608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,190500,11838986000,25900,25900,25900,25900,37932
|
|
20231120,190400,11838986000,25900,25900,25900,25900,0
|
|
20231120,190300,11838986000,25900,25900,25900,25900,0
|
|
20231120,190200,11838986000,25900,25900,25900,25900,0
|
|
20231120,190100,11838986000,25900,25900,25900,25900,0
|
|
20231120,190000,11838986000,25900,25900,25900,25900,0
|
|
20231120,185900,11838986000,25900,25900,25900,25900,0
|
|
20231120,185800,11838986000,25900,25900,25900,25900,0
|
|
20231120,185700,11838986000,25900,25900,25900,25900,0
|
|
20231120,185600,11838986000,25900,25900,25900,25900,0
|
|
20231120,185500,11838986000,25900,25900,25900,25900,0
|
|
20231120,185400,11838986000,25900,25900,25900,25900,0
|
|
20231120,185300,11838986000,25900,25900,25900,25900,0
|
|
20231120,185200,11838986000,25900,25900,25900,25900,0
|
|
20231120,185100,11838986000,25900,25900,25900,25900,0
|
|
20231120,185000,11838986000,25900,25900,25900,25900,0
|
|
20231120,184900,11838986000,25900,25900,25900,25900,0
|
|
20231120,184800,11838986000,25900,25900,25900,25900,0
|
|
20231120,184700,11838986000,25900,25900,25900,25900,0
|
|
20231120,184600,11838986000,25900,25900,25900,25900,0
|
|
20231120,184500,11838986000,25900,25900,25900,25900,0
|
|
20231120,184400,11838986000,25900,25900,25900,25900,0
|
|
20231120,184300,11838986000,25900,25900,25900,25900,0
|
|
20231120,184200,11838986000,25900,25900,25900,25900,0
|
|
20231120,184100,11838986000,25900,25900,25900,25900,0
|
|
20231120,184000,11838986000,25900,25900,25900,25900,0
|
|
20231120,183900,11838986000,25900,25900,25900,25900,0
|
|
20231120,183800,11838986000,25900,25900,25900,25900,0
|
|
20231120,183700,11838986000,25900,25900,25900,25900,0
|
|
20231120,183600,11838986000,25900,25900,25900,25900,0
|
|
20231120,183500,11838986000,25900,25900,25900,25900,37932
|
|
20231120,183400,11838986000,25900,25900,25900,25900,0
|
|
20231120,183300,11838986000,25900,25900,25900,25900,0
|
|
20231120,183200,11838986000,25900,25900,25900,25900,0
|
|
20231120,183100,11838986000,25900,25900,25900,25900,0
|
|
20231120,183000,11838986000,25900,25900,25900,25900,0
|
|
20231120,182900,11838986000,25900,25900,25900,25900,0
|
|
20231120,182800,11838986000,25900,25900,25900,25900,0
|
|
20231120,182700,11838986000,25900,25900,25900,25900,0
|
|
20231120,182600,11838986000,25900,25900,25900,25900,0
|
|
20231120,182500,11838986000,25900,25900,25900,25900,0
|
|
20231120,182400,11838986000,25900,25900,25900,25900,0
|
|
20231120,182300,11838986000,25900,25900,25900,25900,0
|
|
20231120,182200,11838986000,25900,25900,25900,25900,0
|
|
20231120,182100,11838986000,25900,25900,25900,25900,0
|
|
20231120,182000,11838986000,25900,25900,25900,25900,0
|
|
20231120,181900,11838986000,25900,25900,25900,25900,0
|
|
20231120,181800,11838986000,25900,25900,25900,25900,0
|
|
20231120,181700,11838986000,25900,25900,25900,25900,0
|
|
20231120,181600,11838986000,25900,25900,25900,25900,0
|
|
20231120,181500,11838986000,25900,25900,25900,25900,0
|
|
20231120,181400,11838986000,25900,25900,25900,25900,0
|
|
20231120,181300,11838986000,25900,25900,25900,25900,0
|
|
20231120,181200,11838986000,25900,25900,25900,25900,0
|
|
20231120,181100,11838986000,25900,25900,25900,25900,0
|
|
20231120,181000,11838986000,25900,25900,25900,25900,0
|
|
20231120,180900,11838986000,25900,25900,25900,25900,0
|
|
20231120,180800,11838986000,25900,25900,25900,25900,0
|
|
20231120,180700,11838986000,25900,25900,25900,25900,0
|
|
20231120,180600,11838986000,25900,25900,25900,25900,0
|
|
20231120,180500,11838986000,25900,25900,25900,25900,37932
|
|
20231120,180400,11838986000,25900,25900,25900,25900,0
|
|
20231120,180300,11838986000,25900,25900,25900,25900,0
|
|
20231120,180200,11838986000,25900,25900,25900,25900,0
|
|
20231120,180100,11838986000,25900,25900,25900,25900,0
|
|
20231120,180000,11838986000,25900,25900,25900,25900,0
|
|
20231120,175900,11838986000,25900,25900,25900,25900,0
|
|
20231120,175800,11838986000,25900,25900,25900,25900,0
|
|
20231120,175700,11838986000,25900,25900,25900,25900,0
|
|
20231120,175600,11838986000,25900,25900,25900,25900,0
|
|
20231120,175500,11838986000,25900,25900,25900,25900,0
|
|
20231120,175400,11838986000,25900,25900,25900,25900,0
|
|
20231120,175300,11838986000,25900,25900,25900,25900,0
|
|
20231120,175200,11838986000,25900,25900,25900,25900,0
|
|
20231120,175100,11838986000,25900,25900,25900,25900,0
|
|
20231120,175000,11838986000,25900,25900,25900,25900,0
|
|
