608 lines
32 KiB
CSV
608 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,190500,8994450650,26050,26050,26050,26050,21109
|
|
20231123,190400,8994450650,26050,26050,26050,26050,0
|
|
20231123,190300,8994450650,26050,26050,26050,26050,0
|
|
20231123,190200,8994450650,26050,26050,26050,26050,0
|
|
20231123,190100,8994450650,26050,26050,26050,26050,0
|
|
20231123,190000,8994450650,26050,26050,26050,26050,0
|
|
20231123,185900,8994450650,26050,26050,26050,26050,0
|
|
20231123,185800,8994450650,26050,26050,26050,26050,0
|
|
20231123,185700,8994450650,26050,26050,26050,26050,0
|
|
20231123,185600,8994450650,26050,26050,26050,26050,0
|
|
20231123,185500,8994450650,26050,26050,26050,26050,0
|
|
20231123,185400,8994450650,26050,26050,26050,26050,0
|
|
20231123,185300,8994450650,26050,26050,26050,26050,0
|
|
20231123,185200,8994450650,26050,26050,26050,26050,0
|
|
20231123,185100,8994450650,26050,26050,26050,26050,0
|
|
20231123,185000,8994450650,26050,26050,26050,26050,0
|
|
20231123,184900,8994450650,26050,26050,26050,26050,0
|
|
20231123,184800,8994450650,26050,26050,26050,26050,0
|
|
20231123,184700,8994450650,26050,26050,26050,26050,0
|
|
20231123,184600,8994450650,26050,26050,26050,26050,0
|
|
20231123,184500,8994450650,26050,26050,26050,26050,0
|
|
20231123,184400,8994450650,26050,26050,26050,26050,0
|
|
20231123,184300,8994450650,26050,26050,26050,26050,0
|
|
20231123,184200,8994450650,26050,26050,26050,26050,0
|
|
20231123,184100,8994450650,26050,26050,26050,26050,0
|
|
20231123,184000,8994450650,26050,26050,26050,26050,0
|
|
20231123,183900,8994450650,26050,26050,26050,26050,0
|
|
20231123,183800,8994450650,26050,26050,26050,26050,0
|
|
20231123,183700,8994450650,26050,26050,26050,26050,0
|
|
20231123,183600,8994450650,26050,26050,26050,26050,0
|
|
20231123,183500,8994450650,26050,26050,26050,26050,21109
|
|
20231123,183400,8994450650,26050,26050,26050,26050,0
|
|
20231123,183300,8994450650,26050,26050,26050,26050,0
|
|
20231123,183200,8994450650,26050,26050,26050,26050,0
|
|
20231123,183100,8994450650,26050,26050,26050,26050,0
|
|
20231123,183000,8994450650,26050,26050,26050,26050,0
|
|
20231123,182900,8994450650,26050,26050,26050,26050,0
|
|
20231123,182800,8994450650,26050,26050,26050,26050,0
|
|
20231123,182700,8994450650,26050,26050,26050,26050,0
|
|
20231123,182600,8994450650,26050,26050,26050,26050,0
|
|
20231123,182500,8994450650,26050,26050,26050,26050,0
|
|
20231123,182400,8994450650,26050,26050,26050,26050,0
|
|
20231123,182300,8994450650,26050,26050,26050,26050,0
|
|
20231123,182200,8994450650,26050,26050,26050,26050,0
|
|
20231123,182100,8994450650,26050,26050,26050,26050,0
|
|
20231123,182000,8994450650,26050,26050,26050,26050,0
|
|
20231123,181900,8994450650,26050,26050,26050,26050,0
|
|
20231123,181800,8994450650,26050,26050,26050,26050,0
|
|
20231123,181700,8994450650,26050,26050,26050,26050,0
|
|
20231123,181600,8994450650,26050,26050,26050,26050,0
|
|
20231123,181500,8994450650,26050,26050,26050,26050,0
|
|
20231123,181400,8994450650,26050,26050,26050,26050,0
|
|
20231123,181300,8994450650,26050,26050,26050,26050,0
|
|
20231123,181200,8994450650,26050,26050,26050,26050,0
|
|
20231123,181100,8994450650,26050,26050,26050,26050,0
|
|
20231123,181000,8994450650,26050,26050,26050,26050,0
|
|
20231123,180900,8994450650,26050,26050,26050,26050,0
|
|
20231123,180800,8994450650,26050,26050,26050,26050,0
|
|
20231123,180700,8994450650,26050,26050,26050,26050,0
|
|
20231123,180600,8994450650,26050,26050,26050,26050,0
|
|
20231123,180500,8994450650,26050,26050,26050,26050,21109
|
|
20231123,180400,8994450650,26050,26050,26050,26050,0
|
|
20231123,180300,8994450650,26050,26050,26050,26050,0
|
|
20231123,180200,8994450650,26050,26050,26050,26050,0
|
|
20231123,180100,8994450650,26050,26050,26050,26050,0
|
|
20231123,180000,8994450650,26050,26050,26050,26050,0
|
|
20231123,175900,8994450650,26050,26050,26050,26050,0
|
|
20231123,175800,8994450650,26050,26050,26050,26050,0
|
|
20231123,175700,8994450650,26050,26050,26050,26050,0
|
|
20231123,175600,8994450650,26050,26050,26050,26050,0
|
|
20231123,175500,8994450650,26050,26050,26050,26050,0
|
|
20231123,175400,8994450650,26050,26050,26050,26050,0
|
|
20231123,175300,8994450650,26050,26050,26050,26050,0
|
|
20231123,175200,8994450650,26050,26050,26050,26050,0
|
|
20231123,175100,8994450650,26050,26050,26050,26050,0
|
|
20231123,175000,8994450650,26050,26050,26050,26050,0
|
|
