669 lines
35 KiB
CSV
669 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,200500,3396750700,21250,21250,21250,21250,0
|
|
20231129,200400,3396750700,21250,21250,21250,21250,0
|
|
20231129,200300,3396750700,21250,21250,21250,21250,0
|
|
20231129,200200,3396750700,21250,21250,21250,21250,0
|
|
20231129,200100,3396750700,21250,21250,21250,21250,0
|
|
20231129,200000,3396750700,21250,21250,21250,21250,0
|
|
20231129,195900,3396750700,21250,21250,21250,21250,0
|
|
20231129,195800,3396750700,21250,21250,21250,21250,0
|
|
20231129,195700,3396750700,21250,21250,21250,21250,0
|
|
20231129,195600,3396750700,21250,21250,21250,21250,0
|
|
20231129,195500,3396750700,21250,21250,21250,21250,0
|
|
20231129,195400,3396750700,21250,21250,21250,21250,0
|
|
20231129,195300,3396750700,21250,21250,21250,21250,0
|
|
20231129,195200,3396750700,21250,21250,21250,21250,0
|
|
20231129,195100,3396750700,21250,21250,21250,21250,0
|
|
20231129,195000,3396750700,21250,21250,21250,21250,0
|
|
20231129,194900,3396750700,21250,21250,21250,21250,0
|
|
20231129,194800,3396750700,21250,21250,21250,21250,0
|
|
20231129,194700,3396750700,21250,21250,21250,21250,0
|
|
20231129,194600,3396750700,21250,21250,21250,21250,0
|
|
20231129,194500,3396750700,21250,21250,21250,21250,0
|
|
20231129,194400,3396750700,21250,21250,21250,21250,0
|
|
20231129,194300,3396750700,21250,21250,21250,21250,0
|
|
20231129,194200,3396750700,21250,21250,21250,21250,0
|
|
20231129,194100,3396750700,21250,21250,21250,21250,0
|
|
20231129,194000,3396750700,21250,21250,21250,21250,0
|
|
20231129,193900,3396750700,21250,21250,21250,21250,0
|
|
20231129,193800,3396750700,21250,21250,21250,21250,0
|
|
20231129,193700,3396750700,21250,21250,21250,21250,0
|
|
20231129,193600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,193500,3396750700,21250,21250,21250,21250,0
|
|
20231129,193400,3396750700,21250,21250,21250,21250,0
|
|
20231129,193300,3396750700,21250,21250,21250,21250,0
|
|
20231129,193200,3396750700,21250,21250,21250,21250,0
|
|
20231129,193100,3396750700,21250,21250,21250,21250,0
|
|
20231129,193000,3396750700,21250,21250,21250,21250,0
|
|
20231129,192900,3396750700,21250,21250,21250,21250,0
|
|
20231129,192800,3396750700,21250,21250,21250,21250,0
|
|
20231129,192700,3396750700,21250,21250,21250,21250,0
|
|
20231129,192600,3396750700,21250,21250,21250,21250,0
|
|
20231129,192500,3396750700,21250,21250,21250,21250,0
|
|
20231129,192400,3396750700,21250,21250,21250,21250,0
|
|
20231129,192300,3396750700,21250,21250,21250,21250,0
|
|
20231129,192200,3396750700,21250,21250,21250,21250,0
|
|
20231129,192100,3396750700,21250,21250,21250,21250,0
|
|
20231129,192000,3396750700,21250,21250,21250,21250,0
|
|
20231129,191900,3396750700,21250,21250,21250,21250,0
|
|
20231129,191800,3396750700,21250,21250,21250,21250,0
|
|
20231129,191700,3396750700,21250,21250,21250,21250,0
|
|
20231129,191600,3396750700,21250,21250,21250,21250,0
|
|
20231129,191500,3396750700,21250,21250,21250,21250,0
|
|
20231129,191400,3396750700,21250,21250,21250,21250,0
|
|
20231129,191300,3396750700,21250,21250,21250,21250,0
|
|
20231129,191200,3396750700,21250,21250,21250,21250,0
|
|
20231129,191100,3396750700,21250,21250,21250,21250,0
|
|
20231129,191000,3396750700,21250,21250,21250,21250,0
|
|
20231129,190900,3396750700,21250,21250,21250,21250,0
|
|
20231129,190800,3396750700,21250,21250,21250,21250,0
|
|
20231129,190700,3396750700,21250,21250,21250,21250,0
|
|
20231129,190600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,190500,3396750700,21250,21250,21250,21250,0
|
|
20231129,190400,3396750700,21250,21250,21250,21250,0
|
|
20231129,190300,3396750700,21250,21250,21250,21250,0
|
|
20231129,190200,3396750700,21250,21250,21250,21250,0
|
|
20231129,190100,3396750700,21250,21250,21250,21250,0
|
|
20231129,190000,3396750700,21250,21250,21250,21250,0
|
|
20231129,185900,3396750700,21250,21250,21250,21250,0
|
|
20231129,185800,3396750700,21250,21250,21250,21250,0
|
|
20231129,185700,3396750700,21250,21250,21250,21250,0
|
|
20231129,185600,3396750700,21250,21250,21250,21250,0
|
|
20231129,185500,3396750700,21250,21250,21250,21250,0
|
|
20231129,185400,3396750700,21250,21250,21250,21250,0
|
|
20231129,185300,3396750700,21250,21250,21250,21250,0
|
|
20231129,185200,3396750700,21250,21250,21250,21250,0
|
|
20231129,185100,3396750700,21250,21250,21250,21250,0
|
|
20231129,185000,3396750700,21250,21250,21250,21250,0
|
|
20231129,184900,3396750700,21250,21250,21250,21250,0
|
|
20231129,184800,3396750700,21250,21250,21250,21250,0
|
|
20231129,184700,3396750700,21250,21250,21250,21250,0
|
|
20231129,184600,3396750700,21250,21250,21250,21250,0
|
|
20231129,184500,3396750700,21250,21250,21250,21250,0
|
|
20231129,184400,3396750700,21250,21250,21250,21250,0
|
|
20231129,184300,3396750700,21250,21250,21250,21250,0
|
|