20231120,174900,11838986000,25900,25900,25900,25900,0
|
|
20231120,174800,11838986000,25900,25900,25900,25900,0
|
|
20231120,174700,11838986000,25900,25900,25900,25900,0
|
|
20231120,174600,11838986000,25900,25900,25900,25900,0
|
|
20231120,174500,11838986000,25900,25900,25900,25900,0
|
|
20231120,174400,11838986000,25900,25900,25900,25900,0
|
|
20231120,174300,11838986000,25900,25900,25900,25900,0
|
|
20231120,174200,11838986000,25900,25900,25900,25900,0
|
|
20231120,174100,11838986000,25900,25900,25900,25900,0
|
|
20231120,174000,11838986000,25900,25900,25900,25900,0
|
|
20231120,173900,11838986000,25900,25900,25900,25900,0
|
|
20231120,173800,11838986000,25900,25900,25900,25900,0
|
|
20231120,173700,11838986000,25900,25900,25900,25900,0
|
|
20231120,173600,11838986000,25900,25900,25900,25900,0
|
|
20231120,173500,11838986000,25900,25900,25900,25900,37932
|
|
20231120,173400,11838986000,25900,25900,25900,25900,0
|
|
20231120,173300,11838986000,25900,25900,25900,25900,0
|
|
20231120,173200,11838986000,25900,25900,25900,25900,0
|
|
20231120,173100,11838986000,25900,25900,25900,25900,0
|
|
20231120,173000,11838986000,25900,25900,25900,25900,0
|
|
20231120,172900,11838986000,25900,25900,25900,25900,0
|
|
20231120,172800,11838986000,25900,25900,25900,25900,0
|
|
20231120,172700,11838986000,25900,25900,25900,25900,0
|
|
20231120,172600,11838986000,25900,25900,25900,25900,0
|
|
20231120,172500,11838986000,25900,25900,25900,25900,0
|
|
20231120,172400,11838986000,25900,25900,25900,25900,0
|
|
20231120,172300,11838986000,25900,25900,25900,25900,0
|
|
20231120,172200,11838986000,25900,25900,25900,25900,0
|
|
20231120,172100,11838986000,25900,25900,25900,25900,0
|
|
20231120,172000,11838986000,25900,25900,25900,25900,0
|
|
20231120,171900,11838986000,25900,25900,25900,25900,0
|
|
20231120,171800,11838986000,25900,25900,25900,25900,0
|
|
20231120,171700,11838986000,25900,25900,25900,25900,0
|
|
20231120,171600,11838986000,25900,25900,25900,25900,0
|
|
20231120,171500,11838986000,25900,25900,25900,25900,0
|
|
20231120,171400,11838986000,25900,25900,25900,25900,0
|
|
20231120,171300,11838986000,25900,25900,25900,25900,0
|
|
20231120,171200,11838986000,25900,25900,25900,25900,0
|
|
20231120,171100,11838986000,25900,25900,25900,25900,0
|
|
20231120,171000,11838986000,25900,25900,25900,25900,0
|
|
20231120,170900,11838986000,25900,25900,25900,25900,0
|
|
20231120,170800,11838986000,25900,25900,25900,25900,0
|
|
20231120,170700,11838986000,25900,25900,25900,25900,0
|
|
20231120,170600,11838986000,25900,25900,25900,25900,0
|
|
20231120,170500,11838986000,25900,25900,25900,25900,37932
|
|
20231120,170400,11838986000,25900,25900,25900,25900,0
|
|
20231120,170300,11838986000,25900,25900,25900,25900,0
|
|
20231120,170200,11838986000,25900,25900,25900,25900,0
|
|
20231120,170100,11838986000,25900,25900,25900,25900,0
|
|
20231120,170000,11838986000,25900,25900,25900,25900,0
|
|
20231120,165900,11838986000,25900,25900,25900,25900,0
|
|
20231120,165800,11838986000,25900,25900,25900,25900,0
|
|
20231120,165700,11838986000,25900,25900,25900,25900,0
|
|
20231120,165600,11838986000,25900,25900,25900,25900,0
|
|
20231120,165500,11838986000,25900,25900,25900,25900,0
|
|
20231120,165400,11838986000,25900,25900,25900,25900,0
|
|
20231120,165300,11838986000,25900,25900,25900,25900,0
|
|
20231120,165200,11838986000,25900,25900,25900,25900,0
|
|
20231120,165100,11838986000,25900,25900,25900,25900,0
|
|
20231120,165000,11838986000,25900,25900,25900,25900,0
|
|
20231120,164900,11838986000,25900,25900,25900,25900,0
|
|
20231120,164800,11838986000,25900,25900,25900,25900,0
|
|
20231120,164700,11838986000,25900,25900,25900,25900,0
|
|
20231120,164600,11838986000,25900,25900,25900,25900,0
|
|
20231120,164500,11838986000,25900,25900,25900,25900,0
|
|
20231120,164400,11838986000,25900,25900,25900,25900,0
|
|
20231120,164300,11838986000,25900,25900,25900,25900,0
|
|
20231120,164200,11838986000,25900,25900,25900,25900,0
|
|
20231120,164100,11838986000,25900,25900,25900,25900,0
|
|
20231120,164000,11838986000,25900,25900,25900,25900,0
|
|
20231120,163900,11838986000,25900,25900,25900,25900,0
|
|
20231120,163800,11838986000,25900,25900,25900,25900,0
|
|
20231120,163700,11838986000,25900,25900,25900,25900,0
|
|
20231120,163600,11838986000,25900,25900,25900,25900,0
|
|
20231120,163500,11838986000,25900,25900,25900,25900,37932
|
|
20231120,163400,11838986000,25900,25900,25900,25900,0
|
|
20231120,163300,11838986000,25900,25900,25900,25900,0
