613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,191000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,190900,9428495700,25750,25750,25750,25750,0
|
|
20231124,190800,9428495700,25750,25750,25750,25750,0
|
|
20231124,190700,9428495700,25750,25750,25750,25750,0
|
|
20231124,190600,9428495700,25750,25750,25750,25750,0
|
|
20231124,190500,9428495700,25750,25750,25750,25750,0
|
|
20231124,190400,9428495700,25750,25750,25750,25750,0
|
|
20231124,190300,9428495700,25750,25750,25750,25750,0
|
|
20231124,190200,9428495700,25750,25750,25750,25750,0
|
|
20231124,190100,9428495700,25750,25750,25750,25750,0
|
|
20231124,190000,9428495700,25750,25750,25750,25750,0
|
|
20231124,185900,9428495700,25750,25750,25750,25750,0
|
|
20231124,185800,9428495700,25750,25750,25750,25750,0
|
|
20231124,185700,9428495700,25750,25750,25750,25750,0
|
|
20231124,185600,9428495700,25750,25750,25750,25750,0
|
|
20231124,185500,9428495700,25750,25750,25750,25750,0
|
|
20231124,185400,9428495700,25750,25750,25750,25750,0
|
|
20231124,185300,9428495700,25750,25750,25750,25750,0
|
|
20231124,185200,9428495700,25750,25750,25750,25750,0
|
|
20231124,185100,9428495700,25750,25750,25750,25750,0
|
|
20231124,185000,9428495700,25750,25750,25750,25750,0
|
|
20231124,184900,9428495700,25750,25750,25750,25750,0
|
|
20231124,184800,9428495700,25750,25750,25750,25750,0
|
|
20231124,184700,9428495700,25750,25750,25750,25750,0
|
|
20231124,184600,9428495700,25750,25750,25750,25750,0
|
|
20231124,184500,9428495700,25750,25750,25750,25750,0
|
|
20231124,184400,9428495700,25750,25750,25750,25750,0
|
|
20231124,184300,9428495700,25750,25750,25750,25750,0
|
|
20231124,184200,9428495700,25750,25750,25750,25750,0
|
|
20231124,184100,9428495700,25750,25750,25750,25750,0
|
|
20231124,184000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,183900,9428495700,25750,25750,25750,25750,0
|
|
20231124,183800,9428495700,25750,25750,25750,25750,0
|
|
20231124,183700,9428495700,25750,25750,25750,25750,0
|
|
20231124,183600,9428495700,25750,25750,25750,25750,0
|
|
20231124,183500,9428495700,25750,25750,25750,25750,0
|
|
20231124,183400,9428495700,25750,25750,25750,25750,0
|
|
20231124,183300,9428495700,25750,25750,25750,25750,0
|
|
20231124,183200,9428495700,25750,25750,25750,25750,0
|
|
20231124,183100,9428495700,25750,25750,25750,25750,0
|
|
20231124,183000,9428495700,25750,25750,25750,25750,0
|
|
20231124,182900,9428495700,25750,25750,25750,25750,0
|
|
20231124,182800,9428495700,25750,25750,25750,25750,0
|
|
20231124,182700,9428495700,25750,25750,25750,25750,0
|
|
20231124,182600,9428495700,25750,25750,25750,25750,0
|
|
20231124,182500,9428495700,25750,25750,25750,25750,0
|
|
20231124,182400,9428495700,25750,25750,25750,25750,0
|
|
20231124,182300,9428495700,25750,25750,25750,25750,0
|
|
20231124,182200,9428495700,25750,25750,25750,25750,0
|
|
20231124,182100,9428495700,25750,25750,25750,25750,0
|
|
20231124,182000,9428495700,25750,25750,25750,25750,0
|
|
20231124,181900,9428495700,25750,25750,25750,25750,0
|
|
20231124,181800,9428495700,25750,25750,25750,25750,0
|
|
20231124,181700,9428495700,25750,25750,25750,25750,0
|
|
20231124,181600,9428495700,25750,25750,25750,25750,0
|
|
20231124,181500,9428495700,25750,25750,25750,25750,0
|
|
20231124,181400,9428495700,25750,25750,25750,25750,0
|
|
20231124,181300,9428495700,25750,25750,25750,25750,0
|
|
20231124,181200,9428495700,25750,25750,25750,25750,0
|
|
20231124,181100,9428495700,25750,25750,25750,25750,0
|
|
20231124,181000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,180900,9428495700,25750,25750,25750,25750,0
|
|
20231124,180800,9428495700,25750,25750,25750,25750,0
|
|
20231124,180700,9428495700,25750,25750,25750,25750,0
|
|
20231124,180600,9428495700,25750,25750,25750,25750,0
|
|
20231124,180500,9428495700,25750,25750,25750,25750,0
|
|
20231124,180400,9428495700,25750,25750,25750,25750,0
|
|
20231124,180300,9428495700,25750,25750,25750,25750,0
|
|
20231124,180200,9428495700,25750,25750,25750,25750,0
|
|
20231124,180100,9428495700,25750,25750,25750,25750,0
|
|
20231124,180000,9428495700,25750,25750,25750,25750,0
|
|
20231124,175900,9428495700,25750,25750,25750,25750,0
|
|
20231124,175800,9428495700,25750,25750,25750,25750,0
|
|
20231124,175700,9428495700,25750,25750,25750,25750,0
|
|
20231124,175600,9428495700,25750,25750,25750,25750,0
|
|
20231124,175500,9428495700,25750,25750,25750,25750,0
|
|
20231124,175400,9428495700,25750,25750,25750,25750,0
|
|
