609 lines
33 KiB
CSV
609 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190600,12813247050,25800,25800,25800,25800,54176
|
|
20231121,190500,12813247050,25800,25800,25800,25800,0
|
|
20231121,190400,12813247050,25800,25800,25800,25800,0
|
|
20231121,190300,12813247050,25800,25800,25800,25800,0
|
|
20231121,190200,12813247050,25800,25800,25800,25800,0
|
|
20231121,190100,12813247050,25800,25800,25800,25800,0
|
|
20231121,190000,12813247050,25800,25800,25800,25800,0
|
|
20231121,185900,12813247050,25800,25800,25800,25800,0
|
|
20231121,185800,12813247050,25800,25800,25800,25800,0
|
|
20231121,185700,12813247050,25800,25800,25800,25800,0
|
|
20231121,185600,12813247050,25800,25800,25800,25800,0
|
|
20231121,185500,12813247050,25800,25800,25800,25800,0
|
|
20231121,185400,12813247050,25800,25800,25800,25800,0
|
|
20231121,185300,12813247050,25800,25800,25800,25800,0
|
|
20231121,185200,12813247050,25800,25800,25800,25800,0
|
|
20231121,185100,12813247050,25800,25800,25800,25800,0
|
|
20231121,185000,12813247050,25800,25800,25800,25800,0
|
|
20231121,184900,12813247050,25800,25800,25800,25800,0
|
|
20231121,184800,12813247050,25800,25800,25800,25800,0
|
|
20231121,184700,12813247050,25800,25800,25800,25800,0
|
|
20231121,184600,12813247050,25800,25800,25800,25800,0
|
|
20231121,184500,12813247050,25800,25800,25800,25800,0
|
|
20231121,184400,12813247050,25800,25800,25800,25800,0
|
|
20231121,184300,12813247050,25800,25800,25800,25800,0
|
|
20231121,184200,12813247050,25800,25800,25800,25800,0
|
|
20231121,184100,12813247050,25800,25800,25800,25800,0
|
|
20231121,184000,12813247050,25800,25800,25800,25800,0
|
|
20231121,183900,12813247050,25800,25800,25800,25800,0
|
|
20231121,183800,12813247050,25800,25800,25800,25800,0
|
|
20231121,183700,12813247050,25800,25800,25800,25800,0
|
|
20231121,183600,12813247050,25800,25800,25800,25800,54176
|
|
20231121,183500,12813247050,25800,25800,25800,25800,0
|
|
20231121,183400,12813247050,25800,25800,25800,25800,0
|
|
20231121,183300,12813247050,25800,25800,25800,25800,0
|
|
20231121,183200,12813247050,25800,25800,25800,25800,0
|
|
20231121,183100,12813247050,25800,25800,25800,25800,0
|
|
20231121,183000,12813247050,25800,25800,25800,25800,0
|
|
20231121,182900,12813247050,25800,25800,25800,25800,0
|
|
20231121,182800,12813247050,25800,25800,25800,25800,0
|
|
20231121,182700,12813247050,25800,25800,25800,25800,0
|
|
20231121,182600,12813247050,25800,25800,25800,25800,0
|
|
20231121,182500,12813247050,25800,25800,25800,25800,0
|
|
20231121,182400,12813247050,25800,25800,25800,25800,0
|
|
20231121,182300,12813247050,25800,25800,25800,25800,0
|
|
20231121,182200,12813247050,25800,25800,25800,25800,0
|
|
20231121,182100,12813247050,25800,25800,25800,25800,0
|
|
20231121,182000,12813247050,25800,25800,25800,25800,0
|
|
20231121,181900,12813247050,25800,25800,25800,25800,0
|
|
20231121,181800,12813247050,25800,25800,25800,25800,0
|
|
20231121,181700,12813247050,25800,25800,25800,25800,0
|
|
20231121,181600,12813247050,25800,25800,25800,25800,0
|
|
20231121,181500,12813247050,25800,25800,25800,25800,0
|
|
20231121,181400,12813247050,25800,25800,25800,25800,0
|
|
20231121,181300,12813247050,25800,25800,25800,25800,0
|
|
20231121,181200,12813247050,25800,25800,25800,25800,0
|
|
20231121,181100,12813247050,25800,25800,25800,25800,0
|
|
20231121,181000,12813247050,25800,25800,25800,25800,0
|
|
20231121,180900,12813247050,25800,25800,25800,25800,0
|
|
20231121,180800,12813247050,25800,25800,25800,25800,0
|
|
20231121,180700,12813247050,25800,25800,25800,25800,0
|
|
20231121,180600,12813247050,25800,25800,25800,25800,54176
|
|
20231121,180500,12813247050,25800,25800,25800,25800,0
|
|
20231121,180400,12813247050,25800,25800,25800,25800,0
|
|
20231121,180300,12813247050,25800,25800,25800,25800,0
|
|
20231121,180200,12813247050,25800,25800,25800,25800,0
|
|
20231121,180100,12813247050,25800,25800,25800,25800,0
|
|
20231121,180000,12813247050,25800,25800,25800,25800,0
|
|
20231121,175900,12813247050,25800,25800,25800,25800,0
|
|
20231121,175800,12813247050,25800,25800,25800,25800,0
|
|
20231121,175700,12813247050,25800,25800,25800,25800,0
|
|
20231121,175600,12813247050,25800,25800,25800,25800,0
|
|
20231121,175500,12813247050,25800,25800,25800,25800,0
|
|
20231121,175400,12813247050,25800,25800,25800,25800,0
|
|
20231121,175300,12813247050,25800,25800,25800,25800,0
|
|
20231121,175200,12813247050,25800,25800,25800,25800,0
|
|
20231121,175100,12813247050,25800,25800,25800,25800,0
