612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,190900,14504611550,26050,26050,26050,26050,57350
|
|
20231128,190800,14504611550,26050,26050,26050,26050,0
|
|
20231128,190700,14504611550,26050,26050,26050,26050,0
|
|
20231128,190600,14504611550,26050,26050,26050,26050,0
|
|
20231128,190500,14504611550,26050,26050,26050,26050,0
|
|
20231128,190400,14504611550,26050,26050,26050,26050,0
|
|
20231128,190300,14504611550,26050,26050,26050,26050,0
|
|
20231128,190200,14504611550,26050,26050,26050,26050,0
|
|
20231128,190100,14504611550,26050,26050,26050,26050,0
|
|
20231128,190000,14504611550,26050,26050,26050,26050,0
|
|
20231128,185900,14504611550,26050,26050,26050,26050,0
|
|
20231128,185800,14504611550,26050,26050,26050,26050,0
|
|
20231128,185700,14504611550,26050,26050,26050,26050,0
|
|
20231128,185600,14504611550,26050,26050,26050,26050,0
|
|
20231128,185500,14504611550,26050,26050,26050,26050,0
|
|
20231128,185400,14504611550,26050,26050,26050,26050,0
|
|
20231128,185300,14504611550,26050,26050,26050,26050,0
|
|
20231128,185200,14504611550,26050,26050,26050,26050,0
|
|
20231128,185100,14504611550,26050,26050,26050,26050,0
|
|
20231128,185000,14504611550,26050,26050,26050,26050,0
|
|
20231128,184900,14504611550,26050,26050,26050,26050,0
|
|
20231128,184800,14504611550,26050,26050,26050,26050,0
|
|
20231128,184700,14504611550,26050,26050,26050,26050,0
|
|
20231128,184600,14504611550,26050,26050,26050,26050,0
|
|
20231128,184500,14504611550,26050,26050,26050,26050,0
|
|
20231128,184400,14504611550,26050,26050,26050,26050,0
|
|
20231128,184300,14504611550,26050,26050,26050,26050,0
|
|
20231128,184200,14504611550,26050,26050,26050,26050,0
|
|
20231128,184100,14504611550,26050,26050,26050,26050,0
|
|
20231128,184000,14504611550,26050,26050,26050,26050,0
|
|
20231128,183900,14504611550,26050,26050,26050,26050,57350
|
|
20231128,183800,14504611550,26050,26050,26050,26050,0
|
|
20231128,183700,14504611550,26050,26050,26050,26050,0
|
|
20231128,183600,14504611550,26050,26050,26050,26050,0
|
|
20231128,183500,14504611550,26050,26050,26050,26050,0
|
|
20231128,183400,14504611550,26050,26050,26050,26050,0
|
|
20231128,183300,14504611550,26050,26050,26050,26050,0
|
|
20231128,183200,14504611550,26050,26050,26050,26050,0
|
|
20231128,183100,14504611550,26050,26050,26050,26050,0
|
|
20231128,183000,14504611550,26050,26050,26050,26050,0
|
|
20231128,182900,14504611550,26050,26050,26050,26050,0
|
|
20231128,182800,14504611550,26050,26050,26050,26050,0
|
|
20231128,182700,14504611550,26050,26050,26050,26050,0
|
|
20231128,182600,14504611550,26050,26050,26050,26050,0
|
|
20231128,182500,14504611550,26050,26050,26050,26050,0
|
|
20231128,182400,14504611550,26050,26050,26050,26050,0
|
|
20231128,182300,14504611550,26050,26050,26050,26050,0
|
|
20231128,182200,14504611550,26050,26050,26050,26050,0
|
|
20231128,182100,14504611550,26050,26050,26050,26050,0
|
|
20231128,182000,14504611550,26050,26050,26050,26050,0
|
|
20231128,181900,14504611550,26050,26050,26050,26050,0
|
|
20231128,181800,14504611550,26050,26050,26050,26050,0
|
|
20231128,181700,14504611550,26050,26050,26050,26050,0
|
|
20231128,181600,14504611550,26050,26050,26050,26050,0
|
|
20231128,181500,14504611550,26050,26050,26050,26050,0
|
|
20231128,181400,14504611550,26050,26050,26050,26050,0