|
|
20231120,163200,11838986000,25900,25900,25900,25900,0
|
|
20231120,163100,11838986000,25900,25900,25900,25900,0
|
|
20231120,163000,11838986000,25900,25900,25900,25900,0
|
|
20231120,162900,11838986000,25900,25900,25900,25900,0
|
|
20231120,162800,11838986000,25900,25900,25900,25900,0
|
|
20231120,162700,11838986000,25900,25900,25900,25900,0
|
|
20231120,162600,11838986000,25900,25900,25900,25900,0
|
|
20231120,162500,11838986000,25900,25900,25900,25900,0
|
|
20231120,162400,11838986000,25900,25900,25900,25900,0
|
|
20231120,162300,11838986000,25900,25900,25900,25900,0
|
|
20231120,162200,11838986000,25900,25900,25900,25900,0
|
|
20231120,162100,11838986000,25900,25900,25900,25900,0
|
|
20231120,162000,11838986000,25900,25900,25900,25900,0
|
|
20231120,161900,11838986000,25900,25900,25900,25900,0
|
|
20231120,161800,11838986000,25900,25900,25900,25900,0
|
|
20231120,161700,11838986000,25900,25900,25900,25900,0
|
|
20231120,161600,11838986000,25900,25900,25900,25900,0
|
|
20231120,161500,11838986000,25900,25900,25900,25900,0
|
|
20231120,161400,11838986000,25900,25900,25900,25900,0
|
|
20231120,161300,11838986000,25900,25900,25900,25900,0
|
|
20231120,161200,11838986000,25900,25900,25900,25900,0
|
|
20231120,161100,11838986000,25900,25900,25900,25900,0
|
|
20231120,161000,11838986000,25900,25900,25900,25900,0
|
|
20231120,160900,11838986000,25900,25900,25900,25900,0
|
|
20231120,160800,11838986000,25900,25900,25900,25900,0
|
|
20231120,160700,11838986000,25900,25900,25900,25900,0
|
|
20231120,160600,11838986000,25900,25900,25900,25900,0
|
|
20231120,160500,11838986000,25900,25900,25900,25900,37932
|
|
20231120,160400,11838986000,25900,25900,25900,25900,0
|
|
20231120,160300,11838986000,25900,25900,25900,25900,0
|
|
20231120,160200,11838986000,25900,25900,25900,25900,0
|
|
20231120,160100,11838986000,25900,25900,25900,25900,0
|
|
20231120,160000,11838986000,25900,25900,25900,25900,0
|
|
20231120,155900,11838986000,25900,25900,25900,25900,0
|
|
20231120,155800,11838986000,25900,25900,25900,25900,0
|
|
20231120,155700,11838986000,25900,25900,25900,25900,0
|
|
20231120,155600,11838986000,25900,25900,25900,25900,0
|
|
20231120,155500,11838986000,25900,25900,25900,25900,0
|
|
20231120,155400,11838986000,25900,25900,25900,25900,0
|
|
20231120,155300,11838986000,25900,25900,25900,25900,0
|
|
20231120,155200,11838986000,25900,25900,25900,25900,0
|
|
20231120,155100,11838986000,25900,25900,25900,25900,0
|
|
20231120,155000,11838986000,25900,25900,25900,25900,0
|
|
20231120,154900,11838986000,25900,25900,25900,25900,0
|
|
20231120,154800,11838986000,25900,25900,25900,25900,0
|
|
20231120,154700,11838986000,25900,25900,25900,25900,0
|
|
20231120,154600,11838986000,25900,25900,25900,25900,0
|
|
20231120,154500,11838986000,25900,25900,25900,25900,0
|
|
20231120,154400,11838986000,25900,25900,25900,25900,0
|
|
20231120,154300,11838986000,25900,25900,25900,25900,0
|
|
20231120,154200,11838986000,25900,25900,25900,25900,0
|
|
20231120,154100,11838986000,25900,25900,25900,25900,0
|
|
20231120,154000,11838986000,25900,25900,25900,25900,0
|
|
20231120,153900,11838986000,25900,25900,25900,25900,0
|
|
20231120,153800,11838986000,25900,25900,25900,25900,0
|
|
20231120,153700,11838986000,25900,25900,25900,25900,0
|
|
20231120,153600,11838986000,25900,25900,25900,25900,0
|
|
20231120,153500,11838986000,25900,25900,25900,25900,37932
|
|
20231120,153400,11838986000,25900,25900,25900,25900,0
|
|
20231120,153300,11838986000,25900,25900,25900,25900,0
|
|
20231120,153200,11838986000,25900,25900,25900,25900,0
|
|
20231120,153100,11838986000,25900,25900,25900,25900,0
|
|
20231120,153000,11838986000,25900,25900,25900,25900,37932
|
|
20231120,152900,10856547200,25800,25800,25800,25800,0
|
|
20231120,152800,10856547200,25800,25800,25800,25800,0
|
|
20231120,152700,10856547200,25800,25800,25800,25800,0
|
|
20231120,152600,10856547200,25800,25800,25800,25800,0
|
|
20231120,152500,10856547200,25800,25800,25800,25800,0
|
|
20231120,152400,10856547200,25800,25800,25800,25800,0
|
|
20231120,152300,10856547200,25800,25800,25800,25800,0
|
|
20231120,152200,10856547200,25800,25800,25800,25800,0
|
|
20231120,152100,10856547200,25800,25800,25800,25800,0
|
|
20231120,152000,10856547200,25800,25800,25800,25800,0
|
|
20231120,151900,10856547200,25800,25850,25850,25800,2314
|
|
20231120,151800,10796806000,25850,25850,25850,25800,1554
|
|
20231120,151700,10756637250,25850,25850,25850,25800,1461
|
|