|
|
20231121,175000,12813247050,25800,25800,25800,25800,0
|
|
20231121,174900,12813247050,25800,25800,25800,25800,0
|
|
20231121,174800,12813247050,25800,25800,25800,25800,0
|
|
20231121,174700,12813247050,25800,25800,25800,25800,0
|
|
20231121,174600,12813247050,25800,25800,25800,25800,0
|
|
20231121,174500,12813247050,25800,25800,25800,25800,0
|
|
20231121,174400,12813247050,25800,25800,25800,25800,0
|
|
20231121,174300,12813247050,25800,25800,25800,25800,0
|
|
20231121,174200,12813247050,25800,25800,25800,25800,0
|
|
20231121,174100,12813247050,25800,25800,25800,25800,0
|
|
20231121,174000,12813247050,25800,25800,25800,25800,0
|
|
20231121,173900,12813247050,25800,25800,25800,25800,0
|
|
20231121,173800,12813247050,25800,25800,25800,25800,0
|
|
20231121,173700,12813247050,25800,25800,25800,25800,0
|
|
20231121,173600,12813247050,25800,25800,25800,25800,54176
|
|
20231121,173500,12813247050,25800,25800,25800,25800,0
|
|
20231121,173400,12813247050,25800,25800,25800,25800,0
|
|
20231121,173300,12813247050,25800,25800,25800,25800,0
|
|
20231121,173200,12813247050,25800,25800,25800,25800,0
|
|
20231121,173100,12813247050,25800,25800,25800,25800,0
|
|
20231121,173000,12813247050,25800,25800,25800,25800,0
|
|
20231121,172900,12813247050,25800,25800,25800,25800,0
|
|
20231121,172800,12813247050,25800,25800,25800,25800,0
|
|
20231121,172700,12813247050,25800,25800,25800,25800,0
|
|
20231121,172600,12813247050,25800,25800,25800,25800,0
|
|
20231121,172500,12813247050,25800,25800,25800,25800,0
|
|
20231121,172400,12813247050,25800,25800,25800,25800,0
|
|
20231121,172300,12813247050,25800,25800,25800,25800,0
|
|
20231121,172200,12813247050,25800,25800,25800,25800,0
|
|
20231121,172100,12813247050,25800,25800,25800,25800,0
|
|
20231121,172000,12813247050,25800,25800,25800,25800,0
|
|
20231121,171900,12813247050,25800,25800,25800,25800,0
|
|
20231121,171800,12813247050,25800,25800,25800,25800,0
|
|
20231121,171700,12813247050,25800,25800,25800,25800,0
|
|
20231121,171600,12813247050,25800,25800,25800,25800,0
|
|
20231121,171500,12813247050,25800,25800,25800,25800,0
|
|
20231121,171400,12813247050,25800,25800,25800,25800,0
|
|
20231121,171300,12813247050,25800,25800,25800,25800,0
|
|
20231121,171200,12813247050,25800,25800,25800,25800,0
|
|
20231121,171100,12813247050,25800,25800,25800,25800,0
|
|
20231121,171000,12813247050,25800,25800,25800,25800,0
|
|
20231121,170900,12813247050,25800,25800,25800,25800,0
|
|
20231121,170800,12813247050,25800,25800,25800,25800,0
|
|
20231121,170700,12813247050,25800,25800,25800,25800,0
|
|
20231121,170600,12813247050,25800,25800,25800,25800,54176
|
|
20231121,170500,12813247050,25800,25800,25800,25800,0
|
|
20231121,170400,12813247050,25800,25800,25800,25800,0
|
|
20231121,170300,12813247050,25800,25800,25800,25800,0
|
|
20231121,170200,12813247050,25800,25800,25800,25800,0
|
|
20231121,170100,12813247050,25800,25800,25800,25800,0
|
|
20231121,170000,12813247050,25800,25800,25800,25800,0
|
|
20231121,165900,12813247050,25800,25800,25800,25800,0
|
|
20231121,165800,12813247050,25800,25800,25800,25800,0
|
|
20231121,165700,12813247050,25800,25800,25800,25800,0
|
|
20231121,165600,12813247050,25800,25800,25800,25800,0
|
|
20231121,165500,12813247050,25800,25800,25800,25800,0
|
|
20231121,165400,12813247050,25800,25800,25800,25800,0
|
|
20231121,165300,12813247050,25800,25800,25800,25800,0
|
|
20231121,165200,12813247050,25800,25800,25800,25800,0
|
|
20231121,165100,12813247050,25800,25800,25800,25800,0
|
|
20231121,165000,12813247050,25800,25800,25800,25800,0
|
|
20231121,164900,12813247050,25800,25800,25800,25800,0
|
|
20231121,164800,12813247050,25800,25800,25800,25800,0
|
|
20231121,164700,12813247050,25800,25800,25800,25800,0
|
|
20231121,164600,12813247050,25800,25800,25800,25800,0
|
|
20231121,164500,12813247050,25800,25800,25800,25800,0
|
|
20231121,164400,12813247050,25800,25800,25800,25800,0
|
|
20231121,164300,12813247050,25800,25800,25800,25800,0
|
|
20231121,164200,12813247050,25800,25800,25800,25800,0
|
|
20231121,164100,12813247050,25800,25800,25800,25800,0
|
|
20231121,164000,12813247050,25800,25800,25800,25800,0
|
|
20231121,163900,12813247050,25800,25800,25800,25800,0
|
|
20231121,163800,12813247050,25800,25800,25800,25800,0
|
|
20231121,163700,12813247050,25800,25800,25800,25800,0
|
|
20231121,163600,12813247050,25800,25800,25800,25800,54176
|
|
20231121,163500,12813247050,25800,25800,25800,25800,0
|
|
20231121,163400,12813247050,25800,25800,25800,25800,0