20231123,174900,8994450650,26050,26050,26050,26050,0
|
|
20231123,174800,8994450650,26050,26050,26050,26050,0
|
|
20231123,174700,8994450650,26050,26050,26050,26050,0
|
|
20231123,174600,8994450650,26050,26050,26050,26050,0
|
|
20231123,174500,8994450650,26050,26050,26050,26050,0
|
|
20231123,174400,8994450650,26050,26050,26050,26050,0
|
|
20231123,174300,8994450650,26050,26050,26050,26050,0
|
|
20231123,174200,8994450650,26050,26050,26050,26050,0
|
|
20231123,174100,8994450650,26050,26050,26050,26050,0
|
|
20231123,174000,8994450650,26050,26050,26050,26050,0
|
|
20231123,173900,8994450650,26050,26050,26050,26050,0
|
|
20231123,173800,8994450650,26050,26050,26050,26050,0
|
|
20231123,173700,8994450650,26050,26050,26050,26050,0
|
|
20231123,173600,8994450650,26050,26050,26050,26050,0
|
|
20231123,173500,8994450650,26050,26050,26050,26050,21109
|
|
20231123,173400,8994450650,26050,26050,26050,26050,0
|
|
20231123,173300,8994450650,26050,26050,26050,26050,0
|
|
20231123,173200,8994450650,26050,26050,26050,26050,0
|
|
20231123,173100,8994450650,26050,26050,26050,26050,0
|
|
20231123,173000,8994450650,26050,26050,26050,26050,0
|
|
20231123,172900,8994450650,26050,26050,26050,26050,0
|
|
20231123,172800,8994450650,26050,26050,26050,26050,0
|
|
20231123,172700,8994450650,26050,26050,26050,26050,0
|
|
20231123,172600,8994450650,26050,26050,26050,26050,0
|
|
20231123,172500,8994450650,26050,26050,26050,26050,0
|
|
20231123,172400,8994450650,26050,26050,26050,26050,0
|
|
20231123,172300,8994450650,26050,26050,26050,26050,0
|
|
20231123,172200,8994450650,26050,26050,26050,26050,0
|
|
20231123,172100,8994450650,26050,26050,26050,26050,0
|
|
20231123,172000,8994450650,26050,26050,26050,26050,0
|
|
20231123,171900,8994450650,26050,26050,26050,26050,0
|
|
20231123,171800,8994450650,26050,26050,26050,26050,0
|
|
20231123,171700,8994450650,26050,26050,26050,26050,0
|
|
20231123,171600,8994450650,26050,26050,26050,26050,0
|
|
20231123,171500,8994450650,26050,26050,26050,26050,0
|
|
20231123,171400,8994450650,26050,26050,26050,26050,0
|
|
20231123,171300,8994450650,26050,26050,26050,26050,0
|
|
20231123,171200,8994450650,26050,26050,26050,26050,0
|
|
20231123,171100,8994450650,26050,26050,26050,26050,0
|
|
20231123,171000,8994450650,26050,26050,26050,26050,0
|
|
20231123,170900,8994450650,26050,26050,26050,26050,0
|
|
20231123,170800,8994450650,26050,26050,26050,26050,0
|
|
20231123,170700,8994450650,26050,26050,26050,26050,0
|
|
20231123,170600,8994450650,26050,26050,26050,26050,0
|
|
20231123,170500,8994450650,26050,26050,26050,26050,21109
|
|
20231123,170400,8994450650,26050,26050,26050,26050,0
|
|
20231123,170300,8994450650,26050,26050,26050,26050,0
|
|
20231123,170200,8994450650,26050,26050,26050,26050,0
|
|
20231123,170100,8994450650,26050,26050,26050,26050,0
|
|
20231123,170000,8994450650,26050,26050,26050,26050,0
|
|
20231123,165900,8994450650,26050,26050,26050,26050,0
|
|
20231123,165800,8994450650,26050,26050,26050,26050,0
|
|
20231123,165700,8994450650,26050,26050,26050,26050,0
|
|
20231123,165600,8994450650,26050,26050,26050,26050,0
|
|
20231123,165500,8994450650,26050,26050,26050,26050,0
|
|
20231123,165400,8994450650,26050,26050,26050,26050,0
|
|
20231123,165300,8994450650,26050,26050,26050,26050,0
|
|
20231123,165200,8994450650,26050,26050,26050,26050,0
|
|
20231123,165100,8994450650,26050,26050,26050,26050,0
|
|
20231123,165000,8994450650,26050,26050,26050,26050,0
|
|
20231123,164900,8994450650,26050,26050,26050,26050,0
|
|
20231123,164800,8994450650,26050,26050,26050,26050,0
|
|
20231123,164700,8994450650,26050,26050,26050,26050,0
|
|
20231123,164600,8994450650,26050,26050,26050,26050,0
|
|
20231123,164500,8994450650,26050,26050,26050,26050,0
|
|
20231123,164400,8994450650,26050,26050,26050,26050,0
|
|
20231123,164300,8994450650,26050,26050,26050,26050,0
|
|
20231123,164200,8994450650,26050,26050,26050,26050,0
|
|
20231123,164100,8994450650,26050,26050,26050,26050,0
|
|
20231123,164000,8994450650,26050,26050,26050,26050,0
|
|
20231123,163900,8994450650,26050,26050,26050,26050,0
|
|
20231123,163800,8994450650,26050,26050,26050,26050,0
|
|
20231123,163700,8994450650,26050,26050,26050,26050,0
|
|
20231123,163600,8994450650,26050,26050,26050,26050,0
|
|
20231123,163500,8994450650,26050,26050,26050,26050,21109
|
|
20231123,163400,8994450650,26050,26050,26050,26050,0
|
|
20231123,163300,8994450650,26050,26050,26050,26050,0
|
|
20231123,163200,8994450650,26050,26050,26050,26050,0