20231120,151600,10718901450,25850,25850,25900,25800,2696
|
|
20231120,151500,10649211450,25900,25850,25900,25850,677
|
|
20231120,151400,10631700500,25900,25850,25900,25800,2363
|
|
20231120,151300,10570585750,25850,25900,25900,25800,5546
|
|
20231120,151200,10427195150,25900,25900,25900,25850,1291
|
|
20231120,151100,10393766850,25900,25900,25900,25850,696
|
|
20231120,151000,10375746350,25900,25900,25900,25850,1285
|
|
20231120,150900,10342486100,25900,25900,25900,25850,774
|
|
20231120,150800,10322440200,25850,25900,25900,25850,592
|
|
20231120,150700,10307122750,25900,25900,25900,25850,294
|
|
20231120,150600,10299512550,25900,25900,25900,25850,816
|
|
20231120,150500,10278402400,25900,25850,25900,25850,493
|
|
20231120,150400,10265639700,25850,25900,25900,25850,1480
|
|
20231120,150300,10227313600,25900,25900,25900,25850,966
|
|
20231120,150200,10202308400,25850,25900,25900,25850,3421
|
|
20231120,150100,10113838100,25850,25900,25900,25850,121
|
|
20231120,150000,10110706250,25900,25900,25900,25850,485
|
|
20231120,145900,10098150150,25900,25900,25900,25850,911
|
|
20231120,145800,10074559450,25900,25900,25900,25850,807
|
|
20231120,145700,10053661550,25900,25850,25900,25850,819
|
|
20231120,145600,10032453450,25900,25850,25900,25850,1391
|
|
20231120,145500,9996428450,25900,25900,25900,25850,664
|
|
20231120,145400,9979237450,25900,25900,25900,25850,495
|
|
20231120,145300,9966419700,25900,25900,25900,25850,935
|
|
20231120,145200,9942207250,25900,25900,25900,25850,677
|
|
20231120,145100,9924677050,25900,25900,25900,25850,1018
|
|
20231120,145000,9898316800,25900,25850,25900,25850,299
|
|
20231120,144900,9890575200,25850,25900,25900,25850,913
|
|
20231120,144800,9866930550,25900,25900,25900,25850,1218
|
|
20231120,144700,9835388300,25900,25900,25900,25850,237
|
|
20231120,144600,9829250700,25900,25900,25950,25850,526
|
|
20231120,144500,9815631850,25950,25900,25950,25850,3447
|
|
20231120,144400,9726352500,25900,25900,25900,25850,320
|
|
20231120,144300,9718065350,25900,25900,25900,25850,2090
|
|
20231120,144200,9663991100,25900,25850,25900,25850,566
|
|
20231120,144100,9649341100,25900,25900,25900,25850,339
|
|
20231120,144000,9640564550,25900,25900,25900,25850,1108
|
|
20231120,143900,9611873300,25900,25850,25900,25850,586
|
|
20231120,143800,9596699800,25850,25900,25900,25850,800
|
|
20231120,143700,9575984450,25900,25900,25900,25850,1116
|
|
20231120,143600,9547088650,25850,25900,25900,25850,410
|
|
20231120,143500,9536475400,25900,25850,25900,25850,876
|
|
20231120,143400,9513789050,25900,25900,25900,25850,1560
|
|
20231120,143300,9473432500,25900,25900,25900,25850,1123
|
|
20231120,143200,9444351650,25900,25900,25900,25850,789
|
|
20231120,143100,9423921300,25850,25850,25900,25850,709
|
|
20231120,143000,9405567700,25900,25850,25900,25850,1095
|
|
20231120,142900,9377212800,25900,25900,25900,25850,1482
|
|
20231120,142800,9338832900,25900,25900,25900,25850,489
|
|
20231120,142700,9326177350,25900,25900,25900,25850,873
|
|
20231120,142600,9303569250,25900,25900,25900,25850,427
|
|
20231120,142500,9292518500,25850,25850,25900,25850,942
|
|
20231120,142400,9268159750,25850,25850,25850,25800,2938
|
|
20231120,142300,9192213200,25850,25900,25900,25800,2367
|
|
20231120,142200,9131020350,25900,25850,25900,25850,1229
|
|
20231120,142100,9099211150,25850,25850,25850,25800,251
|
|
20231120,142000,9092723600,25850,25850,25850,25800,652
|
|
20231120,141900,9075870050,25850,25850,25850,25800,3809
|
|
20231120,141800,8977408050,25850,25800,25850,25800,133
|
|
20231120,141700,8973970800,25850,25850,25850,25800,414
|
|
20231120,141600,8963269100,25850,25850,25850,25800,814
|
|
20231120,141500,8942228100,25850,25800,25850,25800,638
|
|
20231120,141400,8925763950,25850,25850,25850,25800,966
|
|
20231120,141300,8900793700,25850,25850,25850,25800,1131
|
|
20231120,141200,8871604600,25800,25850,25850,25800,653
|
|
20231120,141100,8854745700,25850,25850,25850,25800,1156
|
|
20231120,141000,8824863800,25850,25850,25850,25800,534
|
|
20231120,140900,8811066050,25850,25850,25850,25800,790
|
|
20231120,140800,8790646850,25850,25850,25850,25800,572
|
|
20231120,140700,8775861350,25800,25850,25850,25800,1152
|
|
20231120,140600,8746084500,25800,25800,25850,25800,1719
|
|
20231120,140500,8701673950,25850,25850,25850,25800,366
|
|
20231120,140400,8692213350,25850,25800,25850,25800,405
|
|
20231120,140300,8681744700,25850,25850,25850,25800,855
|
|
20231120,140200,8659643100,25850,25850,25850,25800,1602
|
|
