23950,23950,23950,23950,0
|
|
20231120,171700,3031305900,23950,23950,23950,23950,0
|
|
20231120,171600,3031305900,23950,23950,23950,23950,0
|
|
20231120,171500,3031305900,23950,23950,23950,23950,0
|
|
20231120,171400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,171300,3031305900,23950,23950,23950,23950,0
|
|
20231120,171200,3031305900,23950,23950,23950,23950,0
|
|
20231120,171100,3031305900,23950,23950,23950,23950,0
|
|
20231120,171000,3031305900,23950,23950,23950,23950,0
|
|
20231120,170900,3031305900,23950,23950,23950,23950,0
|
|
20231120,170800,3031305900,23950,23950,23950,23950,0
|
|
20231120,170700,3031305900,23950,23950,23950,23950,0
|
|
20231120,170600,3031305900,23950,23950,23950,23950,0
|
|
20231120,170500,3031305900,23950,23950,23950,23950,0
|
|
20231120,170400,3031305900,23950,23950,23950,23950,0
|
|
20231120,170300,3031305900,23950,23950,23950,23950,0
|
|
20231120,170200,3031305900,23950,23950,23950,23950,0
|
|
20231120,170100,3031305900,23950,23950,23950,23950,0
|
|
20231120,170000,3031305900,23950,23950,23950,23950,0
|
|
20231120,165900,3031305900,23950,23950,23950,23950,0
|
|
20231120,165800,3031305900,23950,23950,23950,23950,0
|
|
20231120,165700,3031305900,23950,23950,23950,23950,0
|
|
20231120,165600,3031305900,23950,23950,23950,23950,0
|
|
20231120,165500,3031305900,23950,23950,23950,23950,0
|
|
20231120,165400,3031305900,23950,23950,23950,23950,0
|
|
20231120,165300,3031305900,23950,23950,23950,23950,0
|
|
20231120,165200,3031305900,23950,23950,23950,23950,0
|
|
20231120,165100,3031305900,23950,23950,23950,23950,0
|
|
20231120,165000,3031305900,23950,23950,23950,23950,0
|
|
20231120,164900,3031305900,23950,23950,23950,23950,0
|
|
20231120,164800,3031305900,23950,23950,23950,23950,0
|
|
20231120,164700,3031305900,23950,23950,23950,23950,0
|
|
20231120,164600,3031305900,23950,23950,23950,23950,0
|
|
20231120,164500,3031305900,23950,23950,23950,23950,0
|
|
20231120,164400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,164300,3031305900,23950,23950,23950,23950,0
|
|
20231120,164200,3031305900,23950,23950,23950,23950,0
|
|
20231120,164100,3031305900,23950,23950,23950,23950,0
|
|
20231120,164000,3031305900,23950,23950,23950,23950,0
|
|
20231120,163900,3031305900,23950,23950,23950,23950,0
|
|
20231120,163800,3031305900,23950,23950,23950,23950,0
|
|
20231120,163700,3031305900,23950,23950,23950,23950,0
|
|
20231120,163600,3031305900,23950,23950,23950,23950,0
|
|
20231120,163500,3031305900,23950,23950,23950,23950,0
|
|
20231120,163400,3031305900,23950,23950,23950,23950,0
|
|
20231120,163300,3031305900,23950,23950,23950,23950,0
|
|
20231120,163200,3031305900,23950,23950,23950,23950,0
|
|
20231120,163100,3031305900,23950,23950,23950,23950,0
|
|
20231120,163000,3031305900,23950,23950,23950,23950,0
|
|
20231120,162900,3031305900,23950,23950,23950,23950,0
|
|
20231120,162800,3031305900,23950,23950,23950,23950,0
|
|
20231120,162700,3031305900,23950,23950,23950,23950,0
|
|
20231120,162600,3031305900,23950,23950,23950,23950,0
|
|
20231120,162500,3031305900,23950,23950,23950,23950,0
|
|
20231120,162400,3031305900,23950,23950,23950,23950,0
|
|
20231120,162300,3031305900,23950,23950,23950,23950,0
|
|
20231120,162200,3031305900,23950,23950,23950,23950,0
|
|
20231120,162100,3031305900,23950,23950,23950,23950,0
|
|
20231120,162000,3031305900,23950,23950,23950,23950,0
|
|
20231120,161900,3031305900,23950,23950,23950,23950,0
|
|
20231120,161800,3031305900,23950,23950,23950,23950,0
|
|
20231120,161700,3031305900,23950,23950,23950,23950,0
|
|
20231120,161600,3031305900,23950,23950,23950,23950,0
|
|
20231120,161500,3031305900,23950,23950,23950,23950,0
