608 lines
33 KiB
CSV
608 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190500,12187329300,26150,26150,26150,26150,28945
|
|
20231122,190400,12187329300,26150,26150,26150,26150,0
|
|
20231122,190300,12187329300,26150,26150,26150,26150,0
|
|
20231122,190200,12187329300,26150,26150,26150,26150,0
|
|
20231122,190100,12187329300,26150,26150,26150,26150,0
|
|
20231122,190000,12187329300,26150,26150,26150,26150,0
|
|
20231122,185900,12187329300,26150,26150,26150,26150,0
|
|
20231122,185800,12187329300,26150,26150,26150,26150,0
|
|
20231122,185700,12187329300,26150,26150,26150,26150,0
|
|
20231122,185600,12187329300,26150,26150,26150,26150,0
|
|
20231122,185500,12187329300,26150,26150,26150,26150,0
|
|
20231122,185400,12187329300,26150,26150,26150,26150,0
|
|
20231122,185300,12187329300,26150,26150,26150,26150,0
|
|
20231122,185200,12187329300,26150,26150,26150,26150,0
|
|
20231122,185100,12187329300,26150,26150,26150,26150,0
|
|
20231122,185000,12187329300,26150,26150,26150,26150,0
|
|
20231122,184900,12187329300,26150,26150,26150,26150,0
|
|
20231122,184800,12187329300,26150,26150,26150,26150,0
|
|
20231122,184700,12187329300,26150,26150,26150,26150,0
|
|
20231122,184600,12187329300,26150,26150,26150,26150,0
|
|
20231122,184500,12187329300,26150,26150,26150,26150,0
|
|
20231122,184400,12187329300,26150,26150,26150,26150,0
|
|
20231122,184300,12187329300,26150,26150,26150,26150,0
|
|
20231122,184200,12187329300,26150,26150,26150,26150,0
|
|
20231122,184100,12187329300,26150,26150,26150,26150,0
|
|
20231122,184000,12187329300,26150,26150,26150,26150,0
|
|
20231122,183900,12187329300,26150,26150,26150,26150,0
|
|
20231122,183800,12187329300,26150,26150,26150,26150,0
|
|
20231122,183700,12187329300,26150,26150,26150,26150,0
|
|
20231122,183600,12187329300,26150,26150,26150,26150,0
|
|
20231122,183500,12187329300,26150,26150,26150,26150,28945
|
|
20231122,183400,12187329300,26150,26150,26150,26150,0
|
|
20231122,183300,12187329300,26150,26150,26150,26150,0
|
|
20231122,183200,12187329300,26150,26150,26150,26150,0
|
|
20231122,183100,12187329300,26150,26150,26150,26150,0
|
|
20231122,183000,12187329300,26150,26150,26150,26150,0
|
|
20231122,182900,12187329300,26150,26150,26150,26150,0
|
|
20231122,182800,12187329300,26150,26150,26150,26150,0
|
|
20231122,182700,12187329300,26150,26150,26150,26150,0
|
|
20231122,182600,12187329300,26150,26150,26150,26150,0
|
|
20231122,182500,12187329300,26150,26150,26150,26150,0
|
|
20231122,182400,12187329300,26150,26150,26150,26150,0
|
|
20231122,182300,12187329300,26150,26150,26150,26150,0
|
|
20231122,182200,12187329300,26150,26150,26150,26150,0
|
|
20231122,182100,12187329300,26150,26150,26150,26150,0
|
|
20231122,182000,12187329300,26150,26150,26150,26150,0
|
|
20231122,181900,12187329300,26150,26150,26150,26150,0
|
|
20231122,181800,12187329300,26150,26150,26150,26150,0
|
|
20231122,181700,12187329300,26150,26150,26150,26150,0
|
|
20231122,181600,12187329300,26150,26150,26150,26150,0
|
|
20231122,181500,12187329300,26150,26150,26150,26150,0
|
|
20231122,181400,12187329300,26150,26150,26150,26150,0
|
|
20231122,181300,12187329300,26150,26150,26150,26150,0
|
|
20231122,181200,12187329300,26150,26150,26150,26150,0
|
|
20231122,181100,12187329300,26150,26150,26150,26150,0
|
|
20231122,181000,12187329300,26150,26150,26150,26150,0
|
|
20231122,180900,12187329300,26150,26150,26150,26150,0
|
|
20231122,180800,12187329300,26150,26150,26150,26150,0
|
|
20231122,180700,12187329300,26150,26150,26150,26150,0
|
|
20231122,180600,12187329300,26150,26150,26150,26150,0
|
|
20231122,180500,12187329300,26150,26150,26150,26150,28945
|
|
20231122,180400,12187329300,26150,26150,26150,26150,0
|
|
20231122,180300,12187329300,26150,26150,26150,26150,0
|
|
20231122,180200,12187329300,26150,26150,26150,26150,0
|
|
20231122,180100,12187329300,26150,26150,26150,26150,0
|
|
20231122,180000,12187329300,26150,26150,26150,26150,0
|
|
20231122,175900,12187329300,26150,26150,26150,26150,0
|
|
20231122,175800,12187329300,26150,26150,26150,26150,0
|
|
20231122,175700,12187329300,26150,26150,26150,26150,0
|
|
20231122,175600,12187329300,26150,26150,26150,26150,0
|
|
20231122,175500,12187329300,26150,26150,26150,26150,0
|
|
20231122,175400,12187329300,26150,26150,26150,26150,0
|
|
20231122,175300,12187329300,26150,26150,26150,26150,0
|
|
20231122,175200,12187329300,26150,26150,26150,26150,0
|
|
20231122,175100,12187329300,26150,26150,26150,26150,0
|
|
20231122,175000,12187329300,26150,26150,26150,26150,0