|
|
20231123,163100,8994450650,26050,26050,26050,26050,0
|
|
20231123,163000,8994450650,26050,26050,26050,26050,0
|
|
20231123,162900,8994450650,26050,26050,26050,26050,0
|
|
20231123,162800,8994450650,26050,26050,26050,26050,0
|
|
20231123,162700,8994450650,26050,26050,26050,26050,0
|
|
20231123,162600,8994450650,26050,26050,26050,26050,0
|
|
20231123,162500,8994450650,26050,26050,26050,26050,0
|
|
20231123,162400,8994450650,26050,26050,26050,26050,0
|
|
20231123,162300,8994450650,26050,26050,26050,26050,0
|
|
20231123,162200,8994450650,26050,26050,26050,26050,0
|
|
20231123,162100,8994450650,26050,26050,26050,26050,0
|
|
20231123,162000,8994450650,26050,26050,26050,26050,0
|
|
20231123,161900,8994450650,26050,26050,26050,26050,0
|
|
20231123,161800,8994450650,26050,26050,26050,26050,0
|
|
20231123,161700,8994450650,26050,26050,26050,26050,0
|
|
20231123,161600,8994450650,26050,26050,26050,26050,0
|
|
20231123,161500,8994450650,26050,26050,26050,26050,0
|
|
20231123,161400,8994450650,26050,26050,26050,26050,0
|
|
20231123,161300,8994450650,26050,26050,26050,26050,0
|
|
20231123,161200,8994450650,26050,26050,26050,26050,0
|
|
20231123,161100,8994450650,26050,26050,26050,26050,0
|
|
20231123,161000,8994450650,26050,26050,26050,26050,0
|
|
20231123,160900,8994450650,26050,26050,26050,26050,0
|
|
20231123,160800,8994450650,26050,26050,26050,26050,0
|
|
20231123,160700,8994450650,26050,26050,26050,26050,0
|
|
20231123,160600,8994450650,26050,26050,26050,26050,0
|
|
20231123,160500,8994450650,26050,26050,26050,26050,21109
|
|
20231123,160400,8994450650,26050,26050,26050,26050,0
|
|
20231123,160300,8994450650,26050,26050,26050,26050,0
|
|
20231123,160200,8994450650,26050,26050,26050,26050,0
|
|
20231123,160100,8994450650,26050,26050,26050,26050,0
|
|
20231123,160000,8994450650,26050,26050,26050,26050,0
|
|
20231123,155900,8994450650,26050,26050,26050,26050,0
|
|
20231123,155800,8994450650,26050,26050,26050,26050,0
|
|
20231123,155700,8994450650,26050,26050,26050,26050,0
|
|
20231123,155600,8994450650,26050,26050,26050,26050,0
|
|
20231123,155500,8994450650,26050,26050,26050,26050,0
|
|
20231123,155400,8994450650,26050,26050,26050,26050,0
|
|
20231123,155300,8994450650,26050,26050,26050,26050,0
|
|
20231123,155200,8994450650,26050,26050,26050,26050,0
|
|
20231123,155100,8994450650,26050,26050,26050,26050,0
|
|
20231123,155000,8994450650,26050,26050,26050,26050,0
|
|
20231123,154900,8994450650,26050,26050,26050,26050,0
|
|
20231123,154800,8994450650,26050,26050,26050,26050,0
|
|
20231123,154700,8994450650,26050,26050,26050,26050,0
|
|
20231123,154600,8994450650,26050,26050,26050,26050,0
|
|
20231123,154500,8994450650,26050,26050,26050,26050,0
|
|
20231123,154400,8994450650,26050,26050,26050,26050,0
|
|
20231123,154300,8994450650,26050,26050,26050,26050,0
|
|
20231123,154200,8994450650,26050,26050,26050,26050,0
|
|
20231123,154100,8994450650,26050,26050,26050,26050,0
|
|
20231123,154000,8994450650,26050,26050,26050,26050,0
|
|
20231123,153900,8994450650,26050,26050,26050,26050,0
|
|
20231123,153800,8994450650,26050,26050,26050,26050,0
|
|
20231123,153700,8994450650,26050,26050,26050,26050,0
|
|
20231123,153600,8994450650,26050,26050,26050,26050,0
|
|
20231123,153500,8994450650,26050,26050,26050,26050,21109
|
|
20231123,153400,8994450650,26050,26050,26050,26050,0
|
|
20231123,153300,8994450650,26050,26050,26050,26050,0
|
|
20231123,153200,8994450650,26050,26050,26050,26050,0
|
|
20231123,153100,8994450650,26050,26050,26050,26050,0
|
|
20231123,153000,8994450650,26050,26050,26050,26050,21109
|
|
20231123,152900,8444561200,26100,26100,26100,26100,0
|
|
20231123,152800,8444561200,26100,26100,26100,26100,0
|
|
20231123,152700,8444561200,26100,26100,26100,26100,0
|
|
20231123,152600,8444561200,26100,26100,26100,26100,0
|
|
20231123,152500,8444561200,26100,26100,26100,26100,0
|
|
20231123,152400,8444561200,26100,26100,26100,26100,0
|
|
20231123,152300,8444561200,26100,26100,26100,26100,0
|
|
20231123,152200,8444561200,26100,26100,26100,26100,0
|
|
20231123,152100,8444561200,26100,26100,26100,26100,0
|
|
20231123,152000,8444561200,26100,26100,26100,26100,0
|
|
20231123,151900,8444561200,26100,26100,26150,26100,2961
|
|
20231123,151800,8367271450,26150,26100,26150,26050,2502
|
|
20231123,151700,8301969650,26050,26100,26100,26050,1267
|
|
20231123,151600,8268911100,26050,26050,26100,26050,542
|
|
20231123,151500,8254785450,26050,26050,26100,26050,263
|
|