|
|
20231120,161400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,161300,3031305900,23950,23950,23950,23950,0
|
|
20231120,161200,3031305900,23950,23950,23950,23950,0
|
|
20231120,161100,3031305900,23950,23950,23950,23950,0
|
|
20231120,161000,3031305900,23950,23950,23950,23950,0
|
|
20231120,160900,3031305900,23950,23950,23950,23950,0
|
|
20231120,160800,3031305900,23950,23950,23950,23950,0
|
|
20231120,160700,3031305900,23950,23950,23950,23950,0
|
|
20231120,160600,3031305900,23950,23950,23950,23950,0
|
|
20231120,160500,3031305900,23950,23950,23950,23950,0
|
|
20231120,160400,3031305900,23950,23950,23950,23950,0
|
|
20231120,160300,3031305900,23950,23950,23950,23950,0
|
|
20231120,160200,3031305900,23950,23950,23950,23950,0
|
|
20231120,160100,3031305900,23950,23950,23950,23950,0
|
|
20231120,160000,3031305900,23950,23950,23950,23950,0
|
|
20231120,155900,3031305900,23950,23950,23950,23950,0
|
|
20231120,155800,3031305900,23950,23950,23950,23950,0
|
|
20231120,155700,3031305900,23950,23950,23950,23950,0
|
|
20231120,155600,3031305900,23950,23950,23950,23950,0
|
|
20231120,155500,3031305900,23950,23950,23950,23950,0
|
|
20231120,155400,3031305900,23950,23950,23950,23950,0
|
|
20231120,155300,3031305900,23950,23950,23950,23950,0
|
|
20231120,155200,3031305900,23950,23950,23950,23950,0
|
|
20231120,155100,3031305900,23950,23950,23950,23950,0
|
|
20231120,155000,3031305900,23950,23950,23950,23950,0
|
|
20231120,154900,3031305900,23950,23950,23950,23950,0
|
|
20231120,154800,3031305900,23950,23950,23950,23950,0
|
|
20231120,154700,3031305900,23950,23950,23950,23950,0
|
|
20231120,154600,3031305900,23950,23950,23950,23950,0
|
|
20231120,154500,3031305900,23950,23950,23950,23950,0
|
|
20231120,154400,3031305900,23950,23950,23950,23950,1152
|
|
20231120,154300,3031305900,23950,23950,23950,23950,0
|
|
20231120,154200,3031305900,23950,23950,23950,23950,0
|
|
20231120,154100,3031305900,23950,23950,23950,23950,0
|
|
20231120,154000,3031305900,23950,23950,23950,23950,0
|
|
20231120,153900,3031305900,23950,23950,23950,23950,0
|
|
20231120,153800,3031305900,23950,23950,23950,23950,0
|
|
20231120,153700,3031305900,23950,23950,23950,23950,0
|
|
20231120,153600,3031305900,23950,23950,23950,23950,0
|
|
20231120,153500,3031305900,23950,23950,23950,23950,0
|
|
20231120,153400,3031305900,23950,23950,23950,23950,0
|
|
20231120,153300,3031305900,23950,23950,23950,23950,0
|
|
20231120,153200,3031305900,23950,23950,23950,23950,0
|
|
20231120,153100,3031305900,23950,23950,23950,23950,0
|
|
20231120,153000,3031305900,23950,23950,23950,23950,1152
|
|
20231120,152900,3003715500,24150,24150,24150,24150,0
|
|
20231120,152800,3003715500,24150,24150,24150,24150,0
|
|
20231120,152700,3003715500,24150,24150,24150,24150,0
|
|
20231120,152600,3003715500,24150,24150,24150,24150,0
|
|
20231120,152500,3003715500,24150,24150,24150,24150,0
|
|
20231120,152400,3003715500,24150,24150,24150,24150,0
|
|
20231120,152300,3003715500,24150,24150,24150,24150,0
|
|
20231120,152200,3003715500,24150,24150,24150,24150,0
|
|
20231120,152100,3003715500,24150,24150,24150,24150,0
|
|
20231120,152000,3003715500,24150,24150,24150,24150,0
|
|
20231120,151900,3003715500,24150,23950,24150,23950,276
|
|
20231120,151800,2997076200,23850,23850,23850,23850,176
|
|
20231120,151700,2992878600,23850,23900,23900,23850,661
|
|
20231120,151600,2977103450,23900,24000,24000,23900,540
|
|
20231120,151500,2964165250,24000,24100,24100,24000,809
|
|
20231120,151400,2944746350,24050,24100,24100,24050,458
|
|
20231120,151300,2933725550,24100,24100,24150,24100,222
|
|
20231120,151200,2928374750,24150,24150,24150,24150,10