|
|
20231121,163300,12813247050,25800,25800,25800,25800,0
|
|
20231121,163200,12813247050,25800,25800,25800,25800,0
|
|
20231121,163100,12813247050,25800,25800,25800,25800,0
|
|
20231121,163000,12813247050,25800,25800,25800,25800,0
|
|
20231121,162900,12813247050,25800,25800,25800,25800,0
|
|
20231121,162800,12813247050,25800,25800,25800,25800,0
|
|
20231121,162700,12813247050,25800,25800,25800,25800,0
|
|
20231121,162600,12813247050,25800,25800,25800,25800,0
|
|
20231121,162500,12813247050,25800,25800,25800,25800,0
|
|
20231121,162400,12813247050,25800,25800,25800,25800,0
|
|
20231121,162300,12813247050,25800,25800,25800,25800,0
|
|
20231121,162200,12813247050,25800,25800,25800,25800,0
|
|
20231121,162100,12813247050,25800,25800,25800,25800,0
|
|
20231121,162000,12813247050,25800,25800,25800,25800,0
|
|
20231121,161900,12813247050,25800,25800,25800,25800,0
|
|
20231121,161800,12813247050,25800,25800,25800,25800,0
|
|
20231121,161700,12813247050,25800,25800,25800,25800,0
|
|
20231121,161600,12813247050,25800,25800,25800,25800,0
|
|
20231121,161500,12813247050,25800,25800,25800,25800,0
|
|
20231121,161400,12813247050,25800,25800,25800,25800,0
|
|
20231121,161300,12813247050,25800,25800,25800,25800,0
|
|
20231121,161200,12813247050,25800,25800,25800,25800,0
|
|
20231121,161100,12813247050,25800,25800,25800,25800,0
|
|
20231121,161000,12813247050,25800,25800,25800,25800,0
|
|
20231121,160900,12813247050,25800,25800,25800,25800,0
|
|
20231121,160800,12813247050,25800,25800,25800,25800,0
|
|
20231121,160700,12813247050,25800,25800,25800,25800,0
|
|
20231121,160600,12813247050,25800,25800,25800,25800,54176
|
|
20231121,160500,12813247050,25800,25800,25800,25800,0
|
|
20231121,160400,12813247050,25800,25800,25800,25800,0
|
|
20231121,160300,12813247050,25800,25800,25800,25800,0
|
|
20231121,160200,12813247050,25800,25800,25800,25800,0
|
|
20231121,160100,12813247050,25800,25800,25800,25800,0
|
|
20231121,160000,12813247050,25800,25800,25800,25800,0
|
|
20231121,155900,12813247050,25800,25800,25800,25800,0
|
|
20231121,155800,12813247050,25800,25800,25800,25800,0
|
|
20231121,155700,12813247050,25800,25800,25800,25800,0
|
|
20231121,155600,12813247050,25800,25800,25800,25800,0
|
|
20231121,155500,12813247050,25800,25800,25800,25800,0
|
|
20231121,155400,12813247050,25800,25800,25800,25800,0
|
|
20231121,155300,12813247050,25800,25800,25800,25800,0
|
|
20231121,155200,12813247050,25800,25800,25800,25800,0
|
|
20231121,155100,12813247050,25800,25800,25800,25800,0
|
|
20231121,155000,12813247050,25800,25800,25800,25800,0
|
|
20231121,154900,12813247050,25800,25800,25800,25800,0
|
|
20231121,154800,12813247050,25800,25800,25800,25800,0
|
|
20231121,154700,12813247050,25800,25800,25800,25800,0
|
|
20231121,154600,12813247050,25800,25800,25800,25800,0
|
|
20231121,154500,12813247050,25800,25800,25800,25800,0
|
|
20231121,154400,12813247050,25800,25800,25800,25800,0
|
|
20231121,154300,12813247050,25800,25800,25800,25800,0
|
|
20231121,154200,12813247050,25800,25800,25800,25800,0
|
|
20231121,154100,12813247050,25800,25800,25800,25800,0
|
|
20231121,154000,12813247050,25800,25800,25800,25800,0
|
|
20231121,153900,12813247050,25800,25800,25800,25800,0
|
|
20231121,153800,12813247050,25800,25800,25800,25800,0
|
|
20231121,153700,12813247050,25800,25800,25800,25800,0
|
|
20231121,153600,12813247050,25800,25800,25800,25800,54176
|
|
20231121,153500,12813247050,25800,25800,25800,25800,0
|
|
20231121,153400,12813247050,25800,25800,25800,25800,0
|
|
20231121,153300,12813247050,25800,25800,25800,25800,0
|
|
20231121,153200,12813247050,25800,25800,25800,25800,0
|
|
20231121,153100,12813247050,25800,25800,25800,25800,0
|
|
20231121,153000,12813247050,25800,25800,25800,25800,54176
|
|
20231121,152900,11415506250,25850,25850,25850,25850,0
|
|
20231121,152800,11415506250,25850,25850,25850,25850,0
|
|
20231121,152700,11415506250,25850,25850,25850,25850,0
|
|
20231121,152600,11415506250,25850,25850,25850,25850,0
|
|
20231121,152500,11415506250,25850,25850,25850,25850,0
|
|
20231121,152400,11415506250,25850,25850,25850,25850,0
|
|
20231121,152300,11415506250,25850,25850,25850,25850,0
|
|
20231121,152200,11415506250,25850,25850,25850,25850,0
|
|
20231121,152100,11415506250,25850,25850,25850,25850,0
|
|
20231121,152000,11415506250,25850,25850,25850,25850,0
|
|
20231121,151900,11415506250,25850,25800,25900,25800,2463
|
|
20231121,151800,11351823000,25900,25900,25900,25800,765
|
|
20231121,151700,11332030250,25900,25850,25900,25850,2393