20231124,175300,9428495700,25750,25750,25750,25750,0
|
|
20231124,175200,9428495700,25750,25750,25750,25750,0
|
|
20231124,175100,9428495700,25750,25750,25750,25750,0
|
|
20231124,175000,9428495700,25750,25750,25750,25750,0
|
|
20231124,174900,9428495700,25750,25750,25750,25750,0
|
|
20231124,174800,9428495700,25750,25750,25750,25750,0
|
|
20231124,174700,9428495700,25750,25750,25750,25750,0
|
|
20231124,174600,9428495700,25750,25750,25750,25750,0
|
|
20231124,174500,9428495700,25750,25750,25750,25750,0
|
|
20231124,174400,9428495700,25750,25750,25750,25750,0
|
|
20231124,174300,9428495700,25750,25750,25750,25750,0
|
|
20231124,174200,9428495700,25750,25750,25750,25750,0
|
|
20231124,174100,9428495700,25750,25750,25750,25750,0
|
|
20231124,174000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,173900,9428495700,25750,25750,25750,25750,0
|
|
20231124,173800,9428495700,25750,25750,25750,25750,0
|
|
20231124,173700,9428495700,25750,25750,25750,25750,0
|
|
20231124,173600,9428495700,25750,25750,25750,25750,0
|
|
20231124,173500,9428495700,25750,25750,25750,25750,0
|
|
20231124,173400,9428495700,25750,25750,25750,25750,0
|
|
20231124,173300,9428495700,25750,25750,25750,25750,0
|
|
20231124,173200,9428495700,25750,25750,25750,25750,0
|
|
20231124,173100,9428495700,25750,25750,25750,25750,0
|
|
20231124,173000,9428495700,25750,25750,25750,25750,0
|
|
20231124,172900,9428495700,25750,25750,25750,25750,0
|
|
20231124,172800,9428495700,25750,25750,25750,25750,0
|
|
20231124,172700,9428495700,25750,25750,25750,25750,0
|
|
20231124,172600,9428495700,25750,25750,25750,25750,0
|
|
20231124,172500,9428495700,25750,25750,25750,25750,0
|
|
20231124,172400,9428495700,25750,25750,25750,25750,0
|
|
20231124,172300,9428495700,25750,25750,25750,25750,0
|
|
20231124,172200,9428495700,25750,25750,25750,25750,0
|
|
20231124,172100,9428495700,25750,25750,25750,25750,0
|
|
20231124,172000,9428495700,25750,25750,25750,25750,0
|
|
20231124,171900,9428495700,25750,25750,25750,25750,0
|
|
20231124,171800,9428495700,25750,25750,25750,25750,0
|
|
20231124,171700,9428495700,25750,25750,25750,25750,0
|
|
20231124,171600,9428495700,25750,25750,25750,25750,0
|
|
20231124,171500,9428495700,25750,25750,25750,25750,0
|
|
20231124,171400,9428495700,25750,25750,25750,25750,0
|
|
20231124,171300,9428495700,25750,25750,25750,25750,0
|
|
20231124,171200,9428495700,25750,25750,25750,25750,0
|
|
20231124,171100,9428495700,25750,25750,25750,25750,0
|
|
20231124,171000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,170900,9428495700,25750,25750,25750,25750,0
|
|
20231124,170800,9428495700,25750,25750,25750,25750,0
|
|
20231124,170700,9428495700,25750,25750,25750,25750,0
|
|
20231124,170600,9428495700,25750,25750,25750,25750,0
|
|
20231124,170500,9428495700,25750,25750,25750,25750,0
|
|
20231124,170400,9428495700,25750,25750,25750,25750,0
|
|
20231124,170300,9428495700,25750,25750,25750,25750,0
|
|
20231124,170200,9428495700,25750,25750,25750,25750,0
|
|
20231124,170100,9428495700,25750,25750,25750,25750,0
|
|
20231124,170000,9428495700,25750,25750,25750,25750,0
|
|
20231124,165900,9428495700,25750,25750,25750,25750,0
|
|
20231124,165800,9428495700,25750,25750,25750,25750,0
|
|
20231124,165700,9428495700,25750,25750,25750,25750,0
|
|
20231124,165600,9428495700,25750,25750,25750,25750,0
|
|
20231124,165500,9428495700,25750,25750,25750,25750,0
|
|
20231124,165400,9428495700,25750,25750,25750,25750,0
|
|
20231124,165300,9428495700,25750,25750,25750,25750,0
|
|
20231124,165200,9428495700,25750,25750,25750,25750,0
|
|
20231124,165100,9428495700,25750,25750,25750,25750,0
|
|
20231124,165000,9428495700,25750,25750,25750,25750,0
|
|
20231124,164900,9428495700,25750,25750,25750,25750,0
|
|
20231124,164800,9428495700,25750,25750,25750,25750,0
|
|
20231124,164700,9428495700,25750,25750,25750,25750,0
|
|
20231124,164600,9428495700,25750,25750,25750,25750,0
|
|
20231124,164500,9428495700,25750,25750,25750,25750,0
|
|
20231124,164400,9428495700,25750,25750,25750,25750,0
|
|
20231124,164300,9428495700,25750,25750,25750,25750,0
|
|
20231124,164200,9428495700,25750,25750,25750,25750,0
|
|
20231124,164100,9428495700,25750,25750,25750,25750,0
|
|
20231124,164000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,163900,9428495700,25750,25750,25750,25750,0
|
|
20231124,163800,9428495700,25750,25750,25750,25750,0
|
|
20231124,163700,9428495700,25750,25750,25750,25750,0
|
|
20231124,163600,9428495700,25750,25750,25750,25750,0
|
|