|
|
20231120,151100,2928133250,24100,24100,24150,24100,118
|
|
20231120,151000,2925288650,24100,24100,24100,24100,28
|
|
20231120,150900,2924613850,24100,24100,24100,24100,5
|
|
20231120,150800,2924493350,24150,24150,24150,24150,150
|
|
20231120,150700,2920870850,24150,24200,24200,24150,21
|
|
20231120,150600,2920363450,24150,24250,24250,24150,9
|
|
20231120,150500,2920145600,24300,24200,24300,24200,97
|
|
20231120,150400,2917796350,24200,24250,24300,24200,869
|
|
20231120,150300,2896722200,24300,24250,24300,24250,101
|
|
20231120,150200,2894272900,24300,24300,24300,24300,46
|
|
20231120,150100,2893155100,24300,24300,24300,24300,0
|
|
20231120,150000,2893155100,24300,24150,24300,24150,2
|
|
20231120,145900,2893106650,24300,24250,24300,24250,479
|
|
20231120,145800,2881473150,24250,24200,24250,24150,15
|
|
20231120,145700,2881110400,24100,24200,24200,24100,5
|
|
20231120,145600,2880989600,24150,24200,24250,24150,138
|
|
20231120,145500,2877646450,24100,24200,24200,24100,324
|
|
20231120,145400,2869805850,24150,24150,24150,24100,222
|
|
20231120,145300,2864448750,24150,24150,24150,24150,11
|
|
20231120,145200,2864183100,24150,24150,24200,24150,201
|
|
20231120,145100,2859328400,24150,24100,24200,24100,203
|
|
20231120,145000,2854430950,24100,24100,24100,24100,0
|
|
20231120,144900,2854430950,24100,24150,24200,24100,43
|
|
20231120,144800,2853393950,24150,24150,24150,24150,682
|
|
20231120,144700,2836923650,24200,24200,24200,24200,203
|
|
20231120,144600,2832011050,24200,24200,24200,24200,50
|
|
20231120,144500,2830801050,24200,24150,24200,24150,70
|
|
20231120,144400,2829109550,24150,24200,24200,24150,53
|
|
20231120,144300,2827827150,24250,24250,24250,24250,1
|
|
20231120,144200,2827802900,24200,24200,24200,24200,50
|
|
20231120,144100,2826592900,24250,24250,24250,24200,146
|
|
20231120,144000,2823052600,24250,24200,24250,24200,210
|
|
20231120,143900,2817970100,24200,24200,24200,24200,227
|
|
20231120,143800,2812476700,24250,24200,24250,24200,116
|
|
20231120,143700,2809669000,24200,24200,24200,24200,0
|
|
20231120,143600,2809669000,24200,24250,24250,24200,69
|
|
20231120,143500,2807998950,24250,24250,24250,24250,5
|
|
20231120,143400,2807877700,24250,24200,24250,24200,3
|
|
20231120,143300,2807805050,24250,24250,24250,24250,40
|
|
20231120,143200,2806835050,24200,24250,24250,24200,8
|
|
20231120,143100,2806641150,24200,24200,24200,24200,65
|
|
20231120,143000,2805068150,24200,24200,24200,24200,2
|
|
20231120,142900,2805019750,24250,24250,24250,24250,1
|
|
20231120,142800,2804995500,24150,24250,24250,24150,6
|
|
20231120,142700,2804850400,24250,24250,24250,24250,1
|
|
20231120,142600,2804826150,24150,24100,24150,24100,1914
|
|
20231120,142500,2758698700,24100,24150,24150,24100,1136
|
|
20231120,142400,2731314950,24150,24200,24250,24150,457
|
|
20231120,142300,2720269150,24200,24200,24200,24200,119
|
|
20231120,142200,2717389350,24200,24250,24250,24200,722
|
|
20231120,142100,2699882050,24250,24250,24250,24250,0
|
|
20231120,142000,2699882050,24250,24300,24300,24250,127
|
|
20231120,141900,2696801000,24300,24300,24300,24250,154
|
|
20231120,141800,2693058900,24300,24300,24300,24250,82
|
|
20231120,141700,2691066600,24300,24300,24300,24300,117
|
|
20231120,141600,2688223500,24300,24300,24300,24300,8
|
|
20231120,141500,2688029100,24300,24300,24300,24300,33
|
|
20231120,141400,2687227200,24350,24350,24350,24350,1
|
|
20231120,141300,2687202850,24300,24300,24300,24300,267
|
|
20231120,141200,2680714750,24300,24300,24300,24300,1
|
|
20231120,141100,2680690450,24300,24250,24300,24250,101
|
|
20231120,141000,2678236200,24250,24250,24250,24250,6