|
|
20231121,151600,11270162400,25850,25800,25850,25800,3830
|
|
20231121,151500,11171157100,25850,25750,25850,25750,9123
|
|
20231121,151400,10935383300,25750,25800,25850,25750,3030
|
|
20231121,151300,10857259200,25850,25750,25850,25750,1473
|
|
20231121,151200,10819286800,25850,25850,25850,25750,903
|
|
20231121,151100,10795997550,25800,25800,25850,25800,1221
|
|
20231121,151000,10764493950,25800,25800,25850,25800,6822
|
|
20231121,150900,10588381750,25800,25800,25850,25800,1416
|
|
20231121,150800,10551847000,25850,25800,25850,25800,1107
|
|
20231121,150700,10523282750,25850,25850,25850,25800,610
|
|
20231121,150600,10507543350,25850,25850,25850,25800,1866
|
|
20231121,150500,10459336550,25850,25850,25850,25800,2033
|
|
20231121,150400,10406881550,25850,25800,25850,25750,2788
|
|
20231121,150300,10334935100,25800,25800,25850,25750,2197
|
|
20231121,150200,10278267400,25800,25800,25850,25750,2717
|
|
20231121,150100,10208170950,25800,25800,25850,25800,2534
|
|
20231121,150000,10142793550,25800,25800,25850,25800,2700
|
|
20231121,145900,10073131150,25800,25800,25800,25800,751
|
|
20231121,145800,10053755350,25800,25800,25850,25800,1314
|
|
20231121,145700,10019854050,25800,25800,25850,25800,1432
|
|
20231121,145600,9982908400,25800,25800,25800,25800,1156
|
|
20231121,145500,9953083600,25800,25800,25850,25800,1229
|
|
20231121,145400,9921368650,25800,25800,25850,25800,390
|
|
20231121,145300,9911303300,25850,25800,25850,25800,544
|
|
20231121,145200,9897263850,25800,25800,25850,25800,634
|
|
20231121,145100,9880903750,25800,25800,25850,25800,762
|
|
20231121,145000,9861243800,25800,25800,25850,25800,545
|
|
20231121,144900,9847182750,25800,25800,25850,25800,565
|
|
20231121,144800,9832605600,25800,25800,25850,25800,1054
|
|
20231121,144700,9805412350,25800,25800,25850,25800,571
|
|
20231121,144600,9790680500,25800,25800,25850,25800,688
|
|
20231121,144500,9772930050,25800,25800,25800,25800,1880
|
|
20231121,144400,9724426050,25800,25800,25850,25800,2137
|
|
20231121,144300,9669289900,25800,25800,25850,25800,464
|
|
20231121,144200,9657316850,25800,25800,25850,25800,613
|
|
20231121,144100,9641498700,25800,25800,25850,25800,504
|
|
20231121,144000,9628493750,25800,25800,25850,25800,528
|
|
20231121,143900,9614869550,25800,25800,25850,25800,515
|
|
20231121,143800,9601578300,25800,25800,25850,25800,1291
|
|
20231121,143700,9568269050,25850,25800,25850,25800,652
|
|
20231121,143600,9551439600,25800,25850,25850,25800,409
|
|
20231121,143500,9540885500,25850,25850,25850,25800,258
|
|
20231121,143400,9534226350,25800,25800,25850,25800,785
|
|
20231121,143300,9513972950,25800,25800,25800,25800,585
|
|
20231121,143200,9498879950,25800,25800,25850,25800,826
|
|
20231121,143100,9477564300,25800,25850,25850,25800,1826
|
|
20231121,143000,9430375150,25850,25850,25900,25850,488
|
|
20231121,142900,9417760300,25850,25900,25900,25850,618
|
|
20231121,142800,9401778250,25850,25850,25900,25850,353
|
|
20231121,142700,9392653150,25850,25850,25850,25850,714
|
|
20231121,142600,9374196250,25850,25900,25900,25850,28
|
|
20231121,142500,9373472400,25850,25850,25900,25850,260
|
|
20231121,142400,9366751350,25900,25850,25900,25850,141
|
|
20231121,142300,9363101000,25900,25950,25950,25850,1695
|
|
20231121,142200,9319210150,25900,25900,25900,25900,110
|
|
20231121,142100,9316361150,25950,25850,25950,25850,3766
|
|
20231121,142000,9218850550,25900,25850,25900,25850,1211
|
|
20231121,141900,9187546150,25850,25850,25850,25850,59
|
|
20231121,141800,9186021000,25850,25900,25900,25850,62
|
|
20231121,141700,9184418250,25900,25900,25900,25900,7
|
|
20231121,141600,9184236950,25900,25950,25950,25900,1237
|
|
20231121,141500,9152195550,25900,25900,25900,25900,15
|
|
20231121,141400,9151807050,25900,25900,25900,25900,4143
|
|
20231121,141300,9044503350,25850,25900,25900,25850,57
|
|
20231121,141200,9043029650,25850,25850,25850,25850,2550
|
|
20231121,141100,8977112150,25850,25900,25900,25850,1854
|
|
20231121,141000,8929186050,25850,25800,25850,25800,1040
|
|
20231121,140900,8902304250,25850,25850,25900,25850,2425
|
|
20231121,140800,8839608450,25850,25850,25850,25850,72
|
|
20231121,140700,8837747250,25900,25850,25900,25850,372
|
|
20231121,140600,8828130850,25800,25850,25900,25800,1686
|
|
20231121,140500,8784548850,25850,25850,25900,25850,9327
|
|
20231121,140400,8543137900,25850,25800,25850,25800,154
|
|
20231121,140300,8539164600,25800,25850,25850,25800,1220
|
|
20231121,140200,8507638500,25800,25850,25850,25800,1067