|
|
20231122,174900,12187329300,26150,26150,26150,26150,0
|
|
20231122,174800,12187329300,26150,26150,26150,26150,0
|
|
20231122,174700,12187329300,26150,26150,26150,26150,0
|
|
20231122,174600,12187329300,26150,26150,26150,26150,0
|
|
20231122,174500,12187329300,26150,26150,26150,26150,0
|
|
20231122,174400,12187329300,26150,26150,26150,26150,0
|
|
20231122,174300,12187329300,26150,26150,26150,26150,0
|
|
20231122,174200,12187329300,26150,26150,26150,26150,0
|
|
20231122,174100,12187329300,26150,26150,26150,26150,0
|
|
20231122,174000,12187329300,26150,26150,26150,26150,0
|
|
20231122,173900,12187329300,26150,26150,26150,26150,0
|
|
20231122,173800,12187329300,26150,26150,26150,26150,0
|
|
20231122,173700,12187329300,26150,26150,26150,26150,0
|
|
20231122,173600,12187329300,26150,26150,26150,26150,0
|
|
20231122,173500,12187329300,26150,26150,26150,26150,28945
|
|
20231122,173400,12187329300,26150,26150,26150,26150,0
|
|
20231122,173300,12187329300,26150,26150,26150,26150,0
|
|
20231122,173200,12187329300,26150,26150,26150,26150,0
|
|
20231122,173100,12187329300,26150,26150,26150,26150,0
|
|
20231122,173000,12187329300,26150,26150,26150,26150,0
|
|
20231122,172900,12187329300,26150,26150,26150,26150,0
|
|
20231122,172800,12187329300,26150,26150,26150,26150,0
|
|
20231122,172700,12187329300,26150,26150,26150,26150,0
|
|
20231122,172600,12187329300,26150,26150,26150,26150,0
|
|
20231122,172500,12187329300,26150,26150,26150,26150,0
|
|
20231122,172400,12187329300,26150,26150,26150,26150,0
|
|
20231122,172300,12187329300,26150,26150,26150,26150,0
|
|
20231122,172200,12187329300,26150,26150,26150,26150,0
|
|
20231122,172100,12187329300,26150,26150,26150,26150,0
|
|
20231122,172000,12187329300,26150,26150,26150,26150,0
|
|
20231122,171900,12187329300,26150,26150,26150,26150,0
|
|
20231122,171800,12187329300,26150,26150,26150,26150,0
|
|
20231122,171700,12187329300,26150,26150,26150,26150,0
|
|
20231122,171600,12187329300,26150,26150,26150,26150,0
|
|
20231122,171500,12187329300,26150,26150,26150,26150,0
|
|
20231122,171400,12187329300,26150,26150,26150,26150,0
|
|
20231122,171300,12187329300,26150,26150,26150,26150,0
|
|
20231122,171200,12187329300,26150,26150,26150,26150,0
|
|
20231122,171100,12187329300,26150,26150,26150,26150,0
|
|
20231122,171000,12187329300,26150,26150,26150,26150,0
|
|
20231122,170900,12187329300,26150,26150,26150,26150,0
|
|
20231122,170800,12187329300,26150,26150,26150,26150,0
|
|
20231122,170700,12187329300,26150,26150,26150,26150,0
|
|
20231122,170600,12187329300,26150,26150,26150,26150,0
|
|
20231122,170500,12187329300,26150,26150,26150,26150,28945
|
|
20231122,170400,12187329300,26150,26150,26150,26150,0
|
|
20231122,170300,12187329300,26150,26150,26150,26150,0
|
|
20231122,170200,12187329300,26150,26150,26150,26150,0
|
|
20231122,170100,12187329300,26150,26150,26150,26150,0
|
|
20231122,170000,12187329300,26150,26150,26150,26150,0
|
|
20231122,165900,12187329300,26150,26150,26150,26150,0
|
|
20231122,165800,12187329300,26150,26150,26150,26150,0
|
|
20231122,165700,12187329300,26150,26150,26150,26150,0
|
|
20231122,165600,12187329300,26150,26150,26150,26150,0
|
|
20231122,165500,12187329300,26150,26150,26150,26150,0
|
|
20231122,165400,12187329300,26150,26150,26150,26150,0
|
|
20231122,165300,12187329300,26150,26150,26150,26150,0
|
|
20231122,165200,12187329300,26150,26150,26150,26150,0
|
|
20231122,165100,12187329300,26150,26150,26150,26150,0
|
|
20231122,165000,12187329300,26150,26150,26150,26150,0
|
|
20231122,164900,12187329300,26150,26150,26150,26150,0
|
|
20231122,164800,12187329300,26150,26150,26150,26150,0
|
|
20231122,164700,12187329300,26150,26150,26150,26150,0
|
|
20231122,164600,12187329300,26150,26150,26150,26150,0
|
|
20231122,164500,12187329300,26150,26150,26150,26150,0
|
|
20231122,164400,12187329300,26150,26150,26150,26150,0
|
|
20231122,164300,12187329300,26150,26150,26150,26150,0
|
|
20231122,164200,12187329300,26150,26150,26150,26150,0
|
|
20231122,164100,12187329300,26150,26150,26150,26150,0
|
|
20231122,164000,12187329300,26150,26150,26150,26150,0
|
|
20231122,163900,12187329300,26150,26150,26150,26150,0
|
|
20231122,163800,12187329300,26150,26150,26150,26150,0
|
|
20231122,163700,12187329300,26150,26150,26150,26150,0
|
|
20231122,163600,12187329300,26150,26150,26150,26150,0
|
|
20231122,163500,12187329300,26150,26150,26150,26150,28945
|
|
20231122,163400,12187329300,26150,26150,26150,26150,0
|
|
20231122,163300,12187329300,26150,26150,26150,26150,0