20231120,140100,8618231950,25850,25850,25850,25800,1044
|
|
20231120,140000,8591244900,25850,25800,25850,25800,274
|
|
20231120,135900,8584162800,25850,25800,25850,25800,457
|
|
20231120,135800,8572357950,25850,25850,25850,25800,801
|
|
20231120,135700,8551653100,25850,25850,25850,25800,299
|
|
20231120,135600,8543924550,25850,25800,25850,25800,566
|
|
20231120,135500,8529304850,25800,25850,25850,25800,1635
|
|
20231120,135400,8487050500,25850,25850,25850,25800,873
|
|
20231120,135300,8464520750,25850,25850,25850,25800,1024
|
|
20231120,135200,8438063550,25850,25850,25850,25800,242
|
|
20231120,135100,8431808400,25850,25800,25850,25800,288
|
|
20231120,135000,8424365250,25850,25850,25850,25800,1128
|
|
20231120,134900,8395220650,25850,25900,25900,25800,5340
|
|
20231120,134800,8257300850,25850,25850,25850,25800,2488
|
|
20231120,134700,8192986400,25850,25850,25850,25800,2236
|
|
20231120,134600,8135186650,25850,25850,25850,25800,527
|
|
20231120,134500,8121564300,25850,25850,25850,25800,1207
|
|
20231120,134400,8090369950,25850,25850,25850,25800,3475
|
|
20231120,134300,8000544650,25850,25850,25850,25800,642
|
|
20231120,134200,7983952250,25850,25850,25850,25800,911
|
|
20231120,134100,7960407900,25850,25850,25850,25800,471
|
|
20231120,134000,7948233200,25850,25800,25850,25800,735
|
|
20231120,133900,7929237150,25800,25850,25850,25800,1347
|
|
20231120,133800,7894453250,25850,25850,25850,25800,391
|
|
20231120,133700,7884346300,25850,25850,25850,25800,779
|
|
20231120,133600,7864212850,25850,25800,25850,25800,828
|
|
20231120,133500,7842823350,25850,25800,25850,25800,363
|
|
20231120,133400,7833440150,25850,25800,25850,25800,752
|
|
20231120,133300,7814004200,25850,25800,25850,25800,479
|
|
20231120,133200,7801622450,25850,25850,25850,25800,1184
|
|
20231120,133100,7771025200,25850,25800,25850,25800,262
|
|
20231120,133000,7764255600,25800,25800,25850,25800,401
|
|
20231120,132900,7753890300,25850,25850,25850,25800,972
|
|
20231120,132800,7728764150,25850,25850,25850,25800,329
|
|
20231120,132700,7720269750,25850,25850,25850,25800,903
|
|
20231120,132600,7696930600,25850,25850,25850,25800,403
|
|
20231120,132500,7686513950,25850,25850,25850,25800,306
|
|
20231120,132400,7678604650,25800,25850,25850,25800,794
|
|
20231120,132300,7658081450,25850,25850,25850,25800,280
|
|
20231120,132200,7650843800,25850,25850,25850,25800,424
|
|
20231120,132100,7639883750,25850,25800,25850,25800,874
|
|
20231120,132000,7617291750,25850,25800,25850,25800,275
|
|
20231120,131900,7610183550,25850,25850,25850,25800,822
|
|
20231120,131800,7588934900,25850,25850,25850,25800,578
|
|
20231120,131700,7573996150,25850,25850,25850,25800,325
|
|
20231120,131600,7565598150,25850,25850,25850,25800,686
|
|
20231120,131500,7547865400,25850,25800,25850,25800,608
|
|
20231120,131400,7532163500,25850,25850,25850,25800,197
|
|
20231120,131300,7527071250,25850,25850,25850,25800,776
|
|
20231120,131200,7507012000,25850,25850,25850,25800,691
|
|
20231120,131100,7489150100,25850,25800,25850,25800,958
|
|
20231120,131000,7464393850,25850,25800,25850,25800,850
|
|
20231120,130900,7442446700,25850,25850,25850,25850,1371
|
|
20231120,130800,7407006350,25850,25850,25850,25800,701
|
|
20231120,130700,7388885750,25850,25850,25850,25800,356
|
|
20231120,130600,7379683400,25850,25800,25850,25800,972
|
|
20231120,130500,7354557950,25800,25800,25850,25800,653
|
|
20231120,130400,7337699150,25850,25850,25850,25800,324
|
|
20231120,130300,7329326400,25850,25850,25850,25800,1119
|
|
20231120,130200,7300403600,25850,25850,25850,25850,175
|
|
20231120,130100,7295879850,25850,25850,25850,25800,336
|
|
20231120,130000,7287194600,25850,25800,25850,25800,991
|
|
20231120,125900,7261577450,25850,25800,25850,25800,133
|
|
20231120,125800,7258139450,25850,25850,25850,25800,1040
|
|
20231120,125700,7231257400,25800,25850,25850,25800,259
|
|
20231120,125600,7224562500,25850,25800,25850,25800,224
|
|
20231120,125500,7218776900,25850,25850,25850,25800,1604
|
|
20231120,125400,7177313950,25850,25800,25850,25800,1194
|
|
20231120,125300,7146449800,25850,25850,25850,25800,843
|
|
20231120,125200,7124658300,25800,25800,25850,25800,382
|
|
20231120,125100,7114784100,25850,25850,25850,25800,408
|
|
20231120,125000,7104237600,25850,25850,25850,25800,4415
|
|
20231120,124900,6990120100,25850,25850,25850,25800,224
|
|
20231120,124800,6984329900,25800,25850,25850,25800,129
|
|
20231120,124700,6980995700,25800,25800,25850,25800,812
|
|
20231120,124600,6960006350,25850,25850,25850,25800,216