|
|
20231121,140100,8480078350,25800,25800,25850,25800,291
|
|
20231121,140000,8472570450,25800,25850,25850,25800,233
|
|
20231121,135900,8466558950,25850,25800,25850,25800,67
|
|
20231121,135800,8464830100,25800,25800,25850,25800,195
|
|
20231121,135700,8459797700,25800,25800,25850,25800,3890
|
|
20231121,135600,8359285350,25800,25800,25800,25750,1622
|
|
20231121,135500,8317437950,25800,25850,25850,25800,1157
|
|
20231121,135400,8287587300,25800,25800,25850,25800,1084
|
|
20231121,135300,8259620000,25800,25850,25900,25800,9384
|
|
20231121,135200,8017462250,25850,25850,25850,25850,572
|
|
20231121,135100,8002676050,25850,25850,25900,25850,640
|
|
20231121,135000,7986129150,25850,25850,25850,25850,443
|
|
20231121,134900,7974677600,25850,25850,25900,25850,547
|
|
20231121,134800,7960537600,25850,25900,25900,25850,671
|
|
20231121,134700,7943192200,25900,25850,25900,25850,540
|
|
20231121,134600,7929227600,25900,25900,25900,25850,255
|
|
20231121,134500,7922635050,25900,25850,25900,25850,317
|
|
20231121,134400,7914440550,25900,25850,25900,25850,120
|
|
20231121,134300,7911338500,25850,25900,25900,25850,259
|
|
20231121,134200,7904630600,25850,25850,25850,25850,303
|
|
20231121,134100,7896798050,25900,25900,25900,25900,36
|
|
20231121,134000,7895865650,25900,25850,25900,25850,91
|
|
20231121,133900,7893513200,25850,25800,25850,25800,3690
|
|
20231121,133800,7798139550,25850,25850,25850,25800,1245
|
|
20231121,133700,7765960400,25850,25850,25900,25850,1138
|
|
20231121,133600,7736499100,25850,25850,25850,25850,1215
|
|
20231121,133500,7705091350,25900,25850,25900,25850,375
|
|
20231121,133400,7695397350,25850,25850,25900,25850,231
|
|
20231121,133300,7689424600,25850,25900,25900,25850,288
|
|
20231121,133200,7681979750,25900,25900,25900,25850,4
|
|
20231121,133100,7681876200,25900,25850,25900,25850,149
|
|
20231121,133000,7678024350,25850,25850,25900,25850,110
|
|
20231121,132900,7675180800,25900,25850,25900,25850,3916
|
|
20231121,132800,7573769250,25850,25850,25900,25850,1093
|
|
20231121,132700,7545514850,25900,25900,25900,25850,521
|
|
20231121,132600,7532046900,25850,25900,25950,25850,2920
|
|
20231121,132500,7456501750,25950,25900,25950,25900,247
|
|
20231121,132400,7450103000,25900,25900,25900,25900,101
|
|
20231121,132300,7447487100,25950,25900,25950,25900,16
|
|
20231121,132200,7447071950,25950,25950,25950,25900,162
|
|
20231121,132100,7442871050,25950,25950,25950,25900,40
|
|
20231121,132000,7441833800,25950,25900,25950,25900,493
|
|
20231121,131900,7429062400,25900,25900,25900,25850,1160
|
|
20231121,131800,7399018450,25900,25850,25900,25850,5268
|
|
20231121,131700,7262658050,25850,25850,25900,25850,676
|
|
20231121,131600,7245182950,25850,25850,25900,25850,656
|
|
20231121,131500,7228220350,25850,25850,25850,25850,650
|
|
20231121,131400,7211417850,25850,25850,25850,25850,165
|
|
20231121,131300,7207152600,25850,25850,25850,25850,1051
|
|
20231121,131200,7179984250,25900,25900,25900,25850,366
|
|
20231121,131100,7170522700,25850,25850,25850,25850,448
|
|
20231121,131000,7158941900,25850,25850,25900,25850,748
|
|
20231121,130900,7139603100,25850,25850,25900,25850,583
|
|
20231121,130800,7124527050,25850,25850,25850,25850,295
|
|
20231121,130700,7116901300,25850,25900,25900,25850,839
|
|
20231121,130600,7095210350,25850,25850,25900,25850,648
|
|
20231121,130500,7078459300,25850,25850,25900,25850,451
|
|
20231121,130400,7066800900,25850,25850,25850,25850,646
|
|
20231121,130300,7050101800,25850,25900,25900,25850,2279
|
|
20231121,130200,6991075750,25950,25900,25950,25900,499
|
|
20231121,130100,6978145650,25900,25900,25900,25900,424
|
|
20231121,130000,6967164050,25950,25900,25950,25900,448
|
|
20231121,125900,6955556600,25900,25900,25900,25900,776
|
|
20231121,125800,6935458200,25900,25950,25950,25900,265
|
|
20231121,125700,6928592100,25950,25900,25950,25900,552
|
|
20231121,125600,6914291550,25950,25950,25950,25900,285
|
|
20231121,125500,6906909500,25950,25950,25950,25900,5028
|
|
20231121,125400,6776671900,25900,25950,25950,25900,771
|
|
20231121,125300,6756701100,25950,25900,25950,25900,814
|
|
20231121,125200,6735609850,25900,25950,25950,25900,1001
|
|
20231121,125100,6709682250,25950,25950,25950,25900,483
|
|
20231121,125000,6697166900,25900,25900,25950,25900,377
|
|
20231121,124900,6687399950,25900,25900,25900,25900,497
|
|
20231121,124800,6674527650,25900,25900,25950,25900,568
|
|
20231121,124700,6659816250,25900,25950,25950,25900,430
|
|