20231123,151400,8247930650,26050,26050,26100,26050,304
|
|
20231123,151300,8239998750,26050,26050,26100,26050,960
|
|
20231123,151200,8214987300,26100,26050,26100,26050,261
|
|
20231123,151100,8208181900,26100,26050,26100,26050,1719
|
|
20231123,151000,8163335450,26100,26050,26100,26050,262
|
|
20231123,150900,8156500850,26050,26050,26100,26050,300
|
|
20231123,150800,8148674350,26050,26000,26050,26000,2353
|
|
20231123,150700,8087398300,26050,26000,26050,26000,510
|
|
20231123,150600,8074116250,26050,26000,26050,25950,6579
|
|
20231123,150500,7903071350,26000,25950,26000,25950,852
|
|
20231123,150400,7880920000,25950,25950,26000,25950,797
|
|
20231123,150300,7860229350,26000,25950,26000,25950,916
|
|
20231123,150200,7836443750,25950,25950,26000,25950,747
|
|
20231123,150100,7817049950,25950,25950,26000,25950,649
|
|
20231123,150000,7800199700,26000,26000,26000,25950,387
|
|
20231123,145900,7790144850,26000,25950,26000,25950,403
|
|
20231123,145800,7779675050,25950,25950,26000,25900,1171
|
|
20231123,145700,7749280150,26000,25950,26000,25900,156
|
|
20231123,145600,7745229850,25950,25950,26000,25900,1985
|
|
20231123,145500,7693729550,26000,26000,26000,25950,230
|
|
20231123,145400,7687750750,25950,25950,26000,25950,1020
|
|
20231123,145300,7661270450,25950,26000,26000,25950,529
|
|
20231123,145200,7647537150,26000,25950,26000,25950,162
|
|
20231123,145100,7643329750,25950,26000,26000,25950,619
|
|
20231123,145000,7627255950,26000,26000,26000,25950,432
|
|
20231123,144900,7616036950,25950,25950,26000,25950,705
|
|
20231123,144800,7597732900,25950,25950,26000,25950,309
|
|
20231123,144700,7589709400,25950,25950,26000,25950,257
|
|
20231123,144600,7583035600,25950,25950,26000,25950,2616
|
|
20231123,144500,7515140450,25950,26000,26000,25950,257
|
|
20231123,144400,7508462250,26000,26000,26000,25950,600
|
|
20231123,144300,7492881850,26000,26000,26000,25950,409
|
|
20231123,144200,7482258150,26000,25950,26000,25950,4741
|
|
20231123,144100,7359153000,25950,25900,25950,25900,581
|
|
20231123,144000,7344096350,25900,25950,25950,25900,304
|
|
20231123,143900,7336213600,25900,25950,25950,25900,596
|
|
20231123,143800,7320767750,25950,25900,25950,25900,270
|
|
20231123,143700,7313769400,25900,25900,25950,25900,150
|
|
20231123,143600,7309879000,25900,25950,25950,25900,722
|
|
20231123,143500,7291171100,25950,25950,25950,25900,217
|
|
20231123,143400,7285544350,25950,25900,25950,25900,719
|
|
20231123,143300,7266906300,25900,25900,25950,25900,202
|
|
20231123,143200,7261671300,25900,25950,25950,25900,227
|
|
20231123,143100,7255785450,25900,25950,25950,25900,833
|
|
20231123,143000,7234201500,25950,25950,25950,25900,128
|
|
20231123,142900,7230881800,25900,25950,25950,25900,1155
|
|
20231123,142800,7200956500,25950,25950,25950,25900,485
|
|
20231123,142700,7188391450,25950,25900,25950,25900,538
|
|
20231123,142600,7174453000,25900,25900,25950,25900,642
|
|
20231123,142500,7157814250,25900,25950,25950,25900,234
|
|
20231123,142400,7151747900,25950,25950,25950,25900,811
|
|
20231123,142300,7130730550,25900,25900,25950,25900,153
|
|
20231123,142200,7126764200,25900,25900,25950,25900,612
|
|
20231123,142100,7110904450,25900,25850,25950,25850,2985
|
|
20231123,142000,7033615400,25900,25850,25900,25850,1034
|
|
20231123,141900,7006881900,25900,25900,25900,25850,708
|
|
20231123,141800,6988571500,25900,25900,25900,25850,838
|
|
20231123,141700,6966870000,25900,25900,25900,25850,481
|
|
20231123,141600,6954432750,25900,25900,25900,25850,840
|
|
20231123,141500,6932704550,25900,25850,25900,25850,336
|
|
20231123,141400,6924011100,25850,25900,25900,25850,940
|
|
20231123,141300,6899705500,25900,25850,25900,25850,298
|
|
20231123,141200,6891993100,25850,25900,25900,25850,465
|
|
20231123,141100,6879970300,25900,25900,25900,25850,370
|
|
20231123,141000,6870394150,25850,25900,25900,25850,250
|
|
20231123,140900,6863921600,25850,25900,25900,25850,573
|
|
20231123,140800,6849104100,25850,25850,25900,25850,226
|
|
20231123,140700,6843254800,25900,25900,25900,25850,470
|
|
20231123,140600,6831102200,25900,25850,25900,25850,275
|
|
20231123,140500,6823981450,25850,25900,25900,25850,202
|
|
20231123,140400,6818752900,25900,25900,25900,25850,507
|
|
20231123,140300,6805642450,25900,25900,25900,25850,346
|
|
20231123,140200,6796684850,25900,25850,25900,25850,399
|
|
20231123,140100,6786369400,25850,25850,25900,25850,458
|
|
20231123,140000,6774519350,25850,25900,25900,25850,776
|