|
|
20231122,163200,12187329300,26150,26150,26150,26150,0
|
|
20231122,163100,12187329300,26150,26150,26150,26150,0
|
|
20231122,163000,12187329300,26150,26150,26150,26150,0
|
|
20231122,162900,12187329300,26150,26150,26150,26150,0
|
|
20231122,162800,12187329300,26150,26150,26150,26150,0
|
|
20231122,162700,12187329300,26150,26150,26150,26150,0
|
|
20231122,162600,12187329300,26150,26150,26150,26150,0
|
|
20231122,162500,12187329300,26150,26150,26150,26150,0
|
|
20231122,162400,12187329300,26150,26150,26150,26150,0
|
|
20231122,162300,12187329300,26150,26150,26150,26150,0
|
|
20231122,162200,12187329300,26150,26150,26150,26150,0
|
|
20231122,162100,12187329300,26150,26150,26150,26150,0
|
|
20231122,162000,12187329300,26150,26150,26150,26150,0
|
|
20231122,161900,12187329300,26150,26150,26150,26150,0
|
|
20231122,161800,12187329300,26150,26150,26150,26150,0
|
|
20231122,161700,12187329300,26150,26150,26150,26150,0
|
|
20231122,161600,12187329300,26150,26150,26150,26150,0
|
|
20231122,161500,12187329300,26150,26150,26150,26150,0
|
|
20231122,161400,12187329300,26150,26150,26150,26150,0
|
|
20231122,161300,12187329300,26150,26150,26150,26150,0
|
|
20231122,161200,12187329300,26150,26150,26150,26150,0
|
|
20231122,161100,12187329300,26150,26150,26150,26150,0
|
|
20231122,161000,12187329300,26150,26150,26150,26150,0
|
|
20231122,160900,12187329300,26150,26150,26150,26150,0
|
|
20231122,160800,12187329300,26150,26150,26150,26150,0
|
|
20231122,160700,12187329300,26150,26150,26150,26150,0
|
|
20231122,160600,12187329300,26150,26150,26150,26150,0
|
|
20231122,160500,12187329300,26150,26150,26150,26150,28945
|
|
20231122,160400,12187329300,26150,26150,26150,26150,0
|
|
20231122,160300,12187329300,26150,26150,26150,26150,0
|
|
20231122,160200,12187329300,26150,26150,26150,26150,0
|
|
20231122,160100,12187329300,26150,26150,26150,26150,0
|
|
20231122,160000,12187329300,26150,26150,26150,26150,0
|
|
20231122,155900,12187329300,26150,26150,26150,26150,0
|
|
20231122,155800,12187329300,26150,26150,26150,26150,0
|
|
20231122,155700,12187329300,26150,26150,26150,26150,0
|
|
20231122,155600,12187329300,26150,26150,26150,26150,0
|
|
20231122,155500,12187329300,26150,26150,26150,26150,0
|
|
20231122,155400,12187329300,26150,26150,26150,26150,0
|
|
20231122,155300,12187329300,26150,26150,26150,26150,0
|
|
20231122,155200,12187329300,26150,26150,26150,26150,0
|
|
20231122,155100,12187329300,26150,26150,26150,26150,0
|
|
20231122,155000,12187329300,26150,26150,26150,26150,0
|
|
20231122,154900,12187329300,26150,26150,26150,26150,0
|
|
20231122,154800,12187329300,26150,26150,26150,26150,0
|
|
20231122,154700,12187329300,26150,26150,26150,26150,0
|
|
20231122,154600,12187329300,26150,26150,26150,26150,0
|
|
20231122,154500,12187329300,26150,26150,26150,26150,0
|
|
20231122,154400,12187329300,26150,26150,26150,26150,0
|
|
20231122,154300,12187329300,26150,26150,26150,26150,0
|
|
20231122,154200,12187329300,26150,26150,26150,26150,0
|
|
20231122,154100,12187329300,26150,26150,26150,26150,0
|
|
20231122,154000,12187329300,26150,26150,26150,26150,0
|
|
20231122,153900,12187329300,26150,26150,26150,26150,0
|
|
20231122,153800,12187329300,26150,26150,26150,26150,0
|
|
20231122,153700,12187329300,26150,26150,26150,26150,0
|
|
20231122,153600,12187329300,26150,26150,26150,26150,0
|
|
20231122,153500,12187329300,26150,26150,26150,26150,28945
|
|
20231122,153400,12187329300,26150,26150,26150,26150,0
|
|
20231122,153300,12187329300,26150,26150,26150,26150,0
|
|
20231122,153200,12187329300,26150,26150,26150,26150,0
|
|
20231122,153100,12187329300,26150,26150,26150,26150,0
|
|
20231122,153000,12187329300,26150,26150,26150,26150,28945
|
|
20231122,152900,11430417550,26150,26150,26150,26150,0
|
|
20231122,152800,11430417550,26150,26150,26150,26150,0
|
|
20231122,152700,11430417550,26150,26150,26150,26150,0
|
|
20231122,152600,11430417550,26150,26150,26150,26150,0
|
|
20231122,152500,11430417550,26150,26150,26150,26150,0
|
|
20231122,152400,11430417550,26150,26150,26150,26150,0
|
|
20231122,152300,11430417550,26150,26150,26150,26150,0
|
|
20231122,152200,11430417550,26150,26150,26150,26150,0
|
|
20231122,152100,11430417550,26150,26150,26150,26150,0
|
|
20231122,152000,11430417550,26150,26150,26150,26150,0
|
|
20231122,151900,11430417550,26150,26150,26150,26100,2835
|
|
20231122,151800,11356298500,26150,26150,26150,26100,836
|
|
20231122,151700,11334441250,26150,26100,26150,26050,2093
|
|