|
|
20231120,140900,2678090700,24250,24300,24300,24250,375
|
|
20231120,140800,2668985050,24300,24300,24300,24300,200
|
|
20231120,140700,2664125050,24350,24350,24350,24350,0
|
|
20231120,140600,2664125050,24350,24350,24350,24350,0
|
|
20231120,140500,2664125050,24350,24350,24350,24350,6
|
|
20231120,140400,2663978950,24300,24350,24350,24300,53
|
|
20231120,140300,2662688500,24300,24300,24300,24300,34
|
|
20231120,140200,2661862300,24300,24300,24300,24300,52
|
|
20231120,140100,2660598700,24300,24250,24300,24250,8
|
|
20231120,140000,2660404550,24300,24250,24300,24250,7
|
|
20231120,135900,2660234700,24250,24250,24250,24250,0
|
|
20231120,135800,2660234700,24250,24250,24250,24250,5
|
|
20231120,135700,2660113450,24300,24300,24300,24300,0
|
|
20231120,135600,2660113450,24300,24300,24300,24300,36
|
|
20231120,135500,2659238650,24300,24300,24300,24300,408
|
|
20231120,135400,2649324250,24350,24350,24350,24350,0
|
|
20231120,135300,2649324250,24350,24350,24350,24350,10
|
|
20231120,135200,2649080750,24350,24300,24350,24300,371
|
|
20231120,135100,2640046950,24300,24250,24300,24250,22
|
|
20231120,135000,2639512500,24300,24250,24300,24250,39
|
|
20231120,134900,2638564900,24250,24250,24250,24250,8
|
|
20231120,134800,2638370900,24350,24350,24350,24350,0
|
|
20231120,134700,2638370900,24350,24350,24350,24350,46
|
|
20231120,134600,2637250800,24350,24350,24350,24350,44
|
|
20231120,134500,2636179400,24350,24350,24350,24350,0
|
|
20231120,134400,2636179400,24350,24350,24350,24350,44
|
|
20231120,134300,2635108000,24350,24350,24350,24350,231
|
|
20231120,134200,2629483150,24300,24300,24300,24300,114
|
|
20231120,134100,2626712950,24300,24300,24300,24300,3
|
|
20231120,134000,2626640050,24300,24250,24300,24200,30
|
|
20231120,133900,2625913200,24250,24250,24250,24250,221
|
|
20231120,133800,2620553950,24250,24250,24250,24250,14
|
|
20231120,133700,2620214450,24250,24300,24300,24250,82
|
|
20231120,133600,2618225850,24300,24300,24300,24300,1
|
|
20231120,133500,2618201550,24250,24250,24250,24250,1
|
|
20231120,133400,2618177300,24250,24250,24250,24250,20
|
|
20231120,133300,2617692300,24250,24250,24350,24250,236
|
|
20231120,133200,2611949300,24400,24400,24400,24400,0
|
|
20231120,133100,2611949300,24400,24250,24400,24150,537
|
|
20231120,133000,2598944450,24250,24350,24350,24250,216
|
|
20231120,132900,2593698100,24350,24400,24400,24350,514
|
|
20231120,132800,2581182150,24400,24400,24400,24400,256
|
|
20231120,132700,2574935750,24400,24500,24500,24400,130
|
|
20231120,132600,2571755750,24500,24500,24500,24500,221
|
|
20231120,132500,2566341250,24500,24450,24500,24450,126
|
|
20231120,132400,2563259550,24400,24400,24400,24400,162
|
|
20231120,132300,2559306750,24400,24400,24450,24400,120
|
|
20231120,132200,2556374650,24450,24400,24450,24400,581
|
|
20231120,132100,2542198200,24400,24450,24450,24400,506
|
|
20231120,132000,2529850150,24450,24400,24450,24350,808
|
|
20231120,131900,2510133650,24400,24500,24500,24400,1159
|
|
20231120,131800,2481745600,24500,24650,24650,24350,2785
|
|
20231120,131700,2413261400,24650,24550,24650,24450,4112
|
|
20231120,131600,2312151250,24550,24500,24550,24500,1573
|
|
20231120,131500,2273571800,24450,24450,24450,24450,118
|
|
20231120,131400,2270686700,24450,24400,24450,24400,127
|
|
20231120,131300,2267587800,24500,24500,24500,24500,61
|
|
20231120,131200,2266093300,24450,24450,24450,24450,367
|
|
20231120,131100,2257120150,24450,24300,24450,24300,870
|
|
20231120,131000,2235906850,24300,24300,24300,24300,94
|
|
20231120,130900,2233622650,24250,24200,24250,24200,54
|
|
20231120,130800,2232315350,24300,24300,24300,24250,306