|
20231123,135900,6754424750,25900,25900,25900,25850,1184
|
|
20231123,135800,6723813550,25900,25900,25900,25850,248
|
|
20231123,135700,6717393700,25900,25900,25900,25850,496
|
|
20231123,135600,6704567800,25900,25900,25900,25850,206
|
|
20231123,135500,6699235100,25900,25900,25900,25850,250
|
|
20231123,135400,6692763250,25850,25900,25900,25850,464
|
|
20231123,135300,6680766050,25900,25900,25900,25850,267
|
|
20231123,135200,6673854600,25900,25900,25900,25850,745
|
|
20231123,135100,6654583250,25900,25850,25900,25850,215
|
|
20231123,135000,6649018100,25900,25900,25900,25850,1042
|
|
20231123,134900,6622050900,25900,25850,25900,25850,237
|
|
20231123,134800,6615915750,25900,25900,25900,25850,229
|
|
20231123,134700,6609988400,25850,25900,25900,25850,591
|
|
20231123,134600,6594702250,25900,25900,25900,25850,208
|
|
20231123,134500,6589317650,25900,25900,25900,25850,513
|
|
20231123,134400,6576050850,25900,25850,25900,25850,2735
|
|
20231123,134300,6505217250,25850,25900,25900,25850,219
|
|
20231123,134200,6499549100,25900,25850,25900,25850,456
|
|
20231123,134100,6487758350,25850,25850,25900,25850,246
|
|
20231123,134000,6481389650,25900,25850,25900,25850,483
|
|
20231123,133900,6468901450,25850,25900,25900,25850,490
|
|
20231123,133800,6456228400,25850,25850,25900,25850,297
|
|
20231123,133700,6448542900,25850,25850,25900,25850,593
|
|
20231123,133600,6433210450,25900,25900,25900,25850,462
|
|
20231123,133500,6421249000,25900,25900,25900,25850,479
|
|
20231123,133400,6408864100,25850,25850,25900,25850,276
|
|
20231123,133300,6401720200,25850,25850,25900,25800,361
|
|
20231123,133200,6392387550,25850,25850,25850,25800,710
|
|
20231123,133100,6374058950,25850,25800,25900,25800,358
|
|
20231123,133000,6364800600,25800,25850,25900,25800,429
|
|
20231123,132900,6353724550,25850,25850,25900,25850,302
|
|
20231123,132800,6345912950,25850,25850,25900,25800,524
|
|
20231123,132700,6332370550,25850,25850,25900,25800,853
|
|
20231123,132600,6310323000,25850,25900,25900,25800,1682
|
|
20231123,132500,6266840300,25900,25900,25900,25850,513
|
|
20231123,132400,6253574850,25900,25900,25900,25850,80
|
|
20231123,132300,6251504900,25900,25900,25900,25850,701
|
|
20231123,132200,6233371250,25850,25850,25900,25850,187
|
|
20231123,132100,6228536100,25850,25900,25900,25850,233
|
|
20231123,132000,6222503000,25900,25800,25900,25800,1371
|
|
20231123,131900,6187060600,25850,25850,25900,25800,3831
|
|
20231123,131800,6088058050,25850,25900,25900,25850,1154
|
|
20231123,131700,6058214700,25900,25900,25900,25850,93
|
|
20231123,131600,6055807900,25850,25850,25900,25850,842
|
|
20231123,131500,6034035650,25900,25900,25900,25850,1022
|
|
20231123,131400,6007607850,25850,25850,25900,25850,180
|
|
20231123,131300,6002949200,25900,25900,25900,25850,574
|
|
20231123,131200,5988100950,25850,25900,25900,25850,219
|
|
20231123,131100,5982432250,25850,25900,25900,25850,202
|
|
20231123,131000,5977203550,25900,25900,25900,25850,547
|
|
20231123,130900,5963055300,25850,25850,25900,25850,140
|
|
20231123,130800,5959432350,25900,25850,25900,25850,590
|
|
20231123,130700,5944172300,25900,25850,25900,25850,231
|
|
20231123,130600,5938193800,25850,25900,25900,25850,171
|
|
20231123,130500,5933767450,25900,25900,25900,25850,610
|
|
20231123,130400,5917988200,25900,25900,25900,25850,156
|
|
20231123,130300,5913950300,25900,25900,25900,25850,724
|
|
20231123,130200,5895218550,25900,25900,25900,25850,208
|
|
20231123,130100,5889833850,25850,25900,25900,25850,168
|
|
20231123,130000,5885486050,25850,25900,25900,25850,568
|
|
20231123,125900,5870795400,25900,25900,25900,25850,157
|
|
20231123,125800,5866730450,25900,25950,25950,25850,1289
|
|
20231123,125700,5833387050,25900,25800,25950,25800,3613
|
|
20231123,125600,5739885900,25850,25900,25900,25800,4435
|
|
20231123,125500,5625376100,25900,25900,25900,25850,954
|
|
20231123,125400,5600686150,25900,25900,25900,25850,446
|
|
20231123,125300,5589138550,25850,25850,25900,25850,581
|
|
20231123,125200,5574112050,25900,25850,25900,25850,213
|
|
20231123,125100,5568598050,25900,25850,25900,25850,566
|
|
20231123,125000,5553959300,25900,25900,25900,25850,738
|
|
20231123,124900,5534873150,25850,25900,25900,25850,173
|
|
20231123,124800,5530395400,25900,25900,25900,25850,679
|
|
20231123,124700,5512829800,25900,25900,25900,25850,163
|
|
20231123,124600,5508611100,25900,25850,25900,25850,527
|
|
20231123,124500,5494981650,25900,25850,25900,25800,1085