20231129,184200,3396750700,21250,21250,21250,21250,0
|
|
20231129,184100,3396750700,21250,21250,21250,21250,0
|
|
20231129,184000,3396750700,21250,21250,21250,21250,0
|
|
20231129,183900,3396750700,21250,21250,21250,21250,0
|
|
20231129,183800,3396750700,21250,21250,21250,21250,0
|
|
20231129,183700,3396750700,21250,21250,21250,21250,0
|
|
20231129,183600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,183500,3396750700,21250,21250,21250,21250,0
|
|
20231129,183400,3396750700,21250,21250,21250,21250,0
|
|
20231129,183300,3396750700,21250,21250,21250,21250,0
|
|
20231129,183200,3396750700,21250,21250,21250,21250,0
|
|
20231129,183100,3396750700,21250,21250,21250,21250,0
|
|
20231129,183000,3396750700,21250,21250,21250,21250,0
|
|
20231129,182900,3396750700,21250,21250,21250,21250,0
|
|
20231129,182800,3396750700,21250,21250,21250,21250,0
|
|
20231129,182700,3396750700,21250,21250,21250,21250,0
|
|
20231129,182600,3396750700,21250,21250,21250,21250,0
|
|
20231129,182500,3396750700,21250,21250,21250,21250,0
|
|
20231129,182400,3396750700,21250,21250,21250,21250,0
|
|
20231129,182300,3396750700,21250,21250,21250,21250,0
|
|
20231129,182200,3396750700,21250,21250,21250,21250,0
|
|
20231129,182100,3396750700,21250,21250,21250,21250,0
|
|
20231129,182000,3396750700,21250,21250,21250,21250,0
|
|
20231129,181900,3396750700,21250,21250,21250,21250,0
|
|
20231129,181800,3396750700,21250,21250,21250,21250,0
|
|
20231129,181700,3396750700,21250,21250,21250,21250,0
|
|
20231129,181600,3396750700,21250,21250,21250,21250,0
|
|
20231129,181500,3396750700,21250,21250,21250,21250,0
|
|
20231129,181400,3396750700,21250,21250,21250,21250,0
|
|
20231129,181300,3396750700,21250,21250,21250,21250,0
|
|
20231129,181200,3396750700,21250,21250,21250,21250,0
|
|
20231129,181100,3396750700,21250,21250,21250,21250,0
|
|
20231129,181000,3396750700,21250,21250,21250,21250,0
|
|
20231129,180900,3396750700,21250,21250,21250,21250,0
|
|
20231129,180800,3396750700,21250,21250,21250,21250,0
|
|
20231129,180700,3396750700,21250,21250,21250,21250,0
|
|
20231129,180600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,180500,3396750700,21250,21250,21250,21250,0
|
|
20231129,180400,3396750700,21250,21250,21250,21250,0
|
|
20231129,180300,3396750700,21250,21250,21250,21250,0
|
|
20231129,180200,3396750700,21250,21250,21250,21250,0
|
|
20231129,180100,3396750700,21250,21250,21250,21250,0
|
|
20231129,180000,3396750700,21250,21250,21250,21250,0
|
|
20231129,175900,3396750700,21250,21250,21250,21250,0
|
|
20231129,175800,3396750700,21250,21250,21250,21250,0
|
|
20231129,175700,3396750700,21250,21250,21250,21250,0
|
|
20231129,175600,3396750700,21250,21250,21250,21250,0
|
|
20231129,175500,3396750700,21250,21250,21250,21250,0
|
|
20231129,175400,3396750700,21250,21250,21250,21250,0
|
|
20231129,175300,3396750700,21250,21250,21250,21250,0
|
|
20231129,175200,3396750700,21250,21250,21250,21250,0
|
|
20231129,175100,3396750700,21250,21250,21250,21250,0
|
|
20231129,175000,3396750700,21250,21250,21250,21250,0
|
|
20231129,174900,3396750700,21250,21250,21250,21250,0
|
|
20231129,174800,3396750700,21250,21250,21250,21250,0
|
|
20231129,174700,3396750700,21250,21250,21250,21250,0
|
|
20231129,174600,3396750700,21250,21250,21250,21250,0
|
|
20231129,174500,3396750700,21250,21250,21250,21250,0
|
|
20231129,174400,3396750700,21250,21250,21250,21250,0
|
|
20231129,174300,3396750700,21250,21250,21250,21250,0
|
|
20231129,174200,3396750700,21250,21250,21250,21250,0
|
|
20231129,174100,3396750700,21250,21250,21250,21250,0
|
|
20231129,174000,3396750700,21250,21250,21250,21250,0
|
|
20231129,173900,3396750700,21250,21250,21250,21250,0
|
|
20231129,173800,3396750700,21250,21250,21250,21250,0
|
|
20231129,173700,3396750700,21250,21250,21250,21250,0
|
|
20231129,173600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,173500,3396750700,21250,21250,21250,21250,0
|
|
20231129,173400,3396750700,21250,21250,21250,21250,0
|
|
20231129,173300,3396750700,21250,21250,21250,21250,0
|
|
20231129,173200,3396750700,21250,21250,21250,21250,0
|
|
20231129,173100,3396750700,21250,21250,21250,21250,0
|
|
20231129,173000,3396750700,21250,21250,21250,21250,0
|
|
20231129,172900,3396750700,21250,21250,21250,21250,0
|
|
20231129,172800,3396750700,21250,21250,21250,21250,0
|
|
20231129,172700,3396750700,21250,21250,21250,21250,0
|
|
20231129,172600,3396750700,21250,21250,21250,21250,0
|
|
20231129,172500,3396750700,21250,21250,21250,21250,0
|
|
20231129,172400,3396750700,21250,21250,21250,21250,0
|
|
20231129,172300,3396750700,21250,21250,21250,21250,0
|
|
20231129,172200,3396750700,21250,21250,21250,21250,0
|
|
20231129,172100,3396750700,21250,21250,21250,21250,0
|
|
20231129,172000,3396750700,21250,21250,21250,21250,0
|
|
20231129,171900,3396750700,21250,21250,21250,21250,0
|
|
20231129,171800,3396750700,21250,21250,21250,21250,0