20231122,151600,11279798450,26100,26050,26100,26050,1470
|
|
20231122,151500,11241444300,26100,26100,26100,26050,1226
|
|
20231122,151400,11209484550,26100,26050,26100,26050,416
|
|
20231122,151300,11198636000,26100,26050,26100,26000,4668
|
|
20231122,151200,11077095250,26050,26050,26100,26050,1047
|
|
20231122,151100,11049808000,26100,26100,26100,26050,663
|
|
20231122,151000,11032530750,26100,26100,26100,26050,1074
|
|
20231122,150900,11004542900,26100,26100,26100,26050,667
|
|
20231122,150800,10987158650,26100,26050,26100,26050,860
|
|
20231122,150700,10964742900,26050,26050,26100,26050,1458
|
|
20231122,150600,10926737100,26050,26100,26100,26050,901
|
|
20231122,150500,10903259250,26100,26100,26100,26050,795
|
|
20231122,150400,10882540950,26100,26100,26100,26050,161
|
|
20231122,150300,10878340600,26100,26100,26100,26050,413
|
|
20231122,150200,10867574850,26050,26100,26150,26050,3351
|
|
20231122,150100,10780106150,26100,26150,26150,26100,749
|
|
20231122,150000,10760551550,26150,26100,26150,26100,979
|
|
20231122,145900,10734988950,26150,26150,26150,26100,568
|
|
20231122,145800,10720155050,26150,26150,26150,26100,1197
|
|
20231122,145700,10688907150,26150,26100,26150,26100,997
|
|
20231122,145600,10662881900,26100,26100,26150,26100,1133
|
|
20231122,145500,10633308900,26100,26150,26150,26100,1177
|
|
20231122,145400,10602586100,26150,26100,26150,26100,850
|
|
20231122,145300,10580394800,26150,26100,26150,26100,712
|
|
20231122,145200,10561802850,26100,26100,26150,26100,594
|
|
20231122,145100,10546285300,26150,26150,26150,26100,1145
|
|
20231122,145000,10516348150,26100,26100,26150,26100,476
|
|
20231122,144900,10503921700,26150,26100,26150,26100,640
|
|
20231122,144800,10487200900,26150,26100,26150,26100,544
|
|
20231122,144700,10472993500,26150,26150,26150,26100,712
|
|
20231122,144600,10454396400,26150,26100,26150,26100,508
|
|
20231122,144500,10441134050,26100,26150,26150,26100,317
|
|
20231122,144400,10432857550,26150,26100,26150,26100,420
|
|
20231122,144300,10421876800,26100,26100,26150,26100,697
|
|
20231122,144200,10403683550,26100,26150,26150,26100,983
|
|
20231122,144100,10378019450,26100,26150,26150,26100,452
|
|
20231122,144000,10366218600,26100,26150,26150,26100,754
|
|
20231122,143900,10346532250,26150,26100,26150,26100,362
|
|
20231122,143800,10337077650,26150,26100,26150,26100,678
|
|
20231122,143700,10319375950,26100,26150,26150,26100,464
|
|
20231122,143600,10307253850,26150,26150,26150,26100,135
|
|
20231122,143500,10303726900,26150,26100,26150,26050,1476
|
|
20231122,143400,10265175000,26100,26050,26100,26050,645
|
|
20231122,143300,10248371100,26050,26050,26100,26050,183
|
|
20231122,143200,10243602000,26050,26050,26100,26050,202
|
|
20231122,143100,10238338850,26050,26100,26100,26050,1653
|
|
20231122,143000,10195245450,26050,26050,26100,26000,4670
|
|
20231122,142900,10073629150,26000,25950,26050,25950,3927
|
|
20231122,142800,9971633400,25950,26000,26000,25900,3407
|
|
20231122,142700,9883191050,25950,26000,26000,25950,3759
|
|
20231122,142600,9785603150,26050,25950,26050,25950,4490
|
|
20231122,142500,9668986750,25950,25950,26000,25950,3334
|
|
20231122,142400,9582468350,26000,25950,26000,25950,4079
|
|
20231122,142300,9476606250,25950,26000,26050,25950,3906
|
|
20231122,142200,9375111150,26050,26050,26100,26000,3431
|
|
20231122,142100,9285886350,26050,26050,26100,26000,3574
|
|
20231122,142000,9192815250,26050,26100,26100,26000,4160
|
|
20231122,141900,9084459350,26050,26100,26100,26050,4033
|
|
20231122,141800,8979337200,26100,26100,26150,26050,3380
|
|
20231122,141700,8891184550,26100,26100,26150,26100,4338
|
|
20231122,141600,8777957000,26100,26150,26200,26100,3264
|
|
20231122,141500,8692660600,26150,26200,26200,26150,2702
|
|
20231122,141400,8621959300,26200,26150,26200,26150,4135
|
|
20231122,141300,8513784750,26150,26250,26250,26150,3833
|
|
20231122,141200,8413417800,26250,26250,26300,26250,3174
|
|
20231122,141100,8330099650,26300,26300,26300,26250,2223
|
|
20231122,141000,8271692200,26300,26350,26350,26300,4633
|
|
20231122,140900,8149827200,26300,26350,26400,26300,6585
|
|
20231122,140800,7976317200,26300,26250,26350,26250,10684
|
|
20231122,140700,7695606750,26250,26200,26250,26200,5526
|
|
20231122,140600,7550754250,26200,26150,26200,26150,2492
|
|
20231122,140500,7485474300,26200,26200,26200,26150,608
|
|
20231122,140400,7469545000,26200,26200,26200,26150,1084
|
|
20231122,140300,7441144700,26200,26200,26200,26150,202
|
|
20231122,140200,7435852400,26200,26200,26200,26150,480