|
|
20231128,181300,14504611550,26050,26050,26050,26050,0
|
|
20231128,181200,14504611550,26050,26050,26050,26050,0
|
|
20231128,181100,14504611550,26050,26050,26050,26050,0
|
|
20231128,181000,14504611550,26050,26050,26050,26050,0
|
|
20231128,180900,14504611550,26050,26050,26050,26050,57350
|
|
20231128,180800,14504611550,26050,26050,26050,26050,0
|
|
20231128,180700,14504611550,26050,26050,26050,26050,0
|
|
20231128,180600,14504611550,26050,26050,26050,26050,0
|
|
20231128,180500,14504611550,26050,26050,26050,26050,0
|
|
20231128,180400,14504611550,26050,26050,26050,26050,0
|
|
20231128,180300,14504611550,26050,26050,26050,26050,0
|
|
20231128,180200,14504611550,26050,26050,26050,26050,0
|
|
20231128,180100,14504611550,26050,26050,26050,26050,0
|
|
20231128,180000,14504611550,26050,26050,26050,26050,0
|
|
20231128,175900,14504611550,26050,26050,26050,26050,0
|
|
20231128,175800,14504611550,26050,26050,26050,26050,0
|
|
20231128,175700,14504611550,26050,26050,26050,26050,0
|
|
20231128,175600,14504611550,26050,26050,26050,26050,0
|
|
20231128,175500,14504611550,26050,26050,26050,26050,0
|
|
20231128,175400,14504611550,26050,26050,26050,26050,0
|
|
20231128,175300,14504611550,26050,26050,26050,26050,0
|
|
20231128,175200,14504611550,26050,26050,26050,26050,0
|
|
20231128,175100,14504611550,26050,26050,26050,26050,0
|
|
20231128,175000,14504611550,26050,26050,26050,26050,0
|
|
20231128,174900,14504611550,26050,26050,26050,26050,0
|
|
20231128,174800,14504611550,26050,26050,26050,26050,0
|
|
20231128,174700,14504611550,26050,26050,26050,26050,0
|
|
20231128,174600,14504611550,26050,26050,26050,26050,0
|
|
20231128,174500,14504611550,26050,26050,26050,26050,0
|
|
20231128,174400,14504611550,26050,26050,26050,26050,0
|
|
20231128,174300,14504611550,26050,26050,26050,26050,0
|
|
20231128,174200,14504611550,26050,26050,26050,26050,0
|
|
20231128,174100,14504611550,26050,26050,26050,26050,0
|
|
20231128,174000,14504611550,26050,26050,26050,26050,0
|
|
20231128,173900,14504611550,26050,26050,26050,26050,57350
|
|
20231128,173800,14504611550,26050,26050,26050,26050,0
|
|
20231128,173700,14504611550,26050,26050,26050,26050,0
|
|
20231128,173600,14504611550,26050,26050,26050,26050,0
|
|
20231128,173500,14504611550,26050,26050,26050,26050,0
|
|
20231128,173400,14504611550,26050,26050,26050,26050,0
|
|
20231128,173300,14504611550,26050,26050,26050,26050,0
|
|
20231128,173200,14504611550,26050,26050,26050,26050,0
|
|
20231128,173100,14504611550,26050,26050,26050,26050,0
|
|
20231128,173000,14504611550,26050,26050,26050,26050,0
|
|
20231128,172900,14504611550,26050,26050,26050,26050,0
|
|
20231128,172800,14504611550,26050,26050,26050,26050,0
|
|
20231128,172700,14504611550,26050,26050,26050,26050,0
|
|
20231128,172600,14504611550,26050,26050,26050,26050,0
|
|
20231128,172500,14504611550,26050,26050,26050,26050,0
|
|
20231128,172400,14504611550,26050,26050,26050,26050,0
|
|
20231128,172300,14504611550,26050,26050,26050,26050,0
|
|
20231128,172200,14504611550,26050,26050,26050,26050,0
|
|
20231128,172100,14504611550,26050,26050,26050,26050,0
|
|
20231128,172000,14504611550,26050,26050,26050,26050,0
|
|
20231128,171900,14504611550,26050,26050,26050,26050,0
|
|
20231128,171800,14504611550,26050,26050,26050,26050,0
|
|