|
|
20231129,171700,3396750700,21250,21250,21250,21250,0
|
|
20231129,171600,3396750700,21250,21250,21250,21250,0
|
|
20231129,171500,3396750700,21250,21250,21250,21250,0
|
|
20231129,171400,3396750700,21250,21250,21250,21250,0
|
|
20231129,171300,3396750700,21250,21250,21250,21250,0
|
|
20231129,171200,3396750700,21250,21250,21250,21250,0
|
|
20231129,171100,3396750700,21250,21250,21250,21250,0
|
|
20231129,171000,3396750700,21250,21250,21250,21250,0
|
|
20231129,170900,3396750700,21250,21250,21250,21250,0
|
|
20231129,170800,3396750700,21250,21250,21250,21250,0
|
|
20231129,170700,3396750700,21250,21250,21250,21250,0
|
|
20231129,170600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,170500,3396750700,21250,21250,21250,21250,0
|
|
20231129,170400,3396750700,21250,21250,21250,21250,0
|
|
20231129,170300,3396750700,21250,21250,21250,21250,0
|
|
20231129,170200,3396750700,21250,21250,21250,21250,0
|
|
20231129,170100,3396750700,21250,21250,21250,21250,0
|
|
20231129,170000,3396750700,21250,21250,21250,21250,0
|
|
20231129,165900,3396750700,21250,21250,21250,21250,0
|
|
20231129,165800,3396750700,21250,21250,21250,21250,0
|
|
20231129,165700,3396750700,21250,21250,21250,21250,0
|
|
20231129,165600,3396750700,21250,21250,21250,21250,0
|
|
20231129,165500,3396750700,21250,21250,21250,21250,0
|
|
20231129,165400,3396750700,21250,21250,21250,21250,0
|
|
20231129,165300,3396750700,21250,21250,21250,21250,0
|
|
20231129,165200,3396750700,21250,21250,21250,21250,0
|
|
20231129,165100,3396750700,21250,21250,21250,21250,0
|
|
20231129,165000,3396750700,21250,21250,21250,21250,0
|
|
20231129,164900,3396750700,21250,21250,21250,21250,0
|
|
20231129,164800,3396750700,21250,21250,21250,21250,0
|
|
20231129,164700,3396750700,21250,21250,21250,21250,0
|
|
20231129,164600,3396750700,21250,21250,21250,21250,0
|
|
20231129,164500,3396750700,21250,21250,21250,21250,0
|
|
20231129,164400,3396750700,21250,21250,21250,21250,0
|
|
20231129,164300,3396750700,21250,21250,21250,21250,0
|
|
20231129,164200,3396750700,21250,21250,21250,21250,0
|
|
20231129,164100,3396750700,21250,21250,21250,21250,0
|
|
20231129,164000,3396750700,21250,21250,21250,21250,0
|
|
20231129,163900,3396750700,21250,21250,21250,21250,0
|
|
20231129,163800,3396750700,21250,21250,21250,21250,0
|
|
20231129,163700,3396750700,21250,21250,21250,21250,0
|
|
20231129,163600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,163500,3396750700,21250,21250,21250,21250,0
|
|
20231129,163400,3396750700,21250,21250,21250,21250,0
|
|
20231129,163300,3396750700,21250,21250,21250,21250,0
|
|
20231129,163200,3396750700,21250,21250,21250,21250,0
|
|
20231129,163100,3396750700,21250,21250,21250,21250,0
|
|
20231129,163000,3396750700,21250,21250,21250,21250,0
|
|
20231129,162900,3396750700,21250,21250,21250,21250,0
|
|
20231129,162800,3396750700,21250,21250,21250,21250,0
|
|
20231129,162700,3396750700,21250,21250,21250,21250,0
|
|
20231129,162600,3396750700,21250,21250,21250,21250,0
|
|
20231129,162500,3396750700,21250,21250,21250,21250,0
|
|
20231129,162400,3396750700,21250,21250,21250,21250,0
|
|
20231129,162300,3396750700,21250,21250,21250,21250,0
|
|
20231129,162200,3396750700,21250,21250,21250,21250,0
|
|
20231129,162100,3396750700,21250,21250,21250,21250,0
|
|
20231129,162000,3396750700,21250,21250,21250,21250,0
|
|
20231129,161900,3396750700,21250,21250,21250,21250,0
|
|
20231129,161800,3396750700,21250,21250,21250,21250,0
|
|
20231129,161700,3396750700,21250,21250,21250,21250,0
|
|
20231129,161600,3396750700,21250,21250,21250,21250,0
|
|
20231129,161500,3396750700,21250,21250,21250,21250,0
|
|
20231129,161400,3396750700,21250,21250,21250,21250,0
|
|
20231129,161300,3396750700,21250,21250,21250,21250,0
|
|
20231129,161200,3396750700,21250,21250,21250,21250,0
|
|
20231129,161100,3396750700,21250,21250,21250,21250,0
|
|
20231129,161000,3396750700,21250,21250,21250,21250,0
|
|
20231129,160900,3396750700,21250,21250,21250,21250,0
|
|
20231129,160800,3396750700,21250,21250,21250,21250,0
|
|
20231129,160700,3396750700,21250,21250,21250,21250,0
|
|
20231129,160600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,160500,3396750700,21250,21250,21250,21250,0
|
|
20231129,160400,3396750700,21250,21250,21250,21250,0
|
|
20231129,160300,3396750700,21250,21250,21250,21250,0
|
|
20231129,160200,3396750700,21250,21250,21250,21250,0
|
|
20231129,160100,3396750700,21250,21250,21250,21250,0
|
|
20231129,160000,3396750700,21250,21250,21250,21250,0
|
|
20231129,155900,3396750700,21250,21250,21250,21250,0
|
|
20231129,155800,3396750700,21250,21250,21250,21250,0
|
|
20231129,155700,3396750700,21250,21250,21250,21250,0
|
|
20231129,155600,3396750700,21250,21250,21250,21250,0
|
|
20231129,155500,3396750700,21250,21250,21250,21250,0
|
|
20231129,155400,3396750700,21250,21250,21250,21250,0
|
|