|
|
20231122,140100,7423285450,26200,26200,26200,26150,1662
|
|
20231122,140000,7379745550,26200,26200,26200,26150,360
|
|
20231122,135900,7370313850,26150,26200,26200,26150,461
|
|
20231122,135800,7358240550,26200,26200,26200,26150,324
|
|
20231122,135700,7349751850,26200,26200,26200,26150,329
|
|
20231122,135600,7341137900,26200,26200,26200,26150,3041
|
|
20231122,135500,7261476650,26200,26200,26200,26150,549
|
|
20231122,135400,7247094050,26200,26150,26200,26150,678
|
|
20231122,135300,7229350950,26150,26150,26150,26100,408
|
|
20231122,135200,7218682350,26100,26150,26150,26100,743
|
|
20231122,135100,7199253550,26150,26150,26150,26150,622
|
|
20231122,135000,7182988250,26150,26150,26150,26100,337
|
|
20231122,134900,7174176850,26100,26150,26150,26100,271
|
|
20231122,134800,7167090250,26150,26100,26150,26100,1181
|
|
20231122,134700,7136207650,26150,26150,26150,26100,228
|
|
20231122,134600,7130246450,26150,26100,26150,26100,227
|
|
20231122,134500,7124310600,26150,26150,26150,26100,397
|
|
20231122,134400,7113929350,26150,26150,26150,26150,234
|
|
20231122,134300,7107810250,26150,26150,26150,26100,247
|
|
20231122,134200,7101351900,26150,26150,26150,26100,404
|
|
20231122,134100,7090787450,26150,26100,26150,26100,334
|
|
20231122,134000,7082056200,26150,26150,26150,26100,3027
|
|
20231122,133900,7002908950,26150,26100,26150,26100,167
|
|
20231122,133800,6998542050,26150,26150,26150,26100,94
|
|
20231122,133700,6996084250,26150,26150,26150,26100,455
|
|
20231122,133600,6984189800,26150,26150,26150,26100,364
|
|
20231122,133500,6974676750,26150,26150,26150,26100,274
|
|
20231122,133400,6967517750,26150,26150,26150,26100,205
|
|
20231122,133300,6962161150,26150,26150,26150,26100,3022
|
|
20231122,133200,6883145900,26200,26150,26200,26150,1716
|
|
20231122,133100,6838257500,26150,26150,26150,26100,2541
|
|
20231122,133000,6771810650,26150,26100,26150,26100,462
|
|
20231122,132900,6759737600,26100,26150,26150,26100,587
|
|
20231122,132800,6744391800,26100,26150,26150,26100,447
|
|
20231122,132700,6732704250,26150,26100,26200,26100,5451
|
|
20231122,132600,6590168600,26150,26150,26150,26100,292
|
|
20231122,132500,6582533150,26150,26150,26150,26100,684
|
|
20231122,132400,6564658000,26150,26150,26150,26100,944
|
|
20231122,132300,6539978650,26100,26100,26100,26100,6137
|
|
20231122,132200,6379802950,26100,26100,26100,26050,382
|
|
20231122,132100,6369834350,26100,26050,26100,26050,371
|
|
20231122,132000,6360160100,26050,26100,26100,26050,674
|
|
20231122,131900,6342585300,26050,26100,26100,26050,919
|
|
20231122,131800,6318611600,26100,26100,26100,26050,303
|
|
20231122,131700,6310703450,26100,26100,26100,26050,239
|
|
20231122,131600,6304469350,26050,26050,26100,26050,148
|
|
20231122,131500,6300607550,26100,26050,26100,26050,638
|
|
20231122,131400,6283981500,26100,26100,26100,26050,178
|
|
20231122,131300,6279336000,26100,26100,26100,26050,88
|
|
20231122,131200,6277039400,26100,26050,26100,26050,116
|
|
20231122,131100,6274012200,26100,26050,26100,26050,232
|
|
20231122,131000,6267962850,26050,26100,26100,26050,135
|
|
20231122,130900,6264440950,26100,26000,26100,26000,1143
|
|
20231122,130800,6234656850,26050,26050,26050,26000,2845
|
|
20231122,130700,6160544700,26000,26050,26050,26000,460
|
|
20231122,130600,6148576750,26000,26050,26050,26000,238
|
|
20231122,130500,6142378550,26050,26050,26050,26000,265
|
|
20231122,130400,6135475350,26000,26000,26050,26000,244
|
|
20231122,130300,6129122400,26050,26050,26050,26000,270
|
|
20231122,130200,6122089350,26050,26050,26050,26000,335
|
|
20231122,130100,6113371250,26050,26050,26050,26000,1644
|
|
20231122,130000,6070550850,26050,26050,26050,26000,104
|
|
20231122,125900,6067842450,26050,26050,26050,26000,236
|
|
20231122,125800,6061694850,26050,25950,26050,25950,965
|
|
20231122,125700,6036601550,25950,25950,26000,25950,263
|
|
20231122,125600,6029772250,26000,26000,26000,25950,182
|
|
20231122,125500,6025044250,26000,26050,26050,26000,2424
|
|
20231122,125400,5962016750,26050,26000,26050,25950,2079
|
|
20231122,125300,5907964100,26000,25950,26000,25950,228
|
|
20231122,125200,5902036400,25950,26000,26000,25950,442
|
|
20231122,125100,5890549800,25950,26000,26000,25950,238
|
|
20231122,125000,5884361950,26000,26000,26000,25950,1721
|
|
20231122,124900,5839634450,26000,25950,26000,25950,560
|
|
20231122,124800,5825096500,26000,25950,26000,25950,65
|
|
20231122,124700,5823408950,26000,25950,26000,25950,267
|
|