|
|
20231123,124400,5466929350,25800,25800,25850,25800,246
|
|
20231123,124300,5460573750,25850,25850,25900,25800,726
|
|
20231123,124200,5441807050,25850,25800,25850,25800,519
|
|
20231123,124100,5428403050,25800,25900,25900,25800,667
|
|
20231123,124000,5411172900,25900,25800,25900,25800,1317
|
|
20231123,123900,5377121800,25800,25800,25800,25750,2720
|
|
20231123,123800,5306964600,25850,25900,25900,25800,12528
|
|
20231123,123700,4983366200,25850,25850,25900,25850,221
|
|
20231123,123600,4977645550,25850,25850,25900,25850,614
|
|
20231123,123500,4961768150,25850,25900,25900,25850,834
|
|
20231123,123400,4940190700,25850,25900,25900,25850,119
|
|
20231123,123300,4937112250,25850,25850,25900,25850,868
|
|
20231123,123200,4914661450,25900,25900,25950,25850,2814
|
|
20231123,123100,4841804850,25900,25950,25950,25900,590
|
|
20231123,123000,4826513650,25950,25950,25950,25900,344
|
|
20231123,122900,4817589950,25950,25900,25950,25900,620
|
|
20231123,122800,4801525050,25950,25950,25950,25900,289
|
|
20231123,122700,4794025550,25950,25950,25950,25900,199
|
|
20231123,122600,4788865000,25950,25900,25950,25900,861
|
|
20231123,122500,4766561350,25900,25900,25950,25900,1044
|
|
20231123,122400,4739506100,25950,25900,25950,25900,486
|
|
20231123,122300,4726915350,25900,25950,25950,25900,161
|
|
20231123,122200,4722739150,25950,25950,25950,25900,283
|
|
20231123,122100,4715399900,25950,25950,26000,25900,2748
|
|
20231123,122000,4644111100,25950,25950,25950,25900,1170
|
|
20231123,121900,4613771600,25950,25950,25950,25900,587
|
|
20231123,121800,4598559400,25900,25950,25950,25900,174
|
|
20231123,121700,4594046250,25950,25950,25950,25900,337
|
|
20231123,121600,4585306300,25950,25950,25950,25900,548
|
|
20231123,121500,4571107000,25950,25900,25950,25900,242
|
|
20231123,121400,4564829600,25900,25950,25950,25900,693
|
|
20231123,121300,4546869950,25950,25900,25950,25900,272
|
|
20231123,121200,4539818550,25950,25950,25950,25900,262
|
|
20231123,121100,4533021950,25950,25950,25950,25900,908
|
|
20231123,121000,4509498400,25900,25950,25950,25900,323
|
|
20231123,120900,4501118500,25950,25950,25950,25900,602
|
|
20231123,120800,4485517200,25950,25950,25950,25900,253
|
|
20231123,120700,4478958200,25900,25950,25950,25900,231
|
|
20231123,120600,4472965300,25950,25950,25950,25900,932
|
|
20231123,120500,4448803250,25900,25900,25950,25900,423
|
|
20231123,120400,4437830400,25950,25950,25950,25900,735
|
|
20231123,120300,4418784400,25950,25950,25950,25900,634
|
|
20231123,120200,4402355600,25900,25900,25950,25900,983
|
|
20231123,120100,4376887350,25900,25950,25950,25900,1242
|
|
20231123,120000,4344677200,25950,25950,25950,25900,849
|
|
20231123,115900,4322651100,25950,25950,25950,25900,570
|
|
20231123,115800,4307879750,25950,25950,25950,25900,228
|
|
20231123,115700,4301966650,25950,25950,25950,25900,2896
|
|
20231123,115600,4226850650,25950,26000,26000,25950,270
|
|
20231123,115500,4219835350,26000,25950,26000,25950,278
|
|
20231123,115400,4212611300,25950,26000,26000,25950,837
|
|
20231123,115300,4190887450,26000,25950,26000,25950,267
|
|
20231123,115200,4183947750,26000,26000,26000,25950,593
|
|
20231123,115100,4168550800,25950,26000,26000,25950,220
|
|
20231123,115000,4162835550,25950,26000,26000,25950,460
|
|
20231123,114900,4150884750,25950,26000,26000,25950,598
|
|
20231123,114800,4135360400,26000,26000,26000,25950,334
|
|
20231123,114700,4126683600,25950,26000,26000,25950,967
|
|
20231123,114600,4101580700,26000,26000,26000,25950,128
|
|
20231123,114500,4098254150,26000,25950,26000,25950,275
|
|
20231123,114400,4091106950,25950,26000,26000,25950,659
|
|
20231123,114300,4074000150,25950,26000,26000,25950,528
|
|
20231123,114200,4060289950,26000,25950,26000,25950,891
|
|
20231123,114100,4037158300,26000,26000,26000,25950,230
|
|
20231123,114000,4031182450,25950,26000,26000,25950,360
|
|
20231123,113900,4021828050,26000,26000,26000,25950,711
|
|
20231123,113800,4003366500,26000,26000,26000,25950,113
|
|
20231123,113700,4000431000,26000,26000,26000,25950,803
|
|
20231123,113600,3979580000,26000,25950,26000,25950,954
|
|
20231123,113500,3954808200,25950,26000,26000,25950,346
|
|
20231123,113400,3945818400,25950,26050,26050,25950,3820
|
|
20231123,113300,3846556700,26000,26000,26050,26000,1505
|
|
20231123,113200,3807423050,26050,26000,26050,26000,1108
|
|
20231123,113100,3778601150,26050,26000,26050,26000,168
|
|
20231123,113000,3774228700,26050,26050,26050,26000,655