20231129,155300,3396750700,21250,21250,21250,21250,0
|
|
20231129,155200,3396750700,21250,21250,21250,21250,0
|
|
20231129,155100,3396750700,21250,21250,21250,21250,0
|
|
20231129,155000,3396750700,21250,21250,21250,21250,0
|
|
20231129,154900,3396750700,21250,21250,21250,21250,0
|
|
20231129,154800,3396750700,21250,21250,21250,21250,0
|
|
20231129,154700,3396750700,21250,21250,21250,21250,0
|
|
20231129,154600,3396750700,21250,21250,21250,21250,0
|
|
20231129,154500,3396750700,21250,21250,21250,21250,0
|
|
20231129,154400,3396750700,21250,21250,21250,21250,0
|
|
20231129,154300,3396750700,21250,21250,21250,21250,0
|
|
20231129,154200,3396750700,21250,21250,21250,21250,0
|
|
20231129,154100,3396750700,21250,21250,21250,21250,0
|
|
20231129,154000,3396750700,21250,21250,21250,21250,0
|
|
20231129,153900,3396750700,21250,21250,21250,21250,0
|
|
20231129,153800,3396750700,21250,21250,21250,21250,0
|
|
20231129,153700,3396750700,21250,21250,21250,21250,0
|
|
20231129,153600,3396750700,21250,21250,21250,21250,3354
|
|
20231129,153500,3396750700,21250,21250,21250,21250,0
|
|
20231129,153400,3396750700,21250,21250,21250,21250,0
|
|
20231129,153300,3396750700,21250,21250,21250,21250,0
|
|
20231129,153200,3396750700,21250,21250,21250,21250,0
|
|
20231129,153100,3396750700,21250,21250,21250,21250,0
|
|
20231129,153000,3396750700,21250,21250,21250,21250,3354
|
|
20231129,152900,3325478200,21250,21250,21250,21250,0
|
|
20231129,152800,3325478200,21250,21250,21250,21250,0
|
|
20231129,152700,3325478200,21250,21250,21250,21250,0
|
|
20231129,152600,3325478200,21250,21250,21250,21250,0
|
|
20231129,152500,3325478200,21250,21250,21250,21250,0
|
|
20231129,152400,3325478200,21250,21250,21250,21250,0
|
|
20231129,152300,3325478200,21250,21250,21250,21250,0
|
|
20231129,152200,3325478200,21250,21250,21250,21250,0
|
|
20231129,152100,3325478200,21250,21250,21250,21250,0
|
|
20231129,152000,3325478200,21250,21250,21250,21250,0
|
|
20231129,151900,3325478200,21250,21200,21250,21200,42
|
|
20231129,151800,3324587350,21200,21250,21250,21200,322
|
|
20231129,151700,3317753950,21250,21250,21250,21250,339
|
|
20231129,151600,3310550200,21150,21200,21250,21150,382
|
|
20231129,151500,3302463350,21250,21250,21250,21150,815
|
|
20231129,151400,3285203200,21250,21250,21250,21200,238
|
|
20231129,151300,3280155850,21200,21250,21250,21200,338
|
|
20231129,151200,3272974600,21250,21200,21250,21150,1314
|
|
20231129,151100,3245068050,21200,21200,21200,21200,31
|
|
20231129,151000,3244410850,21200,21250,21250,21150,467
|
|
20231129,150900,3234514750,21250,21250,21250,21200,120
|
|
20231129,150800,3231965550,21250,21200,21250,21150,385
|
|
20231129,150700,3223814200,21200,21200,21200,21150,18
|
|
20231129,150600,3223432650,21200,21200,21200,21150,234
|
|
20231129,150500,3218473100,21250,21250,21250,21250,33
|
|
20231129,150400,3217771850,21250,21200,21250,21200,197
|
|
20231129,150300,3213595400,21250,21200,21250,21150,1589
|
|
20231129,150200,3179916750,21200,21150,21200,21100,269
|
|
20231129,150100,3174225900,21100,21150,21150,21100,1260
|
|
20231129,150000,3147579500,21100,21100,21100,21100,209
|
|
20231129,145900,3143169600,21050,21050,21100,21050,261
|
|
20231129,145800,3137672100,21100,21100,21100,21050,439
|
|
20231129,145700,3128413200,21050,21050,21150,21050,190
|
|
20231129,145600,3124408250,21050,21150,21150,21050,340
|
|
20231129,145500,3117240650,21100,21100,21150,21050,347
|
|
20231129,145400,3109921300,21100,21100,21100,21050,192
|
|
20231129,145300,3105874550,21100,21050,21100,21050,648
|
|
20231129,145200,3092231800,21050,21100,21100,21050,634
|
|
20231129,145100,3078863350,21100,21100,21200,21050,678
|
|
20231129,145000,3064586250,21050,21150,21150,21050,225
|
|
20231129,144900,3059847400,21200,21100,21200,21100,389
|
|
20231129,144800,3051635950,21100,21100,21200,21100,253
|
|
20231129,144700,3046292650,21100,21050,21150,21050,298
|
|
20231129,144600,3040017400,21150,21100,21150,21050,270
|
|
20231129,144500,3034327500,21100,21100,21100,21050,448
|
|
20231129,144400,3024895250,21050,21050,21100,21050,570
|
|
20231129,144300,3012891450,21050,21100,21100,21050,263
|
|
20231129,144200,3007345500,21100,21050,21150,21050,184
|
|
20231129,144100,3003468200,21050,21150,21200,21050,996
|
|
20231129,144000,2982482650,21100,21050,21100,21050,496
|
|
20231129,143900,2972021750,21100,21100,21100,21050,1015
|
|
20231129,143800,2950616800,21100,21100,21150,21100,446
|
|
20231129,143700,2941194300,21100,21200,21200,21100,6748
|
|
20231129,143600,2798268850,21250,21250,21250,21200,86
|
|
20231129,143500,2796443850,21250,21200,21250,21200,802
|
|
20231129,143400,2779440750,21250,21250,21250,21200,112
|
|
20231129,143300,2777062600,21250,21200,21250,21200,2
|
|
20231129,143200,2777020150,21200,21250,21250,21200,372
|
|
20231129,143100,2769130800,21250,21250,21250,21200,127
|
|