|
|
20231120,130700,2224891650,24300,24300,24300,24300,1
|
|
20231120,130600,2224867350,24300,24300,24300,24300,20
|
|
20231120,130500,2224381350,24250,24250,24250,24250,5
|
|
20231120,130400,2224260100,24250,24250,24250,24250,5
|
|
20231120,130300,2224138850,24250,24300,24300,24250,38
|
|
20231120,130200,2223215700,24300,24300,24300,24300,105
|
|
20231120,130100,2220664200,24200,24200,24200,24200,0
|
|
20231120,130000,2220664200,24200,24200,24200,24200,21
|
|
20231120,125900,2220156000,24200,24200,24200,24200,0
|
|
20231120,125800,2220156000,24200,24200,24200,24200,3
|
|
20231120,125700,2220083400,24200,24250,24250,24200,51
|
|
20231120,125600,2218847550,24250,24250,24300,24250,92
|
|
20231120,125500,2216614050,24300,24350,24350,24300,71
|
|
20231120,125400,2214888650,24350,24350,24350,24350,6
|
|
20231120,125300,2214742550,24200,24200,24200,24200,0
|
|
20231120,125200,2214742550,24200,24250,24250,24200,339
|
|
20231120,125100,2206537700,24300,24300,24300,24300,77
|
|
20231120,125000,2204666600,24300,24300,24300,24300,310
|
|
20231120,124900,2197133600,24300,24300,24300,24300,1
|
|
20231120,124800,2197109300,24200,24200,24200,24200,83
|
|
20231120,124700,2195100700,24200,24200,24200,24200,0
|
|
20231120,124600,2195100700,24200,24250,24250,24200,6
|
|
20231120,124500,2194955350,24250,24250,24250,24200,653
|
|
20231120,124400,2179145250,24250,24300,24300,24250,105
|
|
20231120,124300,2176597500,24300,24250,24300,24250,148
|
|
20231120,124200,2173008350,24250,24250,24250,24250,201
|
|
20231120,124100,2168134100,24300,24300,24300,24300,0
|
|
20231120,124000,2168134100,24300,24300,24300,24300,19
|
|
20231120,123900,2167672400,24300,24300,24300,24300,21
|
|
20231120,123800,2167162100,24300,24350,24350,24300,80
|
|
20231120,123700,2165214200,24350,24350,24350,24350,6
|
|
20231120,123600,2165068100,24350,24300,24350,24250,390
|
|
20231120,123500,2155594150,24300,24250,24300,24250,86
|
|
20231120,123400,2153505650,24250,24250,24250,24250,108
|
|
20231120,123300,2150886650,24200,24200,24200,24200,0
|
|
20231120,123200,2150886650,24200,24200,24200,24200,36
|
|
20231120,123100,2150015450,24200,24200,24200,24200,98
|
|
20231120,123000,2147643850,24200,24150,24200,24100,123
|
|
20231120,122900,2144673650,24150,24150,24150,24150,116
|
|
20231120,122800,2141872250,24200,24200,24200,24200,121
|
|
20231120,122700,2138944050,24200,24150,24200,24150,241
|
|
20231120,122600,2133118900,24150,24100,24150,24100,211
|
|
20231120,122500,2128030750,24100,24100,24100,24100,357
|
|
20231120,122400,2119427050,24100,24100,24100,24100,10
|
|
20231120,122300,2119186050,24100,24100,24100,24100,55
|
|
20231120,122200,2117860550,24150,24100,24150,24100,111
|
|
20231120,122100,2115180400,24100,24100,24100,24100,0
|
|
20231120,122000,2115180400,24100,24100,24100,24100,13
|
|
20231120,121900,2114867100,24150,24150,24150,24150,0
|
|
20231120,121800,2114867100,24150,24150,24150,24150,37
|
|
20231120,121700,2113973550,24150,24150,24150,24150,22
|
|
20231120,121600,2113442250,24150,24150,24150,24150,13
|
|
20231120,121500,2113128300,24150,24150,24150,24150,58
|
|
20231120,121400,2111727600,24150,24150,24200,24150,43
|
|
20231120,121300,2110689100,24100,24150,24150,24100,365
|
|
20231120,121200,2101876300,24150,24150,24150,24150,0
|
|
20231120,121100,2101876300,24150,24150,24150,24150,82
|
|
20231120,121000,2099896000,24250,24250,24250,24250,42
|
|
20231120,120900,2098877500,24250,24250,24250,24250,161
|
|
20231120,120800,2094973250,24250,24250,24250,24250,0
|
|
20231120,120700,2094973250,24250,24250,24250,24250,5
|
|
20231120,120600,2094852000,24200,24200,24200,24150,295
|
|