20231124,163500,9428495700,25750,25750,25750,25750,0
|
|
20231124,163400,9428495700,25750,25750,25750,25750,0
|
|
20231124,163300,9428495700,25750,25750,25750,25750,0
|
|
20231124,163200,9428495700,25750,25750,25750,25750,0
|
|
20231124,163100,9428495700,25750,25750,25750,25750,0
|
|
20231124,163000,9428495700,25750,25750,25750,25750,0
|
|
20231124,162900,9428495700,25750,25750,25750,25750,0
|
|
20231124,162800,9428495700,25750,25750,25750,25750,0
|
|
20231124,162700,9428495700,25750,25750,25750,25750,0
|
|
20231124,162600,9428495700,25750,25750,25750,25750,0
|
|
20231124,162500,9428495700,25750,25750,25750,25750,0
|
|
20231124,162400,9428495700,25750,25750,25750,25750,0
|
|
20231124,162300,9428495700,25750,25750,25750,25750,0
|
|
20231124,162200,9428495700,25750,25750,25750,25750,0
|
|
20231124,162100,9428495700,25750,25750,25750,25750,0
|
|
20231124,162000,9428495700,25750,25750,25750,25750,0
|
|
20231124,161900,9428495700,25750,25750,25750,25750,0
|
|
20231124,161800,9428495700,25750,25750,25750,25750,0
|
|
20231124,161700,9428495700,25750,25750,25750,25750,0
|
|
20231124,161600,9428495700,25750,25750,25750,25750,0
|
|
20231124,161500,9428495700,25750,25750,25750,25750,0
|
|
20231124,161400,9428495700,25750,25750,25750,25750,0
|
|
20231124,161300,9428495700,25750,25750,25750,25750,0
|
|
20231124,161200,9428495700,25750,25750,25750,25750,0
|
|
20231124,161100,9428495700,25750,25750,25750,25750,0
|
|
20231124,161000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,160900,9428495700,25750,25750,25750,25750,0
|
|
20231124,160800,9428495700,25750,25750,25750,25750,0
|
|
20231124,160700,9428495700,25750,25750,25750,25750,0
|
|
20231124,160600,9428495700,25750,25750,25750,25750,0
|
|
20231124,160500,9428495700,25750,25750,25750,25750,0
|
|
20231124,160400,9428495700,25750,25750,25750,25750,0
|
|
20231124,160300,9428495700,25750,25750,25750,25750,0
|
|
20231124,160200,9428495700,25750,25750,25750,25750,0
|
|
20231124,160100,9428495700,25750,25750,25750,25750,0
|
|
20231124,160000,9428495700,25750,25750,25750,25750,0
|
|
20231124,155900,9428495700,25750,25750,25750,25750,0
|
|
20231124,155800,9428495700,25750,25750,25750,25750,0
|
|
20231124,155700,9428495700,25750,25750,25750,25750,0
|
|
20231124,155600,9428495700,25750,25750,25750,25750,0
|
|
20231124,155500,9428495700,25750,25750,25750,25750,0
|
|
20231124,155400,9428495700,25750,25750,25750,25750,0
|
|
20231124,155300,9428495700,25750,25750,25750,25750,0
|
|
20231124,155200,9428495700,25750,25750,25750,25750,0
|
|
20231124,155100,9428495700,25750,25750,25750,25750,0
|
|
20231124,155000,9428495700,25750,25750,25750,25750,0
|
|
20231124,154900,9428495700,25750,25750,25750,25750,0
|
|
20231124,154800,9428495700,25750,25750,25750,25750,0
|
|
20231124,154700,9428495700,25750,25750,25750,25750,0
|
|
20231124,154600,9428495700,25750,25750,25750,25750,0
|
|
20231124,154500,9428495700,25750,25750,25750,25750,0
|
|
20231124,154400,9428495700,25750,25750,25750,25750,0
|
|
20231124,154300,9428495700,25750,25750,25750,25750,0
|
|
20231124,154200,9428495700,25750,25750,25750,25750,0
|
|
20231124,154100,9428495700,25750,25750,25750,25750,0
|
|
20231124,154000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,153900,9428495700,25750,25750,25750,25750,0
|
|
20231124,153800,9428495700,25750,25750,25750,25750,0
|
|
20231124,153700,9428495700,25750,25750,25750,25750,0
|
|
20231124,153600,9428495700,25750,25750,25750,25750,0
|
|
20231124,153500,9428495700,25750,25750,25750,25750,0
|
|
20231124,153400,9428495700,25750,25750,25750,25750,0
|
|
20231124,153300,9428495700,25750,25750,25750,25750,0
|
|
20231124,153200,9428495700,25750,25750,25750,25750,0
|
|
20231124,153100,9428495700,25750,25750,25750,25750,0
|
|
20231124,153000,9428495700,25750,25750,25750,25750,48181
|
|
20231124,152900,8187834950,25850,25850,25850,25850,0
|
|
20231124,152800,8187834950,25850,25850,25850,25850,0
|
|
20231124,152700,8187834950,25850,25850,25850,25850,0
|
|
20231124,152600,8187834950,25850,25850,25850,25850,0
|
|
20231124,152500,8187834950,25850,25850,25850,25850,0
|
|
20231124,152400,8187834950,25850,25850,25850,25850,0
|
|
20231124,152300,8187834950,25850,25850,25850,25850,0
|
|
20231124,152200,8187834950,25850,25850,25850,25850,0
|
|
20231124,152100,8187834950,25850,25850,25850,25850,0
|
|
20231124,152000,8187834950,25850,25850,25850,25850,0
|
|
20231124,151900,8187834950,25850,25850,25850,25800,1315
|
|
20231124,151800,8153863750,25800,25800,25850,25800,640
|
|