20231129,143000,2766433900,21250,21250,21250,21200,467
|
|
20231129,142900,2756532300,21250,21200,21250,21200,80
|
|
20231129,142800,2754835650,21250,21250,21250,21200,527
|
|
20231129,142700,2743659500,21250,21250,21250,21200,93
|
|
20231129,142600,2741685800,21250,21250,21300,21200,227
|
|
20231129,142500,2736870550,21250,21250,21300,21250,289
|
|
20231129,142400,2730728650,21250,21250,21250,21200,438
|
|
20231129,142300,2721440400,21250,21250,21250,21200,147
|
|
20231129,142200,2718318700,21250,21250,21300,21200,457
|
|
20231129,142100,2708624800,21300,21200,21300,21200,345
|
|
20231129,142000,2701294650,21250,21250,21250,21200,471
|
|
20231129,141900,2691305850,21250,21250,21250,21200,46
|
|
20231129,141800,2690329300,21200,21300,21300,21200,397
|
|
20231129,141700,2681895400,21250,21250,21350,21250,105
|
|
20231129,141600,2679657600,21300,21200,21300,21200,537
|
|
20231129,141500,2668257000,21250,21250,21250,21200,95
|
|
20231129,141400,2666240100,21250,21300,21300,21250,368
|
|
20231129,141300,2658419700,21250,21150,21300,21150,744
|
|
20231129,141200,2642621450,21200,21250,21250,21100,361
|
|
20231129,141100,2634988000,21250,21250,21250,21150,359
|
|
20231129,141000,2627385000,21250,21150,21250,21150,188
|
|
20231129,140900,2623408000,21150,21250,21300,21150,362
|
|
20231129,140800,2615729900,21300,21250,21300,21200,348
|
|
20231129,140700,2608334400,21250,21350,21350,21250,249
|
|
20231129,140600,2603031350,21350,21300,21500,21300,1184
|
|
20231129,140500,2577670850,21250,21300,21500,21250,2583
|
|
20231129,140400,2522334450,21350,21250,21500,21200,1181
|
|
20231129,140300,2497006900,21500,21150,21500,21100,2779
|
|
20231129,140200,2437703150,21200,21200,21200,21150,75
|
|
20231129,140100,2436113350,21150,21250,21250,21150,209
|
|
20231129,140000,2431684000,21300,21150,21350,21150,1622
|
|
20231129,135900,2397221800,21200,21100,21200,21100,303
|
|
20231129,135800,2390820000,21150,21150,21200,21150,422
|
|
20231129,135700,2381894300,21100,21100,21150,21050,590
|
|
20231129,135600,2369454150,21050,21050,21100,21050,1473
|
|
20231129,135500,2338446650,21100,21100,21100,21050,1563
|
|
20231129,135400,2305492550,21100,21100,21150,21100,1292
|
|
20231129,135300,2278227550,21100,21100,21150,21100,900
|
|
20231129,135200,2259231850,21100,21100,21150,21100,812
|
|
20231129,135100,2242097850,21100,21150,21200,21100,1736
|
|
20231129,135000,2205420800,21150,21150,21200,21150,2374
|
|
20231129,134900,2155209100,21150,21150,21200,21150,840
|
|
20231129,134800,2137440850,21200,21200,21250,21150,934
|
|
20231129,134700,2117646600,21250,21200,21250,21200,1011
|
|
20231129,134600,2096212300,21250,21200,21250,21200,768
|
|
20231129,134500,2079930050,21200,21250,21250,21200,880
|
|
20231129,134400,2061269600,21200,21200,21250,21200,629
|
|
20231129,134300,2047934400,21200,21250,21250,21200,1095
|
|
20231129,134200,2024719400,21200,21200,21300,21200,2341
|
|
20231129,134100,1975000400,21200,21200,21250,21200,1223
|
|
20231129,134000,1949065450,21200,21250,21250,21200,1034
|
|
20231129,133900,1927140600,21200,21250,21250,21200,1711
|
|
20231129,133800,1890827700,21250,21250,21300,21250,1183
|
|
20231129,133700,1865688350,21300,21300,21350,21250,1265
|
|
20231129,133600,1838751300,21350,21350,21350,21300,369
|
|
20231129,133500,1830887750,21300,21350,21350,21300,276
|
|
20231129,133400,1825005050,21350,21300,21350,21300,234
|
|
20231129,133300,1820020400,21300,21300,21350,21300,323
|
|
20231129,133200,1813135200,21300,21300,21350,21300,271
|
|
20231129,133100,1807361000,21300,21350,21400,21300,396
|
|
20231129,133000,1798920900,21300,21350,21400,21300,203
|
|
20231129,132900,1794588550,21350,21350,21400,21300,310
|
|
20231129,132800,1787969900,21300,21400,21400,21300,821
|
|
20231129,132700,1770449150,21350,21400,21400,21350,95
|
|
20231129,132600,1768419850,21350,21400,21400,21350,403
|
|
20231129,132500,1759815450,21400,21350,21400,21350,121
|
|
20231129,132400,1757227900,21400,21450,21450,21350,1098
|
|
20231129,132300,1733732900,21450,21400,21450,21400,36
|
|
20231129,132200,1732962050,21450,21450,21450,21400,277
|
|
20231129,132100,1727030150,21450,21400,21450,21400,46
|
|
20231129,132000,1726045300,21400,21450,21450,21400,270
|
|
20231129,131900,1720266150,21450,21450,21450,21450,91
|
|
20231129,131800,1718314200,21450,21400,21450,21400,212
|
|
20231129,131700,1713776200,21400,21450,21450,21400,73
|
|
20231129,131600,1712212000,21450,21400,21500,21400,638
|
|
20231129,131500,1698536650,21500,21500,21500,21500,11
|
|
20231129,131400,1698300150,21500,21450,21500,21400,405
|
|
20231129,131300,1689623200,21450,21400,21450,21400,462
|
|
20231129,131200,1679718400,21500,21450,21500,21400,1475
|
|
20231129,131100,1648076500,21450,21500,21500,21450,231
|
|
20231129,131000,1643120500,21500,21500,21500,21450,150
|
|
20231129,130900,1639899500,21450,21500,21550,21450,315
|