20231120,120500,2087716650,24300,24300,24300,24300,0
|
|
20231120,120400,2087716650,24300,24300,24300,24300,0
|
|
20231120,120300,2087716650,24300,24250,24300,24250,67
|
|
20231120,120200,2086089400,24250,24250,24250,24250,95
|
|
20231120,120100,2083785650,24250,24250,24250,24250,55
|
|
20231120,120000,2082451900,24300,24300,24300,24300,3
|
|
20231120,115900,2082379000,24350,24250,24350,24250,514
|
|
20231120,115800,2069891950,24250,24250,24250,24250,0
|
|
20231120,115700,2069891950,24250,24200,24250,24200,164
|
|
20231120,115600,2065921450,24200,24200,24200,24200,53
|
|
20231120,115500,2064638850,24200,24200,24200,24200,200
|
|
20231120,115400,2059798850,24100,24100,24100,24100,57
|
|
20231120,115300,2058425150,24100,24100,24100,24100,51
|
|
20231120,115200,2057196050,24150,24150,24150,24150,50
|
|
20231120,115100,2055988550,24150,24150,24200,24150,28
|
|
20231120,115000,2055312000,24050,24050,24050,24050,0
|
|
20231120,114900,2055312000,24050,24050,24050,24050,0
|
|
20231120,114800,2055312000,24050,24050,24050,24050,15
|
|
20231120,114700,2054951250,24050,24050,24050,24050,19
|
|
20231120,114600,2054494300,24050,24050,24050,24050,50
|
|
20231120,114500,2053291800,24200,24050,24200,24050,280
|
|
20231120,114400,2046540900,24000,24000,24000,24000,69
|
|
20231120,114300,2044884900,24000,24000,24000,24000,3
|
|
20231120,114200,2044812900,23950,24050,24050,23950,51
|
|
20231120,114100,2043589450,23950,24000,24000,23950,80
|
|
20231120,114000,2041670700,24000,24000,24000,24000,50
|
|
20231120,113900,2040470700,24000,24000,24000,24000,24
|
|
20231120,113800,2039894700,24000,24050,24050,24000,195
|
|
20231120,113700,2035210500,24050,24050,24050,24050,34
|
|
20231120,113600,2034392800,24050,24050,24050,24050,0
|
|
20231120,113500,2034392800,24050,24050,24050,24050,31
|
|
20231120,113400,2033647250,24050,24050,24050,24050,31
|
|
20231120,113300,2032901700,24100,24100,24100,24100,1
|
|
20231120,113200,2032877600,24050,24050,24050,24050,0
|
|
20231120,113100,2032877600,24050,24050,24050,24050,0
|
|
20231120,113000,2032877600,24050,24100,24100,24050,14
|
|
20231120,112900,2032540850,24000,24100,24100,24000,268
|
|
20231120,112800,2026104000,24050,24050,24050,24050,15
|
|
20231120,112700,2025743250,24050,24050,24050,24050,1
|
|
20231120,112600,2025719200,24050,24050,24050,24050,50
|
|
20231120,112500,2024516700,24050,24050,24050,24050,4
|
|
20231120,112400,2024420500,24050,24050,24100,24050,79
|
|
20231120,112300,2022519450,24050,24050,24050,24050,0
|
|
20231120,112200,2022519450,24050,24050,24050,24000,239
|
|
20231120,112100,2016780000,24100,24100,24100,24100,9
|
|
20231120,112000,2016563100,24050,24050,24050,24050,10
|
|
20231120,111900,2016322600,24050,24200,24200,24050,902
|
|
20231120,111800,1994600550,24200,24200,24200,24200,0
|
|
20231120,111700,1994600550,24200,24200,24200,24200,30
|
|
20231120,111600,1993874550,24200,24200,24200,24100,1009
|
|
20231120,111500,1969476250,24250,24250,24250,24250,3
|
|
20231120,111400,1969403500,24300,24250,24300,24250,17
|
|
20231120,111300,1968991200,24200,24200,24200,24200,142
|
|
20231120,111200,1965554800,24200,24150,24200,24150,5
|
|
20231120,111100,1965433850,24150,24150,24150,24150,10
|
|
20231120,111000,1965192350,24150,24200,24200,24150,1030
|
|
20231120,110900,1940267850,24250,24250,24250,24250,13
|
|
20231120,110800,1939952600,24250,24250,24250,24250,41
|
|
20231120,110700,1938958350,24250,24250,24250,24250,10
|
|
20231120,110600,1938715850,24300,24200,24300,24200,36
|
|
20231120,110500,1937841650,24300,24250,24300,24250,428
|
|
20231120,110400,1927462600,24300,24300,24300,24300,7
|
|
20231120,110300,1927292500,24300,24300,24300,24300,87