20231124,151700,8137344000,25800,25850,25850,25800,842
|
|
20231124,151600,8115588250,25800,25800,25900,25800,1570
|
|
20231124,151500,8074972850,25850,25850,25850,25800,857
|
|
20231124,151400,8052843100,25850,25850,25850,25800,1169
|
|
20231124,151300,8022632500,25800,25850,25850,25800,967
|
|
20231124,151200,7997647550,25850,25850,25850,25800,2796
|
|
20231124,151100,7925386450,25800,25800,25850,25800,1065
|
|
20231124,151000,7897875900,25800,25800,25850,25800,331
|
|
20231124,150900,7889334300,25850,25800,25850,25800,629
|
|
20231124,150800,7873095300,25850,25800,25850,25800,405
|
|
20231124,150700,7862645400,25850,25850,25850,25800,308
|
|
20231124,150600,7854696550,25800,25800,25850,25800,525
|
|
20231124,150500,7841140300,25800,25800,25850,25800,222
|
|
20231124,150400,7835411800,25800,25850,25850,25800,189
|
|
20231124,150300,7830534700,25800,25850,25850,25800,3223
|
|
20231124,150200,7747267500,25800,25800,25850,25800,2025
|
|
20231124,150100,7695004100,25800,25800,25850,25800,429
|
|
20231124,150000,7683935000,25800,25800,25850,25800,1576
|
|
20231124,145900,7643273300,25800,25800,25850,25800,513
|
|
20231124,145800,7630037000,25800,25800,25850,25800,306
|
|
20231124,145700,7622139700,25800,25800,25850,25800,897
|
|
20231124,145600,7598996200,25800,25800,25850,25800,447
|
|
20231124,145500,7587452900,25800,25800,25850,25800,1938
|
|
20231124,145400,7537422800,25800,25800,25850,25800,380
|
|
20231124,145300,7527607950,25800,25850,25850,25800,369
|
|
20231124,145200,7518086750,25800,25800,25850,25800,628
|
|
20231124,145100,7501883450,25800,25800,25850,25800,273
|
|
20231124,145000,7494839100,25800,25800,25850,25800,640
|
|
20231124,144900,7478310200,25800,25800,25850,25800,285
|
|
20231124,144800,7470956250,25800,25800,25850,25800,772
|
|
20231124,144700,7451012400,25800,25800,25850,25800,283
|
|
20231124,144600,7443709300,25800,25850,25850,25800,258
|
|
20231124,144500,7437047200,25900,25750,25900,25750,2254
|
|
20231124,144400,7378725100,25750,25800,25800,25750,4819
|
|
20231124,144300,7254416250,25800,25800,25850,25800,4511
|
|
20231124,144200,7138031550,25800,25800,25850,25800,817
|
|
20231124,144100,7116951900,25800,25800,25850,25800,365
|
|
20231124,144000,7107531150,25800,25800,25850,25800,914
|
|
20231124,143900,7083947450,25800,25850,25850,25800,437
|
|
20231124,143800,7072662000,25800,25800,25850,25800,321
|
|
20231124,143700,7064379300,25800,25800,25850,25800,403
|
|
20231124,143600,7053980850,25800,25800,25850,25800,282
|
|
20231124,143500,7046704350,25800,25800,25850,25800,437
|
|
20231124,143400,7035428650,25800,25800,25850,25800,345
|
|
20231124,143300,7026516750,25850,25800,25850,25800,385
|
|
20231124,143200,7016577150,25850,25800,25850,25800,605
|
|
20231124,143100,7000946600,25800,25800,25850,25800,229
|
|
20231124,143000,6995032300,25800,25800,25850,25800,829
|
|
20231124,142900,6973643150,25800,25800,25850,25800,218
|
|
20231124,142800,6968016550,25800,25850,25850,25800,180
|
|
20231124,142700,6963366650,25800,25850,25850,25800,909
|
|
20231124,142600,6939912400,25800,25800,25850,25800,1108
|
|
20231124,142500,6911325000,25850,25850,25900,25800,397
|
|
20231124,142400,6901065150,25850,25900,25900,25850,339
|
|
20231124,142300,6892298550,25850,25850,25900,25850,283
|
|
20231124,142200,6884972200,25900,25850,25900,25850,168
|
|
20231124,142100,6880627100,25800,25800,25900,25800,86
|
|
20231124,142000,6878405550,25850,25900,25900,25850,330
|
|
20231124,141900,6869872300,25850,25850,25900,25850,111
|
|
20231124,141800,6867001950,25850,25800,25850,25800,6177
|
|
20231124,141700,6707331750,25800,25850,25850,25800,364
|
|
20231124,141600,6697925800,25800,25800,25850,25800,160
|
|
20231124,141500,6693793100,25800,25850,25850,25800,177
|
|
20231124,141400,6689223800,25850,25800,25850,25800,148
|
|
20231124,141300,6685401250,25800,25800,25850,25800,298
|
|
20231124,141200,6677698650,25800,25850,25850,25800,247
|
|
20231124,141100,6671319950,25850,25800,25850,25800,361
|
|
20231124,141000,6662004550,25800,25800,25850,25800,264
|
|
20231124,140900,6655190050,25850,25800,25850,25800,323
|
|
20231124,140800,6646844650,25850,25800,25850,25800,147
|
|
20231124,140700,6643051050,25850,25800,25850,25800,107
|
|
20231124,140600,6640288750,25850,25800,25850,25800,885
|
|
20231124,140500,6617443100,25850,25850,25850,25800,1112
|
|
20231124,140400,6588701400,25850,25850,25850,25800,1177
|
|
20231124,140300,6558283900,25850,25850,25850,25800,1666
|
|
20231124,140200,6515296900,25800,25800,25850,25800,520