20231122,124600,5816478300,25950,26000,26000,25950,154
|
|
20231122,124500,5812478800,25950,26000,26050,25950,613
|
|
20231122,124400,5796543900,26050,26050,26050,26000,2601
|
|
20231122,124300,5728908250,26000,26050,26050,26000,2539
|
|
20231122,124200,5662890900,26050,26000,26050,25950,3932
|
|
20231122,124100,5560727050,26050,26000,26050,26000,1319
|
|
20231122,124000,5526431450,26000,26050,26050,26000,141
|
|
20231122,123900,5522764600,26000,26050,26050,26000,1741
|
|
20231122,123800,5477489600,26050,26050,26050,26000,1944
|
|
20231122,123700,5426848700,26050,26000,26050,26000,36
|
|
20231122,123600,5425912350,26000,26050,26050,26000,152
|
|
20231122,123500,5421958950,26050,26050,26050,26000,128
|
|
20231122,123400,5418625050,26050,26050,26050,26000,27
|
|
20231122,123300,5417922050,26000,26050,26050,26000,1446
|
|
20231122,123200,5380325150,26050,26050,26050,26000,102
|
|
20231122,123100,5377668200,26000,26050,26050,26000,71
|
|
20231122,123000,5375819000,26000,26000,26050,26000,145
|
|
20231122,122900,5372047850,26000,26000,26050,26000,544
|
|
20231122,122800,5357883750,26000,26000,26050,26000,543
|
|
20231122,122700,5343764100,26000,26050,26050,26000,14
|
|
20231122,122600,5343399550,26050,26000,26050,26000,3760
|
|
20231122,122500,5245621900,26050,26000,26050,26000,78
|
|
20231122,122400,5243593350,26000,26000,26050,26000,260
|
|
20231122,122300,5236831700,26000,26050,26050,26000,3870
|
|
20231122,122200,5136207850,26000,26050,26050,26000,430
|
|
20231122,122100,5125009450,26050,26000,26050,26000,259
|
|
20231122,122000,5118264800,26050,26000,26050,26000,1231
|
|
20231122,121900,5086203200,26000,26000,26050,26000,467
|
|
20231122,121800,5074060200,26050,26000,26050,26000,94
|
|
20231122,121700,5071616100,26050,26000,26050,26000,556
|
|
20231122,121600,5057157850,26050,26000,26050,26000,745
|
|
20231122,121500,5037766900,26050,26050,26050,26000,136
|
|
20231122,121400,5034224300,26000,26050,26050,26000,207
|
|
20231122,121300,5028835150,26000,26000,26050,26000,73
|
|
20231122,121200,5026936350,26000,26050,26050,26000,71
|
|
20231122,121100,5025088800,26000,26050,26050,26000,188
|
|
20231122,121000,5020194500,26000,26050,26050,26000,119
|
|
20231122,120900,5017096350,26000,26050,26050,26000,149
|
|
20231122,120800,5013216550,26000,26000,26050,26000,221
|
|
20231122,120700,5007465650,26000,26000,26050,26000,184
|
|
20231122,120600,5002674350,26050,26050,26050,26000,122
|
|
20231122,120500,4999496650,26000,26000,26050,26000,95
|
|
20231122,120400,4997022450,26000,26000,26050,26000,133
|
|
20231122,120300,4993558650,26050,26000,26050,26000,553
|
|
20231122,120200,4979179150,25950,25950,26000,25950,128
|
|
20231122,120100,4975852550,26000,26000,26000,25950,776
|
|
20231122,120000,4955684350,25950,25950,26000,25950,464
|
|
20231122,115900,4943642900,26000,25950,26000,25950,562
|
|
20231122,115800,4929035300,26000,26000,26000,25950,169
|
|
20231122,115700,4924645750,25950,25950,26000,25950,241
|
|
20231122,115600,4918385750,26000,26000,26000,25950,183
|
|
20231122,115500,4913630400,26000,25950,26000,25950,49
|
|
20231122,115400,4912357150,25950,26050,26050,25950,1900
|
|
20231122,115300,4862952900,26000,26050,26050,26000,121
|
|
20231122,115200,4859804550,26000,26050,26050,26000,362
|
|
20231122,115100,4850388950,26000,26050,26050,26000,307
|
|
20231122,115000,4842398000,26000,26000,26050,26000,206
|
|
20231122,114900,4837037950,26000,26000,26050,26000,130
|
|
20231122,114800,4833657400,26000,26000,26050,26000,204
|
|
20231122,114700,4828349800,26050,26100,26100,26000,3480
|
|
20231122,114600,4737758150,26050,26050,26100,26050,195
|
|
20231122,114500,4732677700,26050,26100,26100,26050,359
|
|
20231122,114400,4723322500,26100,26100,26100,26050,144
|
|
20231122,114300,4719567900,26050,26100,26100,26050,137
|
|
20231122,114200,4715998400,26100,26100,26100,26050,4230
|
|
20231122,114100,4605748400,26100,26100,26100,26050,2075
|
|
20231122,114000,4551600150,26050,26100,26100,26050,293
|
|
20231122,113900,4543959250,26050,26000,26100,26000,6318
|
|
20231122,113800,4379358800,26000,26000,26050,26000,150
|
|
20231122,113700,4375451800,26050,26000,26050,26000,289
|
|
20231122,113600,4367926900,26050,26000,26050,26000,803
|
|
20231122,113500,4347012300,26050,26000,26050,26000,436
|
|
20231122,113400,4335660250,26050,26050,26050,26000,192
|
|
20231122,113300,4330662000,26000,26000,26050,26000,707
|
|
20231122,113200,4312251000,26000,26000,26050,26000,858
|
|
20231122,113100,4289903500,26000,26000,26050,26000,377