|
|
20231120,110200,1925178400,24300,24250,24300,24250,7
|
|
20231120,110100,1925008450,24250,24200,24250,24200,90
|
|
20231120,110000,1922827050,24250,24200,24250,24200,59
|
|
20231120,105900,1921399000,24250,24250,24250,24250,10
|
|
20231120,105800,1921156500,24250,24250,24250,24250,94
|
|
20231120,105700,1918877000,24250,24250,24250,24250,9
|
|
20231120,105600,1918658750,24250,24200,24250,24200,58
|
|
20231120,105500,1917254750,24200,24200,24200,24200,110
|
|
20231120,105400,1914592750,24300,24300,24300,24300,124
|
|
20231120,105300,1911579550,24200,24300,24300,24200,73
|
|
20231120,105200,1909811050,24300,24300,24300,24300,0
|
|
20231120,105100,1909811050,24300,24350,24350,24300,167
|
|
20231120,105000,1905744850,24300,24300,24350,24300,381
|
|
20231120,104900,1896484600,24350,24300,24350,24250,589
|
|
20231120,104800,1882180650,24300,24050,24300,24050,1149
|
|
20231120,104700,1854326250,24050,24050,24100,24050,291
|
|
20231120,104600,1847327650,24000,24000,24050,24000,299
|
|
20231120,104500,1840151050,24000,24050,24050,24000,433
|
|
20231120,104400,1829738700,24050,24100,24100,24050,160
|
|
20231120,104300,1825890650,24100,24000,24100,24000,70
|
|
20231120,104200,1824208650,24050,24100,24100,24050,257
|
|
20231120,104100,1818027300,24100,24100,24100,24100,271
|
|
20231120,104000,1811496200,24150,24150,24150,24150,59
|
|
20231120,103900,1810071350,24200,24250,24250,24200,371
|
|
20231120,103800,1801077250,24250,24200,24250,24200,327
|
|
20231120,103700,1793151700,24150,24200,24200,24150,550
|
|
20231120,103600,1779866700,24200,24200,24200,24200,13
|
|
20231120,103500,1779552100,24200,24150,24200,24150,19
|
|
20231120,103400,1779093200,24150,24150,24150,24050,34
|
|
20231120,103300,1778274400,24150,24050,24150,24050,56
|
|
20231120,103200,1776927500,24050,24100,24100,24050,68
|
|
20231120,103100,1775290200,24100,24050,24100,24050,118
|
|
20231120,103000,1772449900,24100,24100,24100,24100,51
|
|
20231120,102900,1771220800,24100,24200,24200,24100,549
|
|
20231120,102800,1757986600,24200,24150,24200,24100,151
|
|
20231120,102700,1754336700,24150,24150,24150,24100,121
|
|
20231120,102600,1751415600,24150,24150,24150,24150,12
|
|
20231120,102500,1751125800,24150,24100,24150,24100,108
|
|
20231120,102400,1748520650,24100,24050,24100,24050,248
|
|
20231120,102300,1742548350,24100,24150,24150,24100,297
|
|
20231120,102200,1735390450,24150,24300,24300,24150,1689
|
|
20231120,102100,1694514200,24250,24350,24400,24250,338
|
|
20231120,102000,1686306000,24350,24350,24350,24300,124
|
|
20231120,101900,1683289950,24350,24200,24350,24200,1808
|
|
20231120,101800,1639368650,24150,24200,24200,24150,88
|
|
20231120,101700,1637239850,24250,24200,24250,24200,397
|
|
20231120,101600,1627617600,24200,24250,24250,24200,192
|
|
20231120,101500,1622962500,24250,24200,24250,24200,194
|
|
20231120,101400,1618258050,24250,24250,24250,24250,5
|
|
20231120,101300,1618136800,24250,24100,24250,24100,512
|
|
20231120,101200,1605759850,24100,24150,24150,24100,196
|
|
20231120,101100,1601028950,24250,24250,24250,24150,28
|
|
20231120,101000,1600352450,24150,24150,24250,24100,286
|
|
20231120,100900,1593436300,24200,24250,24250,24150,286
|
|
20231120,100800,1586505950,24250,24250,24250,24150,402
|
|
20231120,100700,1576787200,24250,24250,24300,24250,625
|
|
20231120,100600,1561627300,24250,24100,24250,24100,114
|
|
20231120,100500,1558868400,24150,24150,24200,24100,388
|
|
20231120,100400,1549493900,24150,24200,24250,24100,700
|
|
20231120,100300,1532565200,24150,24000,24150,23950,817
|
|
20231120,100200,1512955500,24000,24000,24000,23850,1176
|
|