|
20231129,130800,1633135350,21550,21500,21550,21450,340
|
|
20231129,130700,1625840350,21450,21500,21500,21450,219
|
|
20231129,130600,1621142500,21500,21400,21500,21400,231
|
|
20231129,130500,1616188150,21500,21450,21500,21400,434
|
|
20231129,130400,1606887600,21450,21500,21500,21400,67
|
|
20231129,130300,1605448500,21400,21500,21500,21400,291
|
|
20231129,130200,1599213350,21450,21500,21500,21450,117
|
|
20231129,130100,1596700950,21500,21500,21500,21450,290
|
|
20231129,130000,1590474800,21500,21500,21500,21450,376
|
|
20231129,125900,1582409150,21500,21500,21500,21500,69
|
|
20231129,125800,1580925650,21500,21500,21500,21450,142
|
|
20231129,125700,1577878400,21500,21450,21500,21450,41
|
|
20231129,125600,1576998550,21500,21500,21500,21450,122
|
|
20231129,125500,1574377000,21500,21500,21500,21500,27
|
|
20231129,125400,1573796500,21500,21500,21500,21450,179
|
|
20231129,125300,1569949850,21450,21400,21450,21400,4172
|
|
20231129,125200,1480658650,21400,21450,21450,21400,162
|
|
20231129,125100,1477190950,21450,21450,21450,21450,6
|
|
20231129,125000,1477062250,21400,21450,21450,21400,140
|
|
20231129,124900,1474065300,21400,21450,21450,21400,21
|
|
20231129,124800,1473615500,21450,21450,21450,21450,20
|
|
20231129,124700,1473186500,21400,21450,21450,21400,94
|
|
20231129,124600,1471174600,21400,21450,21450,21400,80
|
|
20231129,124500,1469461700,21400,21400,21400,21400,5
|
|
20231129,124400,1469354700,21450,21450,21450,21450,18
|
|
20231129,124300,1468968600,21450,21450,21450,21400,89
|
|
20231129,124200,1467063650,21450,21450,21450,21400,81
|
|
20231129,124100,1465327800,21450,21450,21450,21450,7
|
|
20231129,124000,1465177650,21450,21400,21450,21400,112
|
|
20231129,123900,1462779800,21450,21400,21450,21400,82
|
|
20231129,123800,1461024600,21450,21450,21450,21450,40
|
|
20231129,123700,1460166600,21450,21450,21450,21400,27
|
|
20231129,123600,1459588000,21450,21400,21450,21400,82
|
|
20231129,123500,1457832200,21450,21400,21450,21400,163
|
|
20231129,123400,1454343700,21450,21450,21450,21450,18
|
|
20231129,123300,1453957600,21450,21400,21450,21400,573
|
|
20231129,123200,1441695100,21450,21450,21450,21400,53
|
|
20231129,123100,1440559800,21400,21450,21450,21400,54
|
|
20231129,123000,1439403850,21450,21400,21450,21400,51
|
|
20231129,122900,1438311500,21450,21450,21450,21400,82
|
|
20231129,122800,1436556350,21400,21400,21450,21400,92
|
|
20231129,122700,1434585900,21400,21400,21450,21400,66
|
|
20231129,122600,1433173150,21400,21450,21450,21400,70
|
|
20231129,122500,1431674150,21450,21450,21450,21400,68
|
|
20231129,122400,1430218550,21400,21450,21450,21400,1253
|
|
20231129,122300,1403403300,21400,21450,21450,21400,32
|
|
20231129,122200,1402718100,21400,21450,21450,21400,135
|
|
20231129,122100,1399825150,21400,21400,21450,21400,47
|
|
20231129,122000,1398819050,21400,21450,21450,21400,92
|
|
20231129,121900,1396848900,21450,21400,21450,21400,129
|
|
20231129,121800,1394085850,21400,21500,21500,21400,94
|
|
20231129,121700,1392069750,21450,21500,21500,21450,23
|
|
20231129,121600,1391576100,21450,21450,21500,21450,305
|
|
20231129,121500,1385033500,21500,21450,21500,21450,120
|
|
20231129,121400,1382458450,21450,21450,21500,21450,63
|
|
20231129,121300,1381106750,21500,21500,21500,21450,28
|
|
20231129,121200,1380505200,21450,21450,21500,21450,101
|
|
20231129,121100,1378338400,21500,21450,21500,21450,70
|
|
20231129,121000,1376835950,21500,21450,21500,21450,77
|
|
20231129,120900,1375183950,21500,21450,21500,21450,165
|
|
20231129,120800,1371643800,21450,21450,21500,21450,36
|
|
20231129,120700,1370871300,21450,21450,21500,21450,476
|
|
20231129,120600,1360660050,21500,21500,21500,21450,39
|
|
20231129,120500,1359823100,21450,21500,21500,21450,145
|
|
20231129,120400,1356711900,21500,21450,21500,21450,34
|
|
20231129,120300,1355982250,21500,21450,21500,21450,42
|
|
20231129,120200,1355080400,21450,21450,21500,21450,60
|
|
20231129,120100,1353793100,21450,21450,21500,21450,107
|
|
20231129,120000,1351497050,21450,21450,21500,21450,72
|
|
20231129,115900,1349952350,21500,21450,21500,21450,102
|
|
20231129,115800,1347763500,21450,21450,21500,21450,127
|
|
20231129,115700,1345039000,21450,21450,21500,21450,102
|
|
20231129,115600,1342850100,21450,21450,21500,21450,29
|
|
20231129,115500,1342227700,21450,21450,21500,21450,110
|
|
20231129,115400,1339867250,21500,21500,21500,21450,36
|
|
20231129,115300,1339094150,21450,21500,21500,21450,74
|
|
20231129,115200,1337505900,21500,21500,21500,21450,93
|
|
20231129,115100,1335509700,21450,21450,21500,21450,235
|
|
20231129,115000,1330468000,21450,21450,21500,21450,65
|
|
20231129,114900,1329073400,21450,21450,21500,21450,55
|
|
20231129,114800,1327892700,21450,21450,21500,21450,90
|
|
20231129,114700,1325961900,21450,21450,21500,21450,49
|
|
20231129,114600,1324909950,21450,21450,21500,21450,93