|
|
20231124,140100,6501880000,25800,25850,25850,25800,230
|
|
20231124,140000,6495941500,25800,25850,25850,25800,319
|
|
20231124,135900,6487700350,25800,25850,25850,25800,203
|
|
20231124,135800,6482461950,25800,25800,25850,25800,213
|
|
20231124,135700,6476965500,25800,25800,25850,25800,346
|
|
20231124,135600,6468033450,25800,25850,25850,25800,106
|
|
20231124,135500,6465297050,25800,25850,25850,25800,509
|
|
20231124,135400,6452151950,25800,25800,25850,25800,133
|
|
20231124,135300,6448719400,25800,25850,25900,25800,371
|
|
20231124,135200,6439135000,25850,25850,25900,25850,193
|
|
20231124,135100,6434144800,25850,25850,25900,25850,1105
|
|
20231124,135000,6405569850,25900,25850,25900,25850,230
|
|
20231124,134900,6399621650,25900,25850,25900,25850,147
|
|
20231124,134800,6395815650,25900,25900,25900,25850,180
|
|
20231124,134700,6391161700,25850,25900,25900,25850,341
|
|
20231124,134600,6382335950,25850,25850,25900,25850,196
|
|
20231124,134500,6377268400,25850,25900,25900,25850,251
|
|
20231124,134400,6370772300,25850,25900,25900,25850,125
|
|
20231124,134300,6367540100,25900,25850,25900,25850,184
|
|
20231124,134200,6362779100,25900,25900,25900,25900,22
|
|
20231124,134100,6362209300,25850,25900,25900,25850,269
|
|
20231124,134000,6355247750,25900,25800,25900,25800,3829
|
|
20231124,133900,6256263600,25800,25850,25850,25800,79
|
|
20231124,133800,6254224300,25800,25850,25850,25800,126
|
|
20231124,133700,6250972550,25850,25800,25850,25800,94
|
|
20231124,133600,6248547300,25850,25850,25850,25800,195
|
|
20231124,133500,6243515100,25850,25800,25850,25800,145
|
|
20231124,133400,6239773550,25800,25850,25850,25800,163
|
|
20231124,133300,6235564950,25800,25850,25850,25800,209
|
|
20231124,133200,6230172000,25850,25800,25850,25800,128
|
|
20231124,133100,6226868750,25800,25800,25800,25800,26
|
|
20231124,133000,6226197950,25850,25850,25850,25800,182
|
|
20231124,132900,6221498500,25800,25850,25850,25800,888
|
|
20231124,132800,6198573450,25850,25850,25850,25850,299
|
|
20231124,132700,6190844300,25800,25800,25900,25800,532
|
|
20231124,132600,6177118600,25900,25800,25900,25800,102
|
|
20231124,132500,6174486800,25800,25800,25850,25800,135
|
|
20231124,132400,6171003450,25900,25800,25900,25800,627
|
|
20231124,132300,6154807250,25850,25850,25900,25850,2798
|
|
20231124,132200,6082478250,25900,25850,25900,25850,144
|
|
20231124,132100,6078755550,25850,25900,25900,25850,142
|
|
20231124,132000,6075084600,25850,25900,25900,25850,293
|
|
20231124,131900,6067500400,25850,25900,25900,25850,179
|
|
20231124,131800,6062872550,25850,25900,25900,25850,299
|
|
20231124,131700,6055133600,25900,25900,25900,25850,356
|
|
20231124,131600,6045930600,25850,25850,25900,25850,237
|
|
20231124,131500,6039800650,25850,25850,25850,25850,91
|
|
20231124,131400,6037448300,25900,25850,25900,25850,474
|
|
20231124,131300,6025195000,25850,25850,25900,25850,195
|
|
20231124,131200,6020153200,25850,25900,25900,25850,249
|
|
20231124,131100,6013710200,25900,25850,25900,25850,355
|
|
20231124,131000,6004523650,25900,25850,25900,25850,75
|
|
20231124,130900,6002581350,25850,25900,25900,25850,286
|
|
20231124,130800,5995186800,25850,25900,25900,25850,161
|
|
20231124,130700,5991024750,25850,25850,25850,25850,22
|
|
20231124,130600,5990456050,25850,25900,25900,25850,596
|
|
20231124,130500,5975039400,25850,25900,25900,25850,207
|
|
20231124,130400,5969683400,25900,25900,25900,25850,108
|
|
20231124,130300,5966891000,25900,25850,25900,25850,57
|
|
20231124,130200,5965417350,25850,25850,25900,25800,2805
|
|
20231124,130100,5892828550,25900,25850,25900,25850,2700
|
|
20231124,130000,5823033300,25800,25850,25850,25800,84
|
|
20231124,125900,5820862350,25850,25850,25900,25850,1708
|
|
20231124,125800,5776710400,25850,25850,25850,25850,812
|
|
20231124,125700,5755720200,25850,25850,25900,25850,361
|
|
20231124,125600,5746388150,25850,25850,25850,25850,1081
|
|
20231124,125500,5718444300,25850,25850,25900,25850,573
|
|
20231124,125400,5703618700,25850,25900,25900,25850,112
|
|
20231124,125300,5700723200,25850,25850,25850,25850,92
|
|
20231124,125200,5698345000,25900,25850,25900,25850,6
|
|
20231124,125100,5698189750,25850,25900,25900,25850,155
|
|
20231124,125000,5694180500,25900,25900,25900,25850,369
|
|
20231124,124900,5684628200,25900,25850,25900,25850,55
|
|
20231124,124800,5683206400,25850,25900,25900,25850,220
|
|
20231124,124700,5677519250,25900,25900,25900,25850,164
|
|
20231124,124600,5673276300,25900,25850,25900,25850,109