20231120,100100,1484832200,23950,24050,24100,23950,242
|
|
20231120,100000,1479022900,24050,24150,24150,24050,470
|
|
20231120,095900,1467714250,24150,24250,24250,24000,2473
|
|
20231120,095800,1407934850,24300,24200,24300,24200,2031
|
|
20231120,095700,1358779150,24250,24250,24250,24200,262
|
|
20231120,095600,1352426750,24250,24300,24300,24250,247
|
|
20231120,095500,1346433200,24250,24300,24300,24250,1094
|
|
20231120,095400,1319893700,24300,24300,24400,24300,371
|
|
20231120,095300,1310874850,24300,24450,24550,24300,1564
|
|
20231120,095200,1272733750,24550,24500,24550,24450,479
|
|
20231120,095100,1261001200,24500,24450,24600,24400,656
|
|
20231120,095000,1244901950,24450,24500,24550,24400,507
|
|
20231120,094900,1232497300,24500,24550,24550,24500,309
|
|
20231120,094800,1224915100,24550,24550,24600,24500,1179
|
|
20231120,094700,1195957550,24550,24350,24600,24350,3800
|
|
20231120,094600,1102808700,24400,24300,24400,24250,1311
|
|
20231120,094500,1070933150,24350,24400,24450,24300,1233
|
|
20231120,094400,1040915300,24300,24450,24450,24300,232
|
|
20231120,094300,1035254500,24450,24300,24500,24250,735
|
|
20231120,094200,1017347650,24400,24500,24500,24300,3303
|
|
20231120,094100,936847400,24500,24500,24550,24400,999
|
|
20231120,094000,912378800,24500,24600,24600,24350,2875
|
|
20231120,093900,841965000,24550,24350,24600,24350,3744
|
|
20231120,093800,750249050,24350,24300,24350,24250,398
|
|
20231120,093700,740569050,24250,24200,24250,24100,1490
|
|
20231120,093600,704561350,24200,24100,24200,24100,474
|
|
20231120,093500,693115950,24100,24050,24250,24050,181
|
|
20231120,093400,688740100,24100,24150,24250,24000,1232
|
|
20231120,093300,659036700,24100,24250,24250,24100,874
|
|
20231120,093200,637888450,24250,24100,24500,24100,3064
|
|
20231120,093100,563358900,24100,24150,24300,24100,2178
|
|
20231120,093000,510642800,24150,24050,24200,24050,1608
|
|
20231120,092900,471864850,24000,23750,24000,23700,3563
|
|
20231120,092800,386599300,23750,23600,23800,23600,1450
|
|
20231120,092700,352219800,23600,23450,23600,23450,1743
|
|
20231120,092600,311178600,23400,23500,23500,23400,31
|
|
20231120,092500,310452600,23550,23450,23550,23450,341
|
|
20231120,092400,302450450,23450,23550,23550,23450,137
|
|
20231120,092300,299232000,23550,23550,23550,23550,335
|
|
20231120,092200,291342750,23550,23500,23550,23500,481
|
|
20231120,092100,280032100,23400,23250,23400,23100,1010
|
|
20231120,092000,256528650,23300,23500,23500,23300,556
|
|
20231120,091900,243522300,23500,23300,23500,23300,1165
|
|
20231120,091800,216217150,23250,23200,23300,23200,57
|
|
20231120,091700,214891650,23200,23150,23200,23150,27
|
|
20231120,091600,214266500,23200,23200,23200,23200,25
|
|
20231120,091500,213686500,23200,23200,23200,23200,14
|
|
20231120,091400,213361700,23200,23300,23300,23200,120
|
|
20231120,091300,210576600,23300,23300,23300,23300,176
|
|
20231120,091200,206475800,23300,23250,23300,23200,466
|
|
20231120,091100,195618500,23200,23200,23200,23200,164
|
|
20231120,091000,191813700,23150,23150,23150,23100,84
|
|
20231120,090900,189872400,23100,23150,23150,23100,41
|
|
20231120,090800,188925250,23050,23200,23200,23050,217
|
|
20231120,090700,183920150,23200,23250,23300,23200,308
|
|
20231120,090600,176760950,23300,23200,23400,23200,182
|
|
20231120,090500,172518800,23200,23300,23300,23050,892
|
|
20231120,090400,151841750,23350,23050,23400,23050,336
|
|
20231120,090300,144022300,23100,23100,23550,23050,4250
|
|
20231120,090200,44697500,23100,22700,23150,22650,976
|
|
20231120,090100,22375250,22650,22550,22650,22550,301
|
|
20231120,090000,15557700,22500,22850,22850,22450,682
|