|
|
20231129,114500,1322914550,21450,21450,21500,21450,108
|
|
20231129,114400,1320597000,21450,21450,21500,21450,34
|
|
20231129,114300,1319867400,21450,21450,21500,21450,61
|
|
20231129,114200,1318558050,21450,21450,21500,21450,114
|
|
20231129,114100,1316112400,21450,21450,21500,21450,68
|
|
20231129,114000,1314652800,21450,21450,21500,21450,36
|
|
20231129,113900,1313880250,21450,21450,21500,21450,40
|
|
20231129,113800,1313021350,21500,21450,21500,21450,136
|
|
20231129,113700,1310103800,21450,21450,21500,21450,48
|
|
20231129,113600,1309073300,21450,21450,21500,21450,21
|
|
20231129,113500,1308622550,21450,21450,21500,21450,131
|
|
20231129,113400,1305809150,21450,21450,21500,21450,185
|
|
20231129,113300,1301840500,21450,21450,21500,21450,52
|
|
20231129,113200,1300724100,21450,21450,21500,21450,41
|
|
20231129,113100,1299844350,21450,21450,21500,21450,137
|
|
20231129,113000,1296904300,21450,21450,21500,21450,76
|
|
20231129,112900,1295271050,21450,21450,21500,21400,246
|
|
20231129,112800,1289996450,21450,21400,21500,21400,1431
|
|
20231129,112700,1259321400,21400,21400,21450,21400,245
|
|
20231129,112600,1254071600,21400,21400,21450,21400,50
|
|
20231129,112500,1253001250,21400,21450,21450,21400,67
|
|
20231129,112400,1251566450,21400,21450,21450,21400,237
|
|
20231129,112300,1246494150,21400,21400,21450,21400,97
|
|
20231129,112200,1244416550,21400,21400,21450,21400,58
|
|
20231129,112100,1243175050,21400,21450,21450,21400,81
|
|
20231129,112000,1241440750,21400,21400,21450,21400,48
|
|
20231129,111900,1240413250,21450,21450,21500,21450,201
|
|
20231129,111800,1236100900,21450,21450,21500,21450,69
|
|
20231129,111700,1234620550,21500,21500,21500,21450,77
|
|
20231129,111600,1232967750,21450,21450,21500,21450,115
|
|
20231129,111500,1230500650,21500,21500,21500,21450,47
|
|
20231129,111400,1229491050,21450,21500,21500,21450,84
|
|
20231129,111300,1227688900,21500,21450,21500,21450,247
|
|
20231129,111200,1222380450,21450,21400,21450,21350,1742
|
|
20231129,111100,1185111100,21350,21400,21400,21350,85
|
|
20231129,111000,1183295400,21350,21350,21400,21350,68
|
|
20231129,110900,1181843250,21350,21400,21400,21350,22
|
|
20231129,110800,1181373200,21350,21350,21400,21350,148
|
|
20231129,110700,1178212750,21350,21350,21400,21350,104
|
|
20231129,110600,1175992100,21350,21350,21350,21350,21
|
|
20231129,110500,1175543750,21350,21350,21350,21350,29
|
|
20231129,110400,1174924600,21350,21350,21350,21350,172
|
|
20231129,110300,1171252400,21350,21350,21350,21350,43
|
|
20231129,110200,1170334350,21350,21350,21400,21350,50
|
|
20231129,110100,1169266550,21400,21350,21400,21350,67
|
|
20231129,110000,1167835650,21350,21400,21400,21350,152
|
|
20231129,105900,1164587100,21400,21400,21450,21400,22
|
|
20231129,105800,1164116200,21400,21350,21400,21350,93
|
|
20231129,105700,1162126450,21350,21350,21350,21350,2042
|
|
20231129,105600,1118529750,21350,21400,21450,21350,1944
|
|
20231129,105500,1076939900,21450,21400,21450,21400,45
|
|
20231129,105400,1075976850,21400,21400,21400,21400,65
|
|
20231129,105300,1074585850,21400,21400,21400,21400,321
|
|
20231129,105200,1067716450,21400,21400,21450,21400,115
|
|
20231129,105100,1065255400,21400,21400,21450,21400,61
|
|
20231129,105000,1063949950,21450,21400,21450,21400,166
|
|
20231129,104900,1060397400,21400,21450,21450,21400,66
|
|
20231129,104800,1058984950,21400,21400,21450,21400,32
|
|
20231129,104700,1058300000,21400,21400,21450,21400,94
|
|
20231129,104600,1056288350,21400,21450,21450,21400,22
|
|
20231129,104500,1055817400,21400,21450,21450,21400,125
|
|
20231129,104400,1053139450,21450,21400,21450,21400,54
|
|
20231129,104300,1051983800,21400,21400,21450,21400,61
|
|
20231129,104200,1050678250,21450,21450,21450,21400,17
|
|
20231129,104100,1050314350,21400,21400,21450,21400,192
|
|
20231129,104000,1046205500,21400,21400,21450,21400,254
|
|
20231129,103900,1040762900,21450,21400,21450,21400,174
|
|
20231129,103800,1037038400,21450,21450,21450,21400,89
|
|
20231129,103700,1035133650,21400,21400,21450,21400,91
|
|
20231129,103600,1033186200,21400,21400,21450,21400,31
|
|
20231129,103500,1032522700,21400,21450,21450,21400,28
|
|
20231129,103400,1031923400,21400,21400,21450,21400,74
|
|
20231129,103300,1030339500,21400,21400,21400,21400,66
|
|
20231129,103200,1028927100,21400,21400,21450,21400,17
|
|
20231129,103100,1028563050,21450,21450,21500,21450,177
|
|
20231129,103000,1024766350,21450,21400,21450,21400,155
|
|
20231129,102900,1021448000,21400,21450,21450,21400,71
|
|
20231129,102800,1019926050,21450,21400,21450,21400,695
|
|
20231129,102700,1005051000,21400,21350,21400,21350,42
|
|
20231129,102600,1004154250,21350,21350,21400,21350,79
|
|
20231129,102500,1002467500,21350,21400,21400,21350,112
|
|
20231129,102400,1000076200,21350,21350,21350,21350,10
|
|