|
|
20231124,124500,5670458350,25900,25900,25900,25900,197
|
|
20231124,124400,5665356050,25900,25900,25900,25850,124
|
|
20231124,124300,5662149200,25850,25850,25850,25850,161
|
|
20231124,124200,5657987350,25850,25900,25900,25850,71
|
|
20231124,124100,5656151950,25900,25850,25900,25850,109
|
|
20231124,124000,5653334100,25850,25900,25900,25850,122
|
|
20231124,123900,5650179400,25900,25850,25900,25850,101
|
|
20231124,123800,5647568300,25900,25900,25900,25900,255
|
|
20231124,123700,5640963800,25900,25850,25900,25850,499
|
|
20231124,123600,5628054950,25850,25850,25900,25800,2225
|
|
20231124,123500,5570467950,25800,25850,25850,25800,280
|
|
20231124,123400,5563230000,25800,25800,25850,25800,357
|
|
20231124,123300,5554009600,25800,25850,25850,25800,97
|
|
20231124,123200,5551506750,25850,25850,25850,25800,345
|
|
20231124,123100,5542593800,25850,25850,25850,25850,1549
|
|
20231124,123000,5502552150,25850,25850,25850,25800,297
|
|
20231124,122900,5494879600,25800,25850,25850,25800,124
|
|
20231124,122800,5491679450,25850,25800,25850,25800,34
|
|
20231124,122700,5490802050,25800,25800,25800,25800,122
|
|
20231124,122600,5487654450,25800,25850,25850,25800,107
|
|
20231124,122500,5484893700,25850,25850,25850,25800,1160
|
|
20231124,122400,5454912400,25850,25900,25900,25850,2085
|
|
20231124,122300,5401015000,25900,25900,25900,25850,248
|
|
20231124,122200,5394599700,25900,25900,25900,25850,106
|
|
20231124,122100,5391859150,25850,25900,25900,25850,147
|
|
20231124,122000,5388058700,25900,25850,25900,25850,376
|
|
20231124,121900,5378327700,25900,25850,25900,25850,97
|
|
20231124,121800,5375820100,25850,25900,25900,25850,123
|
|
20231124,121700,5372639550,25900,25900,25900,25900,226
|
|
20231124,121600,5366786150,25900,25900,25950,25900,103
|
|
20231124,121500,5364118400,25900,25900,25900,25850,558
|
|
20231124,121400,5349673950,25900,25850,25900,25850,292
|
|
20231124,121300,5342115800,25900,25850,25900,25850,346
|
|
20231124,121200,5333156700,25850,25850,25850,25850,117
|
|
20231124,121100,5330132250,25850,25950,25950,25850,311
|
|
20231124,121000,5322069600,25850,25850,25850,25850,0
|
|
20231124,120900,5322069600,25850,25900,25900,25850,756
|
|
20231124,120800,5302494550,25900,25850,25900,25850,196
|
|
20231124,120700,5297425500,25900,25800,25900,25800,1041
|
|
20231124,120600,5270513500,25900,25900,25900,25850,1007
|
|
20231124,120500,5244481900,25850,25850,25850,25850,99
|
|
20231124,120400,5241922750,25900,25900,25900,25850,852
|
|
20231124,120300,5219896850,25900,25850,25900,25850,1204
|
|
20231124,120200,5188718450,25850,25900,25900,25850,106
|
|
20231124,120100,5185978200,25850,25850,25850,25850,571
|
|
20231124,120000,5171217850,25900,25850,25900,25850,97
|
|
20231124,115900,5168710200,25900,25850,25900,25850,28
|
|
20231124,115800,5167985050,25850,25900,25900,25850,115
|
|
20231124,115700,5165012150,25850,25850,25900,25850,105
|
|
20231124,115600,5162297650,25850,25850,25850,25850,147
|
|
20231124,115500,5158497700,25900,25850,25900,25850,304
|
|
20231124,115400,5150633800,25850,25850,25850,25850,96
|
|
20231124,115300,5148152200,25850,25800,25850,25800,2554
|
|
20231124,115200,5082183200,25800,25800,25800,25800,528
|
|
20231124,115100,5068560800,25850,25850,25850,25800,112
|
|
20231124,115000,5065670750,25850,25800,25850,25800,847
|
|
20231124,114900,5043808350,25850,25850,25850,25800,69
|
|
20231124,114800,5042027650,25800,25850,25850,25800,109
|
|
20231124,114700,5039215200,25850,25850,25850,25800,144
|
|
20231124,114600,5035499750,25850,25800,25850,25800,110
|
|
20231124,114500,5032661350,25800,25850,25850,25800,541
|
|
20231124,114400,5018691050,25850,25850,25850,25800,330
|
|
20231124,114300,5010165900,25800,25800,25800,25800,498
|
|
20231124,114200,4997317500,25850,25800,25850,25800,283
|
|
20231124,114100,4990015200,25800,25800,25800,25800,1002
|
|
20231124,114000,4964163600,25850,25800,25850,25800,811
|
|
20231124,113900,4943239100,25800,25800,25850,25800,374
|
|
20231124,113800,4933589550,25750,25750,25800,25750,8
|
|
20231124,113700,4933383350,25750,25850,25850,25750,1138
|
|
20231124,113600,4904026000,25800,25800,25850,25800,152
|
|
20231124,113500,4900104150,25750,25800,25850,25750,567
|
|
20231124,113400,4885482750,25800,25850,25850,25800,8
|
|
20231124,113300,4885276200,25850,25800,25850,25750,687
|
|
20231124,113200,4867556050,25800,25800,25800,25750,350
|
|
20231124,113100,4858532500,25800,25800,25800,25750,69
|
|