|
|
20231122,113000,4280100500,26000,26000,26050,26000,345
|
|
20231122,112900,4271129400,26000,26000,26050,26000,331
|
|
20231122,112800,4262508200,26000,26000,26050,26000,1035
|
|
20231122,112700,4235564600,26000,26000,26050,25950,3492
|
|
20231122,112600,4144772750,26000,26000,26000,25950,3061
|
|
20231122,112500,4065192300,26000,25950,26000,25950,850
|
|
20231122,112400,4043126600,26000,26000,26000,25950,91
|
|
20231122,112300,4040761200,25950,25950,26000,25950,316
|
|
20231122,112200,4032552550,25950,25950,26000,25950,280
|
|
20231122,112100,4025281200,26000,26000,26000,25950,873
|
|
20231122,112000,4002589500,25950,26000,26000,25950,234
|
|
20231122,111900,3996511250,26000,26000,26000,25950,542
|
|
20231122,111800,3982425550,26000,25950,26000,25950,435
|
|
20231122,111700,3971124400,25950,26000,26000,25950,273
|
|
20231122,111600,3964029650,26000,26000,26000,25950,690
|
|
20231122,111500,3946096750,25950,26000,26000,25950,1512
|
|
20231122,111400,3906788800,26000,25900,26000,25900,5920
|
|
20231122,111300,3753168600,25950,25950,25950,25900,251
|
|
20231122,111200,3746658150,25900,25900,25950,25900,452
|
|
20231122,111100,3734939950,25900,25950,25950,25900,387
|
|
20231122,111000,3724900300,25950,25950,25950,25900,232
|
|
20231122,110900,3718880450,25950,25900,25950,25900,99
|
|
20231122,110800,3716311550,25950,25950,25950,25900,469
|
|
20231122,110700,3704145550,25950,25900,25950,25900,179
|
|
20231122,110600,3699505000,25950,25900,25950,25850,2282
|
|
20231122,110500,3640398450,25900,25900,25900,25850,416
|
|
20231122,110400,3629627350,25900,25850,25900,25850,473
|
|
20231122,110300,3617376850,25900,25900,25900,25850,374
|
|
20231122,110200,3607690550,25850,25850,25900,25850,257
|
|
20231122,110100,3601039100,25900,25900,25900,25850,234
|
|
20231122,110000,3594978650,25850,25850,25900,25850,310
|
|
20231122,105900,3586958300,25850,25900,25900,25850,128
|
|
20231122,105800,3583646150,25850,25850,25900,25850,304
|
|
20231122,105700,3575784900,25900,25850,25900,25850,387
|
|
20231122,105600,3565772400,25850,25850,25900,25850,184
|
|
20231122,105500,3561015400,25850,25850,25900,25850,162
|
|
20231122,105400,3556824450,25900,25900,25900,25850,171
|
|
20231122,105300,3552398400,25850,25850,25950,25800,6407
|
|
20231122,105200,3386801200,25900,25950,25950,25850,2671
|
|
20231122,105100,3317569350,25950,25950,25950,25900,3699
|
|
20231122,105000,3221585850,25900,25900,25950,25900,181
|
|
20231122,104900,3216894750,25950,25950,25950,25900,261
|
|
20231122,104800,3210121850,25950,25950,25950,25900,504
|
|
20231122,104700,3197049500,25900,25900,25950,25900,758
|
|
20231122,104600,3177412300,25900,25900,25950,25900,620
|
|
20231122,104500,3161325800,25900,25900,25950,25900,3440
|
|
20231122,104400,3072229400,25900,25950,25950,25900,461
|
|
20231122,104300,3060268850,25900,25950,25950,25900,117
|
|
20231122,104200,3057237250,25900,25900,25950,25900,412
|
|
20231122,104100,3046558350,25950,25900,25950,25900,1928
|
|
20231122,104000,2996618700,25900,25900,25900,25850,383
|
|
20231122,103900,2986699100,25900,25850,25950,25850,2698
|
|
20231122,103800,2916817500,25850,25850,25850,25800,2483
|
|
20231122,103700,2852632000,25800,25850,25850,25800,60
|
|
20231122,103600,2851081850,25800,25850,25850,25800,13
|
|
20231122,103500,2850746350,25800,25850,25850,25800,208
|
|
20231122,103400,2845369600,25850,25850,25900,25850,1310
|
|
20231122,103300,2811503300,25850,25900,25900,25850,1871
|
|
20231122,103200,2763133800,25900,25900,25900,25850,344
|
|
20231122,103100,2754227100,25900,25900,25900,25850,954
|
|
20231122,103000,2729536250,25900,25900,25900,25850,100
|
|
20231122,102900,2726950400,25850,25900,25900,25850,75
|
|
20231122,102800,2725011400,25900,25900,25900,25850,629
|
|
20231122,102700,2708720900,25900,25950,25950,25850,1488
|
|
20231122,102600,2670179000,25900,25850,25900,25850,5077
|
|
20231122,102500,2538689900,25850,25850,25900,25850,94
|
|
20231122,102400,2536259300,25850,25850,25900,25850,304
|
|
20231122,102300,2528400300,25850,25900,25900,25850,14
|
|
20231122,102200,2528037800,25850,25900,25900,25850,61
|
|
20231122,102100,2526458850,25900,25850,25900,25850,6
|
|
20231122,102000,2526303600,25900,25850,25900,25850,143
|
|
20231122,101900,2522606600,25850,25900,25950,25850,1509
|
|
20231122,101800,2483526250,25950,25950,26000,25900,3247
|
|
20231122,101700,2399269000,25950,25900,25950,25900,360
|
|
20231122,101600,2389927600,25950,25900,25950,25900,413
|
|