|
|
20231123,112900,3757188400,26000,26000,26050,26000,1451
|
|
20231123,112800,3719411000,26000,26050,26050,26000,152
|
|
20231123,112700,3715455250,26050,26050,26050,26000,660
|
|
20231123,112600,3698282250,26050,26050,26050,26000,493
|
|
20231123,112500,3685442400,26000,26050,26050,26000,595
|
|
20231123,112400,3669962800,26050,26050,26050,26000,156
|
|
20231123,112300,3665901000,26000,26050,26050,26000,169
|
|
20231123,112200,3661502550,26050,26050,26050,26000,1231
|
|
20231123,112100,3629453950,26000,26000,26050,26000,1266
|
|
20231123,112000,3596478150,26000,26050,26050,26000,801
|
|
20231123,111900,3575644000,26050,26050,26050,26000,400
|
|
20231123,111800,3565235500,26000,26000,26050,26000,274
|
|
20231123,111700,3558111150,26050,26000,26050,26000,627
|
|
20231123,111600,3541797800,26050,26050,26050,26000,297
|
|
20231123,111500,3534063650,26050,26050,26050,26000,587
|
|
20231123,111400,3518792850,26050,26000,26050,25950,1681
|
|
20231123,111300,3475072350,25950,26000,26000,25950,824
|
|
20231123,111200,3453668400,25950,25950,26000,25950,311
|
|
20231123,111100,3445584800,26000,26100,26100,25950,25230
|
|
20231123,111000,2789376850,26050,26100,26100,26050,211
|
|
20231123,110900,2783874900,26100,26100,26100,26050,1049
|
|
20231123,110800,2756511150,26100,26100,26100,26050,261
|
|
20231123,110700,2749703650,26050,26100,26100,26050,418
|
|
20231123,110600,2738801100,26050,26100,26100,26050,201
|
|
20231123,110500,2733560900,26050,26050,26100,26050,408
|
|
20231123,110400,2722928150,26050,26050,26100,26050,114
|
|
20231123,110300,2719956950,26050,26100,26100,26050,250
|
|
20231123,110200,2713438350,26100,26100,26100,26050,2910
|
|
20231123,110100,2637511350,26100,26050,26100,26050,151
|
|
20231123,110000,2633575150,26050,26100,26100,26050,388
|
|
20231123,105900,2623459150,26100,26050,26100,26050,227
|
|
20231123,105800,2617540150,26050,26100,26100,26050,196
|
|
20231123,105700,2612429250,26050,26100,26100,26050,246
|
|
20231123,105600,2606018750,26100,26050,26100,26050,437
|
|
20231123,105500,2594619900,26100,26100,26100,26050,525
|
|
20231123,105400,2580925800,26050,26050,26100,26050,106
|
|
20231123,105300,2578161600,26050,26100,26100,26050,415
|
|
20231123,105200,2567348250,26050,26100,26100,26050,176
|
|
20231123,105100,2562760700,26100,26050,26100,26050,919
|
|
20231123,105000,2538783750,26050,26050,26100,26050,389
|
|
20231123,104900,2528647200,26050,26100,26100,26050,1388
|
|
20231123,104800,2492477400,26050,26050,26100,26050,352
|
|
20231123,104700,2483305700,26050,26050,26100,26050,83
|
|
20231123,104600,2481140550,26100,26050,26100,26050,105
|
|
20231123,104500,2478403000,26050,26050,26100,26050,231
|
|
20231123,104400,2472378050,26100,26050,26100,26050,181
|
|
20231123,104300,2467657650,26100,26050,26100,26050,43
|
|
20231123,104200,2466536500,26050,26100,26100,26050,42
|
|
20231123,104100,2465441750,26100,26100,26100,26050,302
|
|
20231123,104000,2457563150,26100,26100,26100,26050,46
|
|
20231123,103900,2456363200,26050,26100,26150,26050,781
|
|
20231123,103800,2435978800,26100,26100,26150,26050,4040
|
|
20231123,103700,2330535750,26050,26050,26100,26050,322
|
|
20231123,103600,2322135300,26100,26100,26100,26050,592
|
|
20231123,103500,2306693100,26050,26050,26100,26050,53
|
|
20231123,103400,2305310250,26050,26050,26100,26050,22
|
|
20231123,103300,2304736600,26100,26100,26100,26050,171
|
|
20231123,103200,2300276950,26100,26100,26100,26050,105
|
|
20231123,103100,2297536900,26050,26100,26100,26050,47
|
|
20231123,103000,2296310350,26050,26050,26100,26050,588
|
|
20231123,102900,2280969400,26100,26100,26100,26050,140
|
|
20231123,102800,2277318950,26100,26100,26100,26050,64
|
|
20231123,102700,2275649450,26100,26100,26100,26050,3376
|
|
20231123,102600,2187536300,26050,26100,26100,26050,63
|
|
20231123,102500,2185894200,26100,26100,26100,26050,110
|
|
20231123,102400,2183024400,26100,26100,26100,26050,57
|
|
20231123,102300,2181536750,26050,26050,26100,26050,68
|
|
20231123,102200,2179763200,26050,26100,26100,26050,475
|
|
20231123,102100,2167375450,26050,26050,26100,26050,212
|
|
20231123,102000,2161850650,26050,26100,26100,26050,345
|
|
20231123,101900,2152855250,26050,26100,26100,26050,40
|
|
20231123,101800,2151812350,26050,26100,26100,26050,134
|
|
20231123,101700,2148320850,26100,26100,26100,26050,138
|
|
20231123,101600,2144719750,26100,26050,26100,26050,263
|
|
20231123,101500,2137855700,26100,26050,26100,26050,451