20231121,124600,6648670900,25900,25900,25900,25900,492
|
|
20231121,124500,6635928100,25900,25950,25950,25900,284
|
|
20231121,124400,6628572400,25900,25900,25900,25900,1
|
|
20231121,124300,6628546500,25900,25900,25900,25900,125
|
|
20231121,124200,6625309000,25950,25950,25950,25950,136
|
|
20231121,124100,6621779800,25950,25900,25950,25900,67
|
|
20231121,124000,6620044450,25950,25900,25950,25900,55
|
|
20231121,123900,6618617300,25900,25900,25900,25850,2616
|
|
20231121,123800,6550867700,25900,25900,25950,25900,560
|
|
20231121,123700,6536363650,25900,25900,25900,25900,463
|
|
20231121,123600,6524371950,25900,25900,25950,25900,468
|
|
20231121,123500,6512245350,25900,25900,25950,25900,1143
|
|
20231121,123400,6482641550,25900,25950,25950,25900,162
|
|
20231121,123300,6478443450,25900,25950,25950,25900,198
|
|
20231121,123200,6473315200,25950,25900,25950,25900,512
|
|
20231121,123100,6460041900,25950,25950,25950,25950,598
|
|
20231121,123000,6444523800,25950,25900,25950,25850,2322
|
|
20231121,122900,6384281500,25900,25900,25950,25900,769
|
|
20231121,122800,6364364050,25900,25900,25900,25850,639
|
|
20231121,122700,6347838950,25850,25950,25950,25850,1819
|
|
20231121,122600,6300727050,25900,25900,25900,25900,111
|
|
20231121,122500,6297852150,25900,25900,25950,25900,370
|
|
20231121,122400,6288267700,25950,25850,25950,25850,1213
|
|
20231121,122300,6256852350,25850,25850,25900,25850,1406
|
|
20231121,122200,6220442750,25900,25800,25900,25800,4637
|
|
20231121,122100,6100586450,25800,25800,25850,25800,187
|
|
20231121,122000,6095758100,25800,25850,25850,25800,84
|
|
20231121,121900,6093588650,25800,25800,25850,25800,361
|
|
20231121,121800,6084272300,25800,25850,25850,25800,339
|
|
20231121,121700,6075521850,25800,25800,25800,25800,112
|
|
20231121,121600,6072632250,25850,25800,25850,25800,174
|
|
20231121,121500,6068142100,25800,25800,25800,25800,165
|
|
20231121,121400,6063885100,25750,25750,25800,25750,3321
|
|
20231121,121300,5978224550,25750,25800,25800,25750,1454
|
|
20231121,121200,5940715800,25850,25800,25850,25800,708
|
|
20231121,121100,5922449100,25800,25800,25800,25800,500
|
|
20231121,121000,5909549100,25800,25800,25850,25800,451
|
|
20231121,120900,5897913200,25850,25800,25850,25800,1679
|
|
20231121,120800,5854592400,25800,25850,25850,25800,208
|
|
20231121,120700,5849223450,25800,25800,25850,25800,608
|
|
20231121,120600,5833536850,25800,25800,25850,25800,765
|
|
20231121,120500,5813799550,25800,25800,25850,25800,618
|
|
20231121,120400,5797853000,25850,25800,25850,25800,1020
|
|
20231121,120300,5771532700,25850,25850,25850,25800,585
|
|
20231121,120200,5756434350,25850,25850,25850,25800,465
|
|
20231121,120100,5744433200,25850,25800,25850,25800,301
|
|
20231121,120000,5736662750,25850,25850,25850,25800,752
|
|
20231121,115900,5717258000,25800,25850,25850,25800,397
|
|
20231121,115800,5707010200,25800,25800,25800,25800,646
|
|
20231121,115700,5690343400,25800,25800,25800,25800,272
|
|
20231121,115600,5683325800,25800,25800,25800,25800,217
|
|
20231121,115500,5677727200,25850,25850,25900,25850,677
|
|
20231121,115400,5660226550,25850,25850,25850,25850,352
|
|
20231121,115300,5651127350,25850,25850,25900,25850,508
|
|
20231121,115200,5637992900,25850,25850,25900,25850,744
|
|
20231121,115100,5618760400,25900,25850,25900,25850,996
|
|
20231121,115000,5593009950,25850,25850,25850,25850,461
|
|
20231121,114900,5581093100,25850,25850,25900,25850,1096
|
|
20231121,114800,5552761250,25850,25850,25900,25850,315
|
|
20231121,114700,5544615500,25850,25850,25900,25850,423
|
|
20231121,114600,5533675500,25850,25900,25900,25850,24
|
|
20231121,114500,5533055050,25900,25850,25900,25850,119
|
|
20231121,114400,5529973500,25850,25900,25900,25850,303
|
|
20231121,114300,5522135600,25900,25850,25900,25850,30
|
|
20231121,114200,5521359700,25900,25900,25900,25850,1080
|
|
20231121,114100,5493441050,25850,25850,25900,25850,1371
|
|
20231121,114000,5458000650,25850,25850,25900,25850,246
|
|
20231121,113900,5451640850,25850,25850,25900,25800,809
|
|
20231121,113800,5430733850,25800,25850,25850,25800,2160
|
|
20231121,113700,5374968500,25850,25750,25850,25750,6951
|
|
20231121,113600,5195438750,25750,25750,25800,25750,900
|
|
20231121,113500,5172256650,25750,25750,25800,25750,413
|
|
20231121,113400,5161621750,25750,25750,25800,25750,738
|
|
20231121,113300,5142618150,25750,25800,25850,25750,2213
|
|
20231121,113200,5085548800,25800,25850,25850,25800,349
|
|
20231121,113100,5076541500,25800,25800,25850,25800,1418