20231124,113000,4856752350,25800,25800,25800,25750,709
|
|
20231124,112900,4838465500,25800,25750,25800,25750,228
|
|
20231124,112800,4832589300,25800,25750,25800,25750,112
|
|
20231124,112700,4829705000,25800,25750,25800,25750,2436
|
|
20231124,112600,4766952500,25700,25750,25750,25700,781
|
|
20231124,112500,4746849850,25750,25750,25750,25700,1885
|
|
20231124,112400,4698381350,25750,25750,25750,25700,985
|
|
20231124,112300,4673032950,25700,25800,25800,25700,2423
|
|
20231124,112200,4610649450,25800,25750,25800,25750,2751
|
|
20231124,112100,4539810750,25750,25800,25800,25750,164
|
|
20231124,112000,4535585150,25800,25750,25800,25750,245
|
|
20231124,111900,4529265900,25800,25800,25800,25750,197
|
|
20231124,111800,4524190000,25800,25750,25800,25750,147
|
|
20231124,111700,4520402300,25800,25750,25800,25750,21
|
|
20231124,111600,4519861050,25750,25800,25800,25750,337
|
|
20231124,111500,4511181250,25750,25750,25800,25750,221
|
|
20231124,111400,4505486750,25750,25800,25800,25750,668
|
|
20231124,111300,4488260750,25750,25750,25800,25750,228
|
|
20231124,111200,4482389450,25800,25800,25800,25750,200
|
|
20231124,111100,4477236400,25750,25800,25800,25750,412
|
|
20231124,111000,4466615900,25750,25750,25800,25750,94
|
|
20231124,110900,4464194350,25750,25800,25800,25750,361
|
|
20231124,110800,4454890550,25750,25750,25800,25750,195
|
|
20231124,110700,4449868850,25750,25750,25800,25750,203
|
|
20231124,110600,4444641000,25750,25800,25800,25750,262
|
|
20231124,110500,4437884450,25750,25800,25800,25750,205
|
|
20231124,110400,4432601050,25750,25800,25800,25750,160
|
|
20231124,110300,4428478750,25800,25800,25800,25750,16
|
|
20231124,110200,4428066200,25750,25750,25800,25750,270
|
|
20231124,110100,4421107050,25750,25750,25800,25750,677
|
|
20231124,110000,4403673750,25750,25700,25750,25700,1681
|
|
20231124,105900,4360403500,25700,25700,25750,25700,297
|
|
20231124,105800,4352767400,25700,25750,25750,25700,5060
|
|
20231124,105700,4222543900,25750,25800,25850,25750,9732
|
|
20231124,105600,3971599950,25800,25800,25850,25800,688
|
|
20231124,105500,3953849350,25800,25800,25850,25800,442
|
|
20231124,105400,3942432000,25800,25850,25850,25800,535
|
|
20231124,105300,3928628700,25850,25800,25850,25800,654
|
|
20231124,105200,3911755250,25800,25850,25850,25800,143
|
|
20231124,105100,3908065400,25800,25800,25850,25800,498
|
|
20231124,105000,3895211600,25800,25850,25900,25800,3345
|
|
20231124,104900,3808779200,25900,25850,25900,25850,1783
|
|
20231124,104800,3762678700,25850,25850,25900,25850,208
|
|
20231124,104700,3757301650,25850,25850,25900,25850,189
|
|
20231124,104600,3752415100,25850,25850,25900,25850,312
|
|
20231124,104500,3744346800,25850,25850,25900,25850,160
|
|
20231124,104400,3740209400,25900,25900,25900,25850,3678
|
|
20231124,104300,3645002300,25900,25900,25950,25900,201
|
|
20231124,104200,3639795950,25900,25900,25950,25900,385
|
|
20231124,104100,3629824350,25900,25950,25950,25900,143
|
|
20231124,104000,3626115150,25900,25950,25950,25900,414
|
|
20231124,103900,3615388350,25950,25950,25950,25900,760
|
|
20231124,103800,3595673400,25950,25900,25950,25900,42
|
|
20231124,103700,3594585350,25950,25900,25950,25900,1433
|
|
20231124,103600,3557452150,25900,25950,25950,25850,722
|
|
20231124,103500,3538758750,25950,25900,25950,25850,3121
|
|
20231124,103400,3457958000,25900,25900,25950,25900,81
|
|
20231124,103300,3455858800,25900,25950,25950,25900,733
|
|
20231124,103200,3436868450,25900,26000,26000,25900,4271
|
|
20231124,103100,3326231750,26000,25900,26000,25900,4846
|
|
20231124,103000,3200588850,25900,25900,25950,25900,472
|
|
20231124,102900,3188349150,25900,25950,25950,25900,214
|
|
20231124,102800,3182802000,25900,25950,25950,25900,232
|
|
20231124,102700,3176791050,25950,25900,25950,25900,279
|
|
20231124,102600,3169554500,25900,25950,25950,25900,664
|
|
20231124,102500,3152335250,25900,25950,26000,25900,885
|
|
20231124,102400,3129376100,25900,25900,25950,25900,1030
|
|
20231124,102300,3102654650,25900,25950,25950,25900,140
|
|
20231124,102200,3099028000,25900,25900,25950,25900,707
|
|
20231124,102100,3080706900,25850,25900,25950,25850,2264
|
|
20231124,102000,3022069800,25900,25900,25950,25900,437
|
|
20231124,101900,3010736400,25900,25900,25950,25900,1028
|
|
20231124,101800,2984108800,25900,25900,25900,25900,1194
|
|
20231124,101700,2953184200,25900,25900,25950,25900,337
|
|
20231124,101600,2944450400,25950,25950,25950,25900,570
|
|
20231124,101500,2929661900,25900,25950,25950,25900,147