|
|
20231120,124500,6954423200,25850,25800,25850,25800,803
|
|
20231120,124400,6933666250,25850,25850,25850,25800,535
|
|
20231120,124300,6919836850,25800,25850,25850,25800,355
|
|
20231120,124200,6910660450,25850,25850,25850,25800,584
|
|
20231120,124100,6895564550,25850,25850,25850,25800,316
|
|
20231120,124000,6887396750,25850,25800,25850,25800,544
|
|
20231120,123900,6873341550,25850,25800,25850,25800,1360
|
|
20231120,123800,6838185900,25800,25850,25850,25800,404
|
|
20231120,123700,6827742750,25850,25850,25850,25800,1070
|
|
20231120,123600,6800083650,25800,25850,25850,25800,350
|
|
20231120,123500,6791037400,25800,25800,25850,25800,205
|
|
20231120,123400,6785743600,25800,25850,25850,25800,981
|
|
20231120,123300,6760391200,25800,25800,25850,25800,927
|
|
20231120,123200,6736472650,25850,25800,25850,25800,764
|
|
20231120,123100,6716742450,25750,25800,25800,25750,643
|
|
20231120,123000,6700153350,25800,25800,25800,25750,2846
|
|
20231120,122900,6626729500,25800,25800,25800,25750,1217
|
|
20231120,122800,6595334450,25800,25750,25800,25750,364
|
|
20231120,122700,6585946350,25750,25800,25800,25750,211
|
|
20231120,122600,6580508150,25800,25750,25800,25750,1590
|
|
20231120,122500,6539514450,25800,25800,25800,25750,727
|
|
20231120,122400,6520760650,25750,25750,25800,25750,845
|
|
20231120,122300,6498971600,25750,25800,25800,25750,308
|
|
20231120,122200,6491025700,25800,25800,25800,25750,339
|
|
20231120,122100,6482279750,25750,25750,25800,25750,548
|
|
20231120,122000,6468141750,25800,25800,25800,25750,336
|
|
20231120,121900,6459473150,25800,25800,25800,25750,312
|
|
20231120,121800,6451424050,25750,25800,25800,25750,1236
|
|
20231120,121700,6419566600,25750,25750,25800,25750,1510
|
|
20231120,121600,6380645200,25750,25800,25800,25750,783
|
|
20231120,121500,6360447450,25800,25800,25800,25750,315
|
|
20231120,121400,6352320700,25800,25750,25800,25750,1050
|
|
20231120,121300,6325231050,25800,25750,25800,25700,304
|
|
20231120,121200,6317401800,25750,25750,25750,25700,542
|
|
20231120,121100,6303445550,25750,25750,25750,25700,1328
|
|
20231120,121000,6269249800,25750,25750,25750,25700,468
|
|
20231120,120900,6257205600,25750,25700,25750,25700,857
|
|
20231120,120800,6235144150,25750,25700,25750,25700,3482
|
|
20231120,120700,6145482900,25750,25750,25750,25700,502
|
|
20231120,120600,6132557900,25700,25700,25750,25700,371
|
|
20231120,120500,6123010250,25750,25750,25750,25700,741
|
|
20231120,120400,6103931600,25700,25700,25750,25700,199
|
|
20231120,120300,6098808700,25700,25750,25750,25700,897
|
|
20231120,120200,6075711450,25750,25700,25750,25700,286
|
|
20231120,120100,6068347350,25750,25750,25750,25700,335
|
|
20231120,120000,6059722050,25700,25750,25750,25700,918
|
|
20231120,115900,6036083900,25750,25750,25750,25700,340
|
|
20231120,115800,6027328950,25750,25750,25750,25700,231
|
|
20231120,115700,6021384500,25750,25750,25750,25700,754
|
|
20231120,115600,6001969250,25750,25700,25750,25700,365
|
|
20231120,115500,5992570650,25750,25700,25750,25700,665
|
|
20231120,115400,5975446950,25750,25750,25750,25750,565
|
|
20231120,115300,5960898200,25700,25750,25750,25700,580
|
|
20231120,115200,5945963450,25750,25750,25750,25750,628
|
|
20231120,115100,5929792450,25750,25750,25750,25700,396
|
|
20231120,115000,5919605450,25750,25750,25750,25700,1422
|
|
20231120,114900,5883019700,25750,25750,25750,25700,177
|
|
20231120,114800,5878462900,25750,25750,25750,25750,358
|
|
20231120,114700,5869244400,25750,25750,25750,25700,1063
|
|
20231120,114600,5841872350,25750,25750,25750,25700,199
|
|
20231120,114500,5836751200,25750,25750,25750,25750,273
|
|
20231120,114400,5829721450,25700,25750,25750,25700,687
|
|
20231120,114300,5812036500,25750,25750,25750,25750,304
|
|
20231120,114200,5804208500,25750,25750,25750,25700,814
|
|
20231120,114100,5783254650,25700,25700,25750,25700,124
|
|
20231120,114000,5780062850,25750,25750,25750,25750,333
|
|
20231120,113900,5771488100,25750,25750,25750,25700,789
|
|
20231120,113800,5751171700,25750,25700,25750,25700,2252
|
|
20231120,113700,5693290500,25700,25750,25750,25700,518
|
|
20231120,113600,5679966650,25700,25750,25750,25700,1478
|
|
20231120,113500,5641926350,25750,25750,25750,25700,3264
|
|
20231120,113400,5557885150,25750,25750,25750,25700,1982
|
|
20231120,113300,5506855400,25750,25700,25750,25700,570
|
|
20231120,113200,5492183050,25750,25750,25750,25750,30
|
|
20231120,113100,5491410550,25750,25800,25850,25700,5887
|
|