20231129,102300,999862700,21350,21400,21400,21350,88
|
|
20231129,102200,997979600,21400,21450,21450,21400,50
|
|
20231129,102100,996909500,21450,21400,21450,21400,218
|
|
20231129,102000,992243500,21400,21350,21400,21350,50
|
|
20231129,101900,991175150,21400,21400,21450,21400,542
|
|
20231129,101800,979576250,21400,21400,21450,21400,31
|
|
20231129,101700,978912800,21400,21400,21450,21400,44
|
|
20231129,101600,977971150,21400,21450,21450,21400,120
|
|
20231129,101500,975398850,21400,21400,21450,21350,329
|
|
20231129,101400,968359200,21450,21400,21450,21400,54
|
|
20231129,101300,967202300,21400,21400,21400,21400,72
|
|
20231129,101200,965661500,21450,21400,21450,21400,2
|
|
20231129,101100,965618650,21350,21400,21450,21350,1144
|
|
20231129,101000,941132400,21400,21350,21400,21350,11
|
|
20231129,100900,940897500,21350,21350,21350,21250,3114
|
|
20231129,100800,874593200,21400,21350,21400,21350,49
|
|
20231129,100700,873544950,21400,21400,21400,21400,44
|
|
20231129,100600,872603350,21400,21400,21400,21400,149
|
|
20231129,100500,869414750,21400,21400,21400,21400,7
|
|
20231129,100400,869264950,21450,21400,21450,21400,118
|
|
20231129,100300,866739250,21400,21400,21400,21400,359
|
|
20231129,100200,859056650,21400,21500,21500,21400,2091
|
|
20231129,100100,814301150,21500,21350,21500,21350,489
|
|
20231129,100000,803845100,21350,21350,21350,21250,490
|
|
20231129,095900,793406650,21250,21300,21350,21250,204
|
|
20231129,095800,789061300,21350,21300,21350,21300,6
|
|
20231129,095700,788933450,21350,21350,21350,21300,116
|
|
20231129,095600,786462500,21350,21300,21350,21300,141
|
|
20231129,095500,783458700,21400,21400,21400,21300,429
|
|
20231129,095400,774309800,21400,21300,21400,21300,420
|
|
20231129,095300,765355100,21300,21300,21300,21300,338
|
|
20231129,095200,758155700,21300,21350,21350,21300,265
|
|
20231129,095100,752511150,21300,21350,21350,21300,78
|
|
20231129,095000,750849700,21300,21300,21300,21300,7
|
|
20231129,094900,750700600,21300,21300,21350,21300,93
|
|
20231129,094800,748719050,21350,21400,21400,21350,47
|
|
20231129,094700,747713800,21400,21350,21400,21350,240
|
|
20231129,094600,742583300,21300,21300,21350,21250,543
|
|
20231129,094500,731016400,21300,21350,21350,21300,201
|
|
20231129,094400,726735050,21300,21350,21350,21300,110
|
|
20231129,094300,724391250,21350,21400,21400,21250,4265
|
|
20231129,094200,633517700,21350,21350,21400,21350,263
|
|
20231129,094100,627899800,21400,21350,21400,21350,779
|
|
20231129,094000,611267450,21350,21400,21400,21350,675
|
|
20231129,093900,596823950,21400,21450,21450,21400,146
|
|
20231129,093800,593697050,21450,21500,21500,21400,626
|
|
20231129,093700,580270250,21500,21450,21500,21450,154
|
|
20231129,093600,576961550,21500,21400,21500,21400,376
|
|
20231129,093500,568897600,21400,21400,21400,21400,364
|
|
20231129,093400,561108000,21400,21350,21400,21350,355
|
|
20231129,093300,553511050,21350,21400,21400,21350,133
|
|
20231129,093200,550668900,21400,21450,21450,21350,2378
|
|
20231129,093100,499745200,21450,21500,21500,21450,19
|
|
20231129,093000,499337450,21500,21450,21500,21450,265
|
|
20231129,092900,493653150,21450,21500,21500,21400,515
|
|
20231129,092800,482607150,21450,21500,21550,21450,279
|
|
20231129,092700,476610250,21450,21400,21450,21400,415
|
|
20231129,092600,467710650,21450,21450,21450,21400,422
|
|
20231129,092500,458673650,21400,21400,21450,21400,366
|
|
20231129,092400,450838300,21350,21400,21400,21350,853
|
|
20231129,092300,432613600,21400,21450,21450,21350,1609
|
|
20231129,092200,398171050,21450,21450,21450,21400,747
|
|
20231129,092100,382158650,21450,21450,21450,21450,138
|
|
20231129,092000,379198550,21500,21450,21500,21400,1996
|
|
20231129,091900,336378100,21450,21550,21550,21450,2048
|
|
20231129,091800,292344600,21500,21550,21600,21500,695
|
|
20231129,091700,277367500,21550,21700,21700,21550,2347
|
|
20231129,091600,226629450,21700,21850,21850,21700,3821
|
|
20231129,091500,143365450,21800,21850,21850,21800,19
|
|
20231129,091400,142950800,21850,21850,21850,21850,60
|
|
20231129,091300,141639800,21850,21850,21850,21850,0
|
|
20231129,091200,141639800,21850,21800,21850,21800,4
|
|
20231129,091100,141552450,21800,21850,21850,21800,343
|
|
20231129,091000,134074550,21800,21850,21900,21800,300
|
|
20231129,090900,127521800,21800,21900,21900,21800,874
|
|
20231129,090800,108439900,21900,21900,21900,21900,85
|
|
20231129,090700,106578400,21850,21950,21950,21850,102
|
|
20231129,090600,104344700,21900,21900,21900,21850,228
|
|
20231129,090500,99352900,21900,21850,21900,21850,22
|
|
20231129,090400,98871850,21850,21850,21850,21850,112
|
|
20231129,090300,96424650,21850,21900,21900,21800,956
|
|
20231129,090200,75527150,21900,22100,22100,21900,162
|
|
20231129,090100,71973350,22100,22100,22100,22100,1010
|
|
20231129,090000,49652350,22100,21850,22100,21850,2269
|