|
|
20231123,101400,2126104450,26050,26050,26100,26050,105
|
|
20231123,101300,2123367300,26050,26100,26100,26050,39
|
|
20231123,101200,2122350100,26050,26050,26100,26050,3894
|
|
20231123,101100,2020735050,26100,26100,26100,26050,149
|
|
20231123,101000,2016846300,26050,26100,26100,26050,157
|
|
20231123,100900,2012748800,26050,26100,26100,26050,90
|
|
20231123,100800,2010403100,26100,26050,26100,26050,66
|
|
20231123,100700,2008680700,26100,26050,26100,26050,136
|
|
20231123,100600,2005134650,26100,26100,26100,26100,12
|
|
20231123,100500,2004821450,26050,26100,26100,26050,412
|
|
20231123,100400,1994071150,26100,26050,26100,26000,389
|
|
20231123,100300,1983937750,26050,26050,26100,26000,696
|
|
20231123,100200,1965806450,26050,26050,26050,26000,2755
|
|
20231123,100100,1894038750,26000,26000,26050,26000,135
|
|
20231123,100000,1890525700,26050,26050,26050,26000,210
|
|
20231123,095900,1885061550,26000,26050,26050,26000,71
|
|
20231123,095800,1883214600,26050,26050,26050,26000,79
|
|
20231123,095700,1881158100,26050,26000,26050,26000,1929
|
|
20231123,095600,1830998250,26000,26050,26050,26000,157
|
|
20231123,095500,1826908600,26050,26000,26050,26000,139
|
|
20231123,095400,1823293900,26050,26050,26050,26000,16
|
|
20231123,095300,1822877200,26000,26050,26100,26000,4041
|
|
20231123,095200,1717614000,26050,26050,26050,26000,210
|
|
20231123,095100,1712148700,26050,26050,26050,26000,559
|
|
20231123,095000,1697589300,26000,26050,26050,26000,1207
|
|
20231123,094900,1666147400,26050,26050,26050,26000,116
|
|
20231123,094800,1663129250,26000,26000,26050,26000,59
|
|
20231123,094700,1661593600,26050,26050,26050,26000,870
|
|
20231123,094600,1638936500,26050,26000,26050,26000,578
|
|
20231123,094500,1623905500,26000,26050,26050,26000,523
|
|
20231123,094400,1610306700,26000,26050,26050,26000,1264
|
|
20231123,094300,1577435600,26000,26050,26050,26000,54
|
|
20231123,094200,1576029100,26050,26050,26050,26000,2396
|
|
20231123,094100,1513676150,26100,26050,26100,26050,197
|
|
20231123,094000,1508536100,26100,26050,26100,26000,513
|
|
20231123,093900,1495172900,26050,26100,26100,26050,333
|
|
20231123,093800,1486496600,26050,26000,26050,26000,1634
|
|
20231123,093700,1443931100,26050,26050,26050,26000,115
|
|
20231123,093600,1440937950,26050,26050,26050,26000,163
|
|
20231123,093500,1436692450,26050,26050,26050,26000,827
|
|
20231123,093400,1415154200,26050,26050,26050,26000,882
|
|
20231123,093300,1392178200,26050,26050,26050,26000,1118
|
|
20231123,093200,1363057450,26050,26050,26050,26000,139
|
|
20231123,093100,1359440750,26050,26050,26050,26000,1323
|
|
20231123,093000,1324979000,26000,26050,26050,26000,109
|
|
20231123,092900,1322144050,26050,26000,26050,26000,91
|
|
20231123,092800,1319777650,26000,26050,26050,26000,690
|
|
20231123,092700,1301837150,26050,26000,26050,26000,269
|
|
20231123,092600,1294842800,26050,26100,26100,26000,1081
|
|
20231123,092500,1266682450,26100,26050,26100,26050,915
|
|
20231123,092400,1242845800,26100,26050,26100,26050,709
|
|
20231123,092300,1224354450,26100,26050,26100,26050,945
|
|
20231123,092200,1199709100,26100,26050,26100,26050,650
|
|
20231123,092100,1182747750,26050,26150,26150,26050,3296
|
|
20231123,092000,1096728800,26100,26100,26150,26100,76
|
|
20231123,091900,1094741800,26100,26150,26150,26100,249
|
|
20231123,091800,1088230600,26150,26100,26150,26100,545
|
|
20231123,091700,1073979300,26100,26100,26150,26100,1735
|
|
20231123,091600,1028695350,26100,26050,26100,26050,131
|
|
20231123,091500,1025281950,26050,26100,26100,26050,246
|
|
20231123,091400,1018870250,26100,26050,26100,26000,1570
|
|
20231123,091300,977967000,26050,26050,26100,26000,1716
|
|
20231123,091200,933255100,26050,26050,26150,26000,12494
|
|
20231123,091100,607658950,26050,26050,26050,26050,1747
|
|
20231123,091000,562149600,26050,26050,26050,26000,105
|
|
20231123,090900,559418450,26050,26050,26050,26000,2598
|
|
20231123,090800,491763550,26050,26100,26100,26050,1367
|
|
20231123,090700,456145500,26100,26100,26100,26050,180
|
|
20231123,090600,451453300,26100,26050,26100,26050,43
|
|
20231123,090500,450332750,26050,26050,26100,26050,272
|
|
20231123,090400,443246600,26050,26100,26100,26050,1349
|
|
20231123,090300,408040400,26100,26050,26150,26050,1741
|
|
20231123,090200,362615400,26050,26100,26100,26050,1706
|
|
20231123,090100,318157300,26050,26200,26200,26050,1648
|
|
20231123,090000,275094050,26200,26200,26300,26000,10514
|