|
|
20231121,113000,5039956850,25850,25900,25900,25800,2056
|
|
20231121,112900,4986838200,25850,25850,25900,25850,1293
|
|
20231121,112800,4953414050,25850,25850,25900,25850,562
|
|
20231121,112700,4938884800,25900,25900,25900,25900,2684
|
|
20231121,112600,4869369200,25900,25900,25950,25900,490
|
|
20231121,112500,4856676150,25900,25900,25950,25900,124
|
|
20231121,112400,4853464300,25900,25900,25900,25900,436
|
|
20231121,112300,4842171900,25900,25850,25900,25850,177
|
|
20231121,112200,4837589100,25900,25900,25950,25850,3003
|
|
20231121,112100,4759808950,25900,25900,25950,25900,3233
|
|
20231121,112000,4676072150,25900,25900,25950,25900,1126
|
|
20231121,111900,4646908600,25950,25950,26000,25900,3987
|
|
20231121,111800,4543449950,25950,26000,26000,25950,1176
|
|
20231121,111700,4512920800,25950,25950,26000,25950,422
|
|
20231121,111600,4501965150,26000,26000,26000,25950,293
|
|
20231121,111500,4494353700,25950,26000,26000,25950,224
|
|
20231121,111400,4488531150,26000,25950,26000,25950,303
|
|
20231121,111300,4480661000,25950,26000,26000,25950,839
|
|
20231121,111200,4458871400,25950,25950,26000,25950,261
|
|
20231121,111100,4452092550,25950,25950,26000,25950,439
|
|
20231121,111000,4440695850,25950,25950,26000,25950,552
|
|
20231121,110900,4426360400,25950,25950,26000,25950,198
|
|
20231121,110800,4421221550,25950,26000,26050,25950,1603
|
|
20231121,110700,4379551800,26000,26000,26050,26000,241
|
|
20231121,110600,4373283150,26000,26000,26050,26000,623
|
|
20231121,110500,4357085100,26000,26000,26050,26000,327
|
|
20231121,110400,4348580250,26050,26000,26050,26000,268
|
|
20231121,110300,4341609600,26050,26050,26050,26000,276
|
|
20231121,110200,4334429750,26050,26050,26050,26000,330
|
|
20231121,110100,4325847750,26050,26050,26050,26000,116
|
|
20231121,110000,4322829050,26000,26000,26050,26000,1791
|
|
20231121,105900,4276258100,26000,26050,26050,26000,222
|
|
20231121,105800,4270482950,26000,26050,26050,26000,482
|
|
20231121,105700,4257949450,26000,26000,26050,26000,445
|
|
20231121,105600,4246375200,26000,26000,26050,26000,205
|
|
20231121,105500,4241042900,26050,26000,26050,26000,441
|
|
20231121,105400,4229574650,26000,26000,26050,26000,794
|
|
20231121,105300,4208926000,26000,26050,26050,26000,1665
|
|
20231121,105200,4165553850,26050,26100,26100,26050,685
|
|
20231121,105100,4147703650,26100,26050,26100,26050,477
|
|
20231121,105000,4135269800,26050,26050,26100,26050,169
|
|
20231121,104900,4130864800,26100,26100,26100,26050,112
|
|
20231121,104800,4127941750,26050,26100,26100,26050,585
|
|
20231121,104700,4112696800,26100,26050,26100,26050,206
|
|
20231121,104600,4107322350,26050,26050,26100,26050,941
|
|
20231121,104500,4082808800,26050,26000,26050,26000,680
|
|
20231121,104400,4065118650,26000,26000,26100,26000,8004
|
|
20231121,104300,3856625350,26050,26050,26050,26000,186
|
|
20231121,104200,3851787050,26050,26050,26050,26000,278
|
|
20231121,104100,3844557600,26000,26050,26050,26000,5699
|
|
20231121,104000,3696128950,26100,26050,26100,26050,53
|
|
20231121,103900,3694748150,26050,26100,26100,26050,109
|
|
20231121,103800,3691906900,26100,26100,26100,26050,121
|
|
20231121,103700,3688750000,26100,26050,26100,26050,2546
|
|
20231121,103600,3622426400,26050,26000,26050,26000,279
|
|
20231121,103500,3615167550,26000,26000,26050,26000,441
|
|
20231121,103400,3603701500,26000,26050,26050,26000,205
|
|
20231121,103300,3598370350,26050,26050,26050,26000,915
|
|
20231121,103200,3574534850,26100,26050,26100,26050,9212
|
|
20231121,103100,3334160600,26050,26050,26100,26050,359
|
|
20231121,103000,3324808600,26050,26000,26100,26000,5449
|
|
20231121,102900,3182808300,26000,26000,26050,26000,356
|
|
20231121,102800,3173552250,26000,26050,26050,26000,1936
|
|
20231121,102700,3123206800,26050,26050,26050,26000,340
|
|
20231121,102600,3114363250,26050,26050,26050,26000,159
|
|
20231121,102500,3110224550,26050,26000,26050,26000,512
|
|
20231121,102400,3096909350,26000,26000,26050,26000,923
|
|
20231121,102300,3072903500,26050,26000,26050,26000,670
|
|
20231121,102200,3055479150,26000,26000,26050,26000,521
|
|
20231121,102100,3041927050,26000,26000,26050,26000,464
|
|
20231121,102000,3029853650,26000,26050,26050,26000,1008
|
|
20231121,101900,3003643400,26000,26000,26050,26000,600
|
|
20231121,101800,2988020200,26000,26050,26050,26000,401
|
|
20231121,101700,2977591100,26050,26050,26050,26000,309
|
|
20231121,101600,2969554500,26050,26100,26100,26000,3085
|
|