20231120,113000,5339637450,25850,25850,25850,25800,1117
|
|
20231120,112900,5310786550,25800,25850,25850,25800,794
|
|
20231120,112800,5290272150,25850,25800,25850,25800,445
|
|
20231120,112700,5278770600,25800,25850,25850,25800,487
|
|
20231120,112600,5266186100,25850,25800,25850,25800,786
|
|
20231120,112500,5245879200,25850,25800,25850,25800,477
|
|
20231120,112400,5233553400,25800,25850,25850,25800,662
|
|
20231120,112300,5216447050,25850,25850,25850,25800,1145
|
|
20231120,112200,5186848850,25850,25850,25850,25800,339
|
|
20231120,112100,5178086650,25800,25850,25850,25800,1896
|
|
20231120,112000,5129092400,25850,25850,25850,25800,440
|
|
20231120,111900,5117734300,25850,25850,25850,25800,706
|
|
20231120,111800,5099493250,25850,25850,25850,25800,1187
|
|
20231120,111700,5068815800,25850,25850,25850,25850,192
|
|
20231120,111600,5063852600,25850,25850,25850,25850,354
|
|
20231120,111500,5054701700,25850,25850,25850,25800,906
|
|
20231120,111400,5031288450,25850,25850,25850,25800,276
|
|
20231120,111300,5024157400,25850,25850,25850,25850,855
|
|
20231120,111200,5002055650,25850,25850,25850,25850,187
|
|
20231120,111100,4997221700,25850,25850,25850,25800,175
|
|
20231120,111000,4992698150,25850,25800,25850,25800,1017
|
|
20231120,110900,4966419500,25850,25850,25850,25800,136
|
|
20231120,110800,4962907850,25850,25850,25850,25800,969
|
|
20231120,110700,4937868900,25850,25850,25850,25800,332
|
|
20231120,110600,4929286750,25850,25850,25850,25850,58
|
|
20231120,110500,4927787450,25850,25850,25850,25800,934
|
|
20231120,110400,4903649800,25850,25850,25850,25800,876
|
|
20231120,110300,4881039700,25850,25900,25900,25800,624
|
|
20231120,110200,4864906450,25850,25800,25850,25800,3723
|
|
20231120,110100,4768676400,25850,25850,25850,25800,852
|
|
20231120,110000,4746656100,25800,25800,25850,25800,817
|
|
20231120,105900,4725546900,25850,25800,25850,25800,472
|
|
20231120,105800,4713350900,25800,25850,25850,25800,268
|
|
20231120,105700,4706423150,25850,25850,25850,25800,909
|
|
20231120,105600,4682934400,25850,25850,25850,25800,562
|
|
20231120,105500,4668414700,25850,25850,25850,25800,413
|
|
20231120,105400,4657741550,25800,25850,25850,25800,1060
|
|
20231120,105300,4630357150,25850,25800,25850,25800,3617
|
|
20231120,105200,4537032200,25800,25800,25800,25750,773
|
|
20231120,105100,4517096600,25800,25800,25850,25750,369
|
|
20231120,105000,4507575700,25800,25750,25800,25750,2157
|
|
20231120,104900,4451982550,25750,25750,25750,25700,1914
|
|
20231120,104800,4402705050,25750,25750,25750,25750,31
|
|
20231120,104700,4401906800,25750,25750,25750,25700,800
|
|
20231120,104600,4381310950,25750,25700,25750,25700,109
|
|
20231120,104500,4378504400,25700,25750,25750,25700,152
|
|
20231120,104400,4374594200,25750,25700,25750,25650,833
|
|
20231120,104300,4353188300,25700,25700,25700,25700,276
|
|
20231120,104200,4346095100,25650,25650,25700,25650,758
|
|
20231120,104100,4326614750,25650,25600,25700,25600,3224
|
|
20231120,104000,4243901200,25600,25650,25650,25600,71
|
|
20231120,103900,4242082750,25650,25650,25650,25600,712
|
|
20231120,103800,4223825300,25600,25700,25700,25600,2764
|
|
20231120,103700,4152968500,25650,25650,25650,25650,101
|
|
20231120,103600,4150377850,25650,25750,25750,25650,1206
|
|
20231120,103500,4119392850,25750,25750,25750,25750,15
|
|
20231120,103400,4119006600,25750,25700,25750,25700,62
|
|
20231120,103300,4117410500,25700,25750,25750,25700,322
|
|
20231120,103200,4109134900,25750,25700,25750,25650,698
|
|
20231120,103100,4091199750,25650,25750,25750,25650,834
|
|
20231120,103000,4069774200,25700,25700,25750,25700,119
|
|
20231120,102900,4066710650,25700,25750,25800,25700,2367
|
|
20231120,102800,4005779200,25750,25700,25750,25700,83
|
|
20231120,102700,4003646050,25700,25700,25750,25700,135
|
|
20231120,102600,4000176050,25700,25700,25700,25700,204
|
|
20231120,102500,3994933250,25650,25700,25700,25650,1246
|
|
20231120,102400,3962915200,25700,25650,25750,25650,320
|
|
20231120,102300,3954689450,25650,25800,25800,25650,3835
|
|
20231120,102200,3856105400,25800,25750,25800,25750,423
|
|
20231120,102100,3845212900,25750,25750,25750,25700,75
|
|
20231120,102000,3843282600,25750,25800,25800,25700,3801
|
|
20231120,101900,3745424850,25800,25750,25800,25750,532
|
|
20231120,101800,3731704950,25750,25750,25750,25700,2658
|
|
20231120,101700,3663261850,25700,25800,25800,25700,1467
|
|
20231120,101600,3625490100,25750,25850,25850,25750,2321
|
|
20231120,101500,3565608250,25900,25850,25900,25850,1040