|
|
20231124,101400,2925854050,25900,25850,25900,25850,690
|
|
20231124,101300,2907990300,25900,25900,25900,25850,1195
|
|
20231124,101200,2877040400,25900,25900,25950,25900,1126
|
|
20231124,101100,2847869600,25900,25900,25900,25900,123
|
|
20231124,101000,2844683900,25900,26000,26000,25900,1094
|
|
20231124,100900,2816315650,25900,25900,25900,25900,53
|
|
20231124,100800,2814942950,26000,25950,26000,25950,205
|
|
20231124,100700,2809622800,25950,25950,25950,25900,807
|
|
20231124,100600,2788686500,25950,25900,25950,25900,345
|
|
20231124,100500,2779737200,25900,25900,25950,25900,578
|
|
20231124,100400,2764744600,25900,25850,25900,25850,934
|
|
20231124,100300,2740555250,25900,25900,25900,25850,1200
|
|
20231124,100200,2709480750,25850,25900,25900,25850,1293
|
|
20231124,100100,2675996900,25900,25850,25900,25850,490
|
|
20231124,100000,2663314850,25900,25900,25900,25850,456
|
|
20231124,095900,2651511750,25900,25900,25900,25850,288
|
|
20231124,095800,2644053450,25900,25950,25950,25850,585
|
|
20231124,095700,2628914300,25900,25900,25950,25800,4632
|
|
20231124,095600,2509045900,25900,25950,26000,25850,8347
|
|
20231124,095500,2292744800,25950,26000,26000,25950,1075
|
|
20231124,095400,2264823050,25950,26000,26000,25950,195
|
|
20231124,095300,2259762000,25950,25950,25950,25950,445
|
|
20231124,095200,2248214250,25950,25950,26000,25950,220
|
|
20231124,095100,2242504800,25950,25950,26000,25950,813
|
|
20231124,095000,2221406400,25950,25950,26000,25950,491
|
|
20231124,094900,2208664250,26000,26000,26000,25950,1389
|
|
20231124,094800,2172550800,26050,26050,26050,26000,2046
|
|
20231124,094700,2119257400,26050,26100,26100,26050,278
|
|
20231124,094600,2112012550,26050,26050,26100,26050,501
|
|
20231124,094500,2098950600,26100,26100,26100,26050,176
|
|
20231124,094400,2094357250,26050,26100,26100,26050,467
|
|
20231124,094300,2082175000,26100,26100,26100,26050,264
|
|
20231124,094200,2075289150,26100,26100,26100,26050,2335
|
|
20231124,094100,2014458650,26050,26100,26150,26050,879
|
|
20231124,094000,1991504450,26100,26100,26150,26100,420
|
|
20231124,093900,1980537100,26150,26150,26150,26100,475
|
|
20231124,093800,1968121300,26150,26100,26150,26100,790
|
|
20231124,093700,1947496850,26150,26200,26200,26150,557
|
|
20231124,093600,1932927300,26150,26250,26250,26150,1472
|
|
20231124,093500,1894380100,26200,26200,26250,26200,1532
|
|
20231124,093400,1854176950,26200,26200,26200,26150,5556
|
|
20231124,093300,1708703750,26150,26150,26200,26150,3607
|
|
20231124,093200,1614320450,26150,26050,26150,26050,1938
|
|
20231124,093100,1563751000,26100,26000,26100,26000,2521
|
|
20231124,093000,1498089550,26050,26050,26050,26000,1222
|
|
20231124,092900,1466283650,26000,26050,26050,26000,254
|
|
20231124,092800,1459674250,26050,26050,26050,26000,799
|
|
20231124,092700,1438891450,26000,26000,26050,26000,1458
|
|
20231124,092600,1400970850,26050,26100,26100,26000,5061
|
|
20231124,092500,1269136900,26050,26100,26100,26050,684
|
|
20231124,092400,1251301450,26050,26150,26150,26050,2506
|
|
20231124,092300,1185908800,26150,26150,26150,26100,284
|
|
20231124,092200,1178482700,26100,26150,26150,26100,501
|
|
20231124,092100,1165397750,26100,26100,26150,26100,464
|
|
20231124,092000,1153266950,26150,26150,26150,26100,453
|
|
20231124,091900,1141421900,26150,26200,26200,26100,1632
|
|
20231124,091800,1098757100,26200,26250,26250,26200,1684
|
|
20231124,091700,1054581350,26250,26200,26250,26200,5751
|
|
20231124,091600,903832500,26200,26100,26200,26100,744
|
|
20231124,091500,884374750,26150,26200,26200,26100,359
|
|
20231124,091400,874976550,26200,26100,26200,26100,3505
|
|
20231124,091300,783344500,26100,26150,26150,26100,1412
|
|
20231124,091200,746470000,26150,26100,26150,26050,449
|
|
20231124,091100,734742550,26100,26100,26150,26100,1953
|
|
20231124,091000,683730950,26100,26100,26150,26100,1072
|
|
20231124,090900,655738750,26100,26100,26150,26100,298
|
|
20231124,090800,647948950,26100,26050,26100,26050,951
|
|
20231124,090700,623128700,26100,26100,26150,26100,1528
|
|
20231124,090600,583247650,26100,26100,26150,26100,705
|
|
20231124,090500,564834400,26100,26050,26100,26000,1675
|
|
20231124,090400,521216700,26100,26050,26100,26050,161
|
|
20231124,090300,517021900,26050,26000,26050,26000,1132
|
|
20231124,090200,487561650,25950,26150,26150,25900,10709
|
|
20231124,090100,208846950,26150,26200,26200,26100,1583
|
|
20231124,090000,167452600,26150,26050,26200,26050,6345
|