20231121,101500,2889191300,26050,26100,26100,26050,327
|
|
20231121,101400,2880671500,26100,26100,26100,26100,31
|
|
20231121,101300,2879862400,26050,26100,26100,26050,449
|
|
20231121,101200,2868160950,26100,26050,26100,26050,845
|
|
20231121,101100,2846148600,26050,26100,26100,26050,2434
|
|
20231121,101000,2782731300,26100,26050,26100,26050,1675
|
|
20231121,100900,2739096350,26050,25950,26050,25950,3363
|
|
20231121,100800,2651650150,25950,25950,26000,25950,92
|
|
20231121,100700,2649261450,26000,25950,26000,25950,403
|
|
20231121,100600,2638801400,26000,25950,26000,25950,399
|
|
20231121,100500,2628439200,26000,25950,26000,25950,227
|
|
20231121,100400,2622542750,25950,26000,26000,25950,476
|
|
20231121,100300,2610168750,25950,26000,26000,25950,17
|
|
20231121,100200,2609726800,26000,26000,26000,25950,882
|
|
20231121,100100,2586797850,26000,25950,26000,25950,156
|
|
20231121,100000,2582747100,26000,26000,26050,26000,2279
|
|
20231121,095900,2523491150,26050,26050,26050,26000,80
|
|
20231121,095800,2521407300,26000,26050,26050,26000,1305
|
|
20231121,095700,2487470150,26000,26050,26050,26000,32
|
|
20231121,095600,2486636650,26000,26050,26050,26000,514
|
|
20231121,095500,2473251050,26050,26050,26050,26000,2682
|
|
20231121,095400,2403395200,26000,26050,26050,26000,753
|
|
20231121,095300,2383795250,26000,26050,26050,26000,192
|
|
20231121,095200,2378802700,26050,26000,26050,26000,616
|
|
20231121,095100,2362759850,26050,26000,26050,25950,1738
|
|
20231121,095000,2317573750,25950,25950,26000,25950,167
|
|
20231121,094900,2313237300,25950,25950,26000,25950,262
|
|
20231121,094800,2306430900,26000,25950,26000,25950,243
|
|
20231121,094700,2300124550,25950,25950,26000,25950,2707
|
|
20231121,094600,2229875150,25950,25950,26000,25900,3613
|
|
20231121,094500,2136060250,25900,25900,25950,25900,615
|
|
20231121,094400,2120128750,25900,25900,25950,25900,326
|
|
20231121,094300,2111681550,25950,25900,25950,25900,173
|
|
20231121,094200,2107199100,25900,25900,25900,25850,3344
|
|
20231121,094100,2020589700,25900,25950,25950,25900,1725
|
|
20231121,094000,1975882900,25900,25950,25950,25900,447
|
|
20231121,093900,1964295250,25900,25900,25950,25900,803
|
|
20231121,093800,1943480500,25950,25900,25950,25900,208
|
|
20231121,093700,1938092850,25900,25900,25900,25850,510
|
|
20231121,093600,1924896900,25900,25900,25950,25850,2303
|
|
20231121,093500,1865238350,25900,26000,26000,25900,2281
|
|
20231121,093400,1806056150,26000,25950,26000,25950,475
|
|
20231121,093300,1793723150,26000,25950,26000,25950,208
|
|
20231121,093200,1788325300,26000,26000,26000,25950,329
|
|
20231121,093100,1779779300,26000,25950,26000,25950,727
|
|
20231121,093000,1760905250,25950,25900,25950,25900,844
|
|
20231121,092900,1739023700,25950,25900,26000,25900,2023
|
|
20231121,092800,1686550100,25900,25950,26000,25900,1940
|
|
20231121,092700,1636206850,25950,26000,26050,25950,494
|
|
20231121,092600,1623363250,26000,26050,26050,26000,604
|
|
20231121,092500,1607658950,26050,26100,26100,26000,2272
|
|
20231121,092400,1548570450,26050,26100,26100,26000,756
|
|
20231121,092300,1528878100,26100,26050,26100,26000,1713
|
|
20231121,092200,1484253950,26050,26000,26050,26000,1323
|
|
20231121,092100,1449793900,26050,26050,26050,26000,1200
|
|
20231121,092000,1418533950,26050,26050,26100,26000,2428
|
|
20231121,091900,1355292050,26100,26100,26150,26050,904
|
|
20231121,091800,1331702600,26100,26100,26150,26100,1038
|
|
20231121,091700,1304610750,26150,26150,26200,26100,1769
|
|
20231121,091600,1258343400,26200,26150,26200,26150,336
|
|
20231121,091500,1249548050,26150,26100,26150,26100,6235
|
|
20231121,091400,1086519900,26100,26100,26150,26100,689
|
|
20231121,091300,1068515600,26100,26050,26150,26050,3969
|
|
20231121,091200,964914750,26050,26050,26100,26050,738
|
|
20231121,091100,945682900,26050,26050,26100,26050,1821
|
|
20231121,091000,898231750,26050,26050,26050,26000,936
|
|
20231121,090900,873887200,26050,26050,26050,26000,685
|
|
20231121,090800,856054950,26050,25950,26050,25950,3133
|
|
20231121,090700,774604650,25950,25900,25950,25900,3262
|
|
20231121,090600,689977350,25900,25900,25950,25850,3626
|
|
20231121,090500,595968600,25900,26000,26000,25900,3167
|
|
20231121,090400,513863350,26050,26000,26050,25950,2333
|
|
20231121,090300,453172600,26000,26050,26050,25950,3247
|
|
20231121,090200,368756600,26050,26050,26050,25950,2239
|
|
20231121,090100,310507150,26050,25950,26050,25950,3127
|
|
20231121,090000,229197250,25950,26200,26200,25950,8769
|