|
|
20231120,101400,3538720350,25900,25900,25900,25850,681
|
|
20231120,101300,3521082850,25900,25900,25900,25850,391
|
|
20231120,101200,3510956350,25900,25850,25900,25850,429
|
|
20231120,101100,3499848600,25850,25900,25900,25850,804
|
|
20231120,101000,3479056500,25900,25850,25900,25850,448
|
|
20231120,100900,3467455000,25850,25900,25900,25850,1641
|
|
20231120,100800,3425006050,25900,25900,25900,25850,688
|
|
20231120,100700,3407193350,25900,25900,25900,25850,716
|
|
20231120,100600,3388649400,25900,25900,25900,25850,511
|
|
20231120,100500,3375417050,25850,25900,25900,25850,525
|
|
20231120,100400,3361824250,25900,25900,25900,25850,500
|
|
20231120,100300,3348875200,25900,25900,25900,25850,596
|
|
20231120,100200,3333439000,25900,25850,25900,25800,1876
|
|
20231120,100100,3284965100,25850,25850,25850,25800,2440
|
|
20231120,100000,3221971950,25850,25850,25850,25800,1375
|
|
20231120,095900,3186472950,25850,25850,25850,25800,522
|
|
20231120,095800,3172980550,25850,25850,25850,25800,526
|
|
20231120,095700,3159388400,25850,25900,25900,25800,1552
|
|
20231120,095600,3119267500,25900,25900,25900,25850,1223
|
|
20231120,095500,3087592950,25900,25900,25900,25850,831
|
|
20231120,095400,3066070350,25900,25900,25900,25850,2536
|
|
20231120,095300,3000390050,25850,25900,25900,25850,1173
|
|
20231120,095200,2970010700,25900,25900,25900,25850,918
|
|
20231120,095100,2946235800,25900,25900,25900,25850,1687
|
|
20231120,095000,2902543500,25900,25900,25900,25850,565
|
|
20231120,094900,2887910950,25900,25950,25950,25850,1460
|
|
20231120,094800,2850084900,25950,25950,25950,25900,1289
|
|
20231120,094700,2816656250,25950,25900,25950,25900,931
|
|
20231120,094600,2792509100,25950,25950,25950,25900,912
|
|
20231120,094500,2768849100,25950,25950,25950,25900,858
|
|
20231120,094400,2746604800,25950,25900,25950,25850,1449
|
|
20231120,094300,2709067750,25900,25850,25900,25850,3287
|
|
20231120,094200,2624026450,25850,25800,25850,25750,3108
|
|
20231120,094100,2543833800,25800,25850,25850,25800,1185
|
|
20231120,094000,2513239700,25850,26000,26000,25800,5903
|
|
20231120,093900,2360485950,26000,25950,26000,25950,1260
|
|
20231120,093800,2327754850,26000,26000,26000,25950,2777
|
|
20231120,093700,2255553150,26000,26000,26000,25950,2102
|
|
20231120,093600,2200967350,26000,26000,26000,25950,1233
|
|
20231120,093500,2168910600,26000,25950,26000,25950,5540
|
|
20231120,093400,2025108800,25950,25950,25950,25900,1489
|
|
20231120,093300,1986494700,25950,25950,25950,25900,1149
|
|
20231120,093200,1956685200,25950,25900,25950,25850,1890
|
|
20231120,093100,1907734400,25900,25900,25900,25850,882
|
|
20231120,093000,1884894550,25900,25850,25900,25850,2212
|
|
20231120,092900,1827670250,25850,25850,25850,25800,1119
|
|
20231120,092800,1798746750,25850,25850,25850,25800,3737
|
|
20231120,092700,1702298450,25850,25900,25900,25800,2023
|
|
20231120,092600,1649975300,25900,25850,25900,25800,2980
|
|
20231120,092500,1572938650,25850,25800,25900,25800,4813
|
|
20231120,092400,1448541800,25800,25800,25800,25750,2212
|
|
20231120,092300,1391472300,25800,25750,25800,25700,1900
|
|
20231120,092200,1342527800,25750,25700,25750,25650,1487
|
|
20231120,092100,1304306600,25700,25600,25700,25550,6474
|
|
20231120,092000,1138386400,25600,25600,25600,25550,772
|
|
20231120,091900,1118626300,25600,25550,25600,25500,3514
|
|
20231120,091800,1028849800,25550,25600,25600,25500,1836
|
|
20231120,091700,981927100,25600,25600,25600,25500,4717
|
|
20231120,091600,861246300,25600,25600,25600,25550,1707
|
|
20231120,091500,817552500,25600,25500,25600,25500,2927
|
|
20231120,091400,742813000,25500,25400,25550,25400,9459
|
|
20231120,091300,501659500,25450,25400,25450,25350,3944
|
|
20231120,091200,401501000,25350,25350,25400,25350,797
|
|
20231120,091100,381262950,25350,25350,25400,25350,2328
|
|
20231120,091000,322229950,25350,25350,25350,25300,251
|
|
20231120,090900,315871600,25350,25300,25350,25300,266
|
|
20231120,090800,309130750,25300,25300,25350,25300,582
|
|
20231120,090700,294397650,25350,25300,25350,25250,559
|
|
20231120,090600,280245050,25250,25350,25350,25250,1147
|
|
20231120,090500,251219050,25300,25350,25350,25300,286
|
|
20231120,090400,243973100,25400,25250,25400,25250,2029
|
|
20231120,090300,192651650,25250,25150,25250,25150,969
|
|
20231120,090200,168229150,25150,25200,25200,25150,1427
|
|
20231120,090100,132318800,25200,25200,25250,25150,1553
|
|
20231120,090000,93194800,25150,25250,25400,25150,3686
|