20231122,101500,2379210400,25900,25900,25950,25900,2280
|
|
20231122,101400,2320049800,25850,25850,25900,25850,1579
|
|
20231122,101300,2279154150,25900,25900,25900,25850,586
|
|
20231122,101200,2263977000,25900,25900,25900,25850,146
|
|
20231122,101100,2260196650,25850,25850,25900,25850,215
|
|
20231122,101000,2254629950,25850,25900,25900,25800,580
|
|
20231122,100900,2239621900,25850,25800,25850,25800,1627
|
|
20231122,100800,2197573750,25850,25850,25850,25850,121
|
|
20231122,100700,2194445900,25800,25850,25850,25800,297
|
|
20231122,100600,2186768800,25800,25800,25850,25800,156
|
|
20231122,100500,2182739150,25850,25800,25850,25800,116
|
|
20231122,100400,2179741000,25850,25850,25850,25800,1020
|
|
20231122,100300,2153375350,25800,25850,25850,25800,332
|
|
20231122,100200,2144798900,25800,25800,25850,25800,292
|
|
20231122,100100,2137257700,25800,25800,25800,25750,311
|
|
20231122,100000,2129233950,25800,25800,25800,25750,281
|
|
20231122,095900,2121984500,25800,25800,25800,25750,705
|
|
20231122,095800,2103795650,25800,25750,25800,25750,271
|
|
20231122,095700,2096804200,25750,25750,25800,25750,391
|
|
20231122,095600,2086727950,25800,25800,25800,25750,520
|
|
20231122,095500,2073317650,25800,25800,25800,25750,378
|
|
20231122,095400,2063570800,25800,25800,25800,25750,349
|
|
20231122,095300,2054571100,25800,25700,25800,25650,5495
|
|
20231122,095200,1913069350,25650,25650,25700,25650,170
|
|
20231122,095100,1908705400,25650,25650,25700,25650,1002
|
|
20231122,095000,1882982850,25700,25700,25700,25650,233
|
|
20231122,094900,1876997600,25700,25700,25750,25650,1689
|
|
20231122,094800,1833611550,25700,25650,25700,25650,56
|
|
20231122,094700,1832173100,25700,25650,25700,25650,1086
|
|
20231122,094600,1804313900,25650,25700,25700,25650,502
|
|
20231122,094500,1791436750,25700,25700,25700,25650,369
|
|
20231122,094400,1781953600,25700,25650,25700,25650,312
|
|
20231122,094300,1773938850,25650,25650,25750,25650,1879
|
|
20231122,094200,1725654850,25700,25700,25700,25650,3658
|
|
20231122,094100,1631694950,25750,25700,25750,25700,489
|
|
20231122,094000,1619125450,25700,25700,25750,25700,389
|
|
20231122,093900,1609128100,25700,25700,25750,25700,415
|
|
20231122,093800,1598452500,25700,25700,25750,25700,715
|
|
20231122,093700,1580076600,25750,25800,25800,25700,7471
|
|
20231122,093600,1387531050,25800,25850,25850,25800,65
|
|
20231122,093500,1385854000,25850,25800,25850,25800,190
|
|
20231122,093400,1380948700,25800,25800,25850,25800,432
|
|
20231122,093300,1369794600,25850,25900,25900,25800,751
|
|
20231122,093200,1350390550,25900,25850,25900,25800,1645
|
|
20231122,093100,1307837300,25800,25700,25850,25700,3085
|
|
20231122,093000,1228329700,25750,25750,25750,25700,338
|
|
20231122,092900,1219629550,25750,25750,25750,25700,432
|
|
20231122,092800,1208511900,25750,25700,25750,25700,261
|
|
20231122,092700,1201799450,25700,25700,25750,25700,110
|
|
20231122,092600,1198971650,25750,25750,25750,25700,807
|
|
20231122,092500,1178201150,25700,25700,25750,25700,685
|
|
20231122,092400,1160596600,25750,25750,25750,25700,186
|
|
20231122,092300,1155813600,25700,25750,25750,25700,2402
|
|
20231122,092200,1093969500,25750,25750,25800,25750,228
|
|
20231122,092100,1088098450,25750,25850,25850,25750,329
|
|
20231122,092000,1079620100,25850,25750,25850,25750,2191
|
|
20231122,091900,1023094750,25750,25800,25800,25750,31
|
|
20231122,091800,1022295900,25800,25750,25800,25750,519
|
|
20231122,091700,1008930300,25800,25800,25800,25750,957
|
|
20231122,091600,984284700,25800,25700,25800,25700,1756
|
|
20231122,091500,939113800,25700,25750,25800,25700,1187
|
|
20231122,091400,908603550,25750,25750,25750,25700,724
|
|
20231122,091300,889965550,25700,25750,25800,25700,792
|
|
20231122,091200,869572150,25800,25750,25800,25700,1407
|
|
20231122,091100,833306550,25750,25800,26000,25700,6019
|
|
20231122,091000,677639500,25800,25800,25800,25700,2000
|
|
20231122,090900,626158900,25750,25800,25800,25750,726
|
|
20231122,090800,607432850,25800,25750,25800,25700,2678
|
|
20231122,090700,538426550,25750,25750,25750,25650,1282
|
|
20231122,090600,505430900,25650,25750,25750,25600,746
|
|
20231122,090500,486269100,25700,25750,25750,25700,502
|
|
20231122,090400,473364800,25700,25650,25700,25600,2326
|
|
20231122,090300,413716550,25650,25650,25650,25550,1953
|
|
20231122,090200,363641300,25550,25500,25650,25500,1300
|
|
20231122,090100,330424150,25500,25450,25750,25450,2515
|
|
20231122,090000,266210750,25450,25500,25800,25400,10431
|