20231128,171700,14504611550,26050,26050,26050,26050,0
|
|
20231128,171600,14504611550,26050,26050,26050,26050,0
|
|
20231128,171500,14504611550,26050,26050,26050,26050,0
|
|
20231128,171400,14504611550,26050,26050,26050,26050,0
|
|
20231128,171300,14504611550,26050,26050,26050,26050,0
|
|
20231128,171200,14504611550,26050,26050,26050,26050,0
|
|
20231128,171100,14504611550,26050,26050,26050,26050,0
|
|
20231128,171000,14504611550,26050,26050,26050,26050,0
|
|
20231128,170900,14504611550,26050,26050,26050,26050,57350
|
|
20231128,170800,14504611550,26050,26050,26050,26050,0
|
|
20231128,170700,14504611550,26050,26050,26050,26050,0
|
|
20231128,170600,14504611550,26050,26050,26050,26050,0
|
|
20231128,170500,14504611550,26050,26050,26050,26050,0
|
|
20231128,170400,14504611550,26050,26050,26050,26050,0
|
|
20231128,170300,14504611550,26050,26050,26050,26050,0
|
|
20231128,170200,14504611550,26050,26050,26050,26050,0
|
|
20231128,170100,14504611550,26050,26050,26050,26050,0
|
|
20231128,170000,14504611550,26050,26050,26050,26050,0
|
|
20231128,165900,14504611550,26050,26050,26050,26050,0
|
|
20231128,165800,14504611550,26050,26050,26050,26050,0
|
|
20231128,165700,14504611550,26050,26050,26050,26050,0
|
|
20231128,165600,14504611550,26050,26050,26050,26050,0
|
|
20231128,165500,14504611550,26050,26050,26050,26050,0
|
|
20231128,165400,14504611550,26050,26050,26050,26050,0
|
|
20231128,165300,14504611550,26050,26050,26050,26050,0
|
|
20231128,165200,14504611550,26050,26050,26050,26050,0
|
|
20231128,165100,14504611550,26050,26050,26050,26050,0
|
|
20231128,165000,14504611550,26050,26050,26050,26050,0
|
|
20231128,164900,14504611550,26050,26050,26050,26050,0
|
|
20231128,164800,14504611550,26050,26050,26050,26050,0
|
|
20231128,164700,14504611550,26050,26050,26050,26050,0
|
|
20231128,164600,14504611550,26050,26050,26050,26050,0
|
|
20231128,164500,14504611550,26050,26050,26050,26050,0
|
|
20231128,164400,14504611550,26050,26050,26050,26050,0
|
|
20231128,164300,14504611550,26050,26050,26050,26050,0
|
|
20231128,164200,14504611550,26050,26050,26050,26050,0
|
|
20231128,164100,14504611550,26050,26050,26050,26050,0
|
|
20231128,164000,14504611550,26050,26050,26050,26050,0
|
|
20231128,163900,14504611550,26050,26050,26050,26050,57350
|
|
20231128,163800,14504611550,26050,26050,26050,26050,0
|
|
20231128,163700,14504611550,26050,26050,26050,26050,0
|
|
20231128,163600,14504611550,26050,26050,26050,26050,0
|
|
20231128,163500,14504611550,26050,26050,26050,26050,0
|
|
20231128,163400,14504611550,26050,26050,26050,26050,0
|
|
20231128,163300,14504611550,26050,26050,26050,26050,0
|
|
20231128,163200,14504611550,26050,26050,26050,26050,0
|
|
20231128,163100,14504611550,26050,26050,26050,26050,0
|
|
20231128,163000,14504611550,26050,26050,26050,26050,0
|
|
20231128,162900,14504611550,26050,26050,26050,26050,0
|
|
20231128,162800,14504611550,26050,26050,26050,26050,0
|
|
20231128,162700,14504611550,26050,26050,26050,26050,0
|
|
20231128,162600,14504611550,26050,26050,26050,26050,0
|
|
20231128,162500,14504611550,26050,26050,26050,26050,0
|
|
20231128,162400,14504611550,26050,26050,26050,26050,0
|
|
20231128,162300,14504611550,26050,26050,26050,26050,0
|
|
20231128,162200,14504611550,26050,26050,26050,26050,0
|
|
20231128,162100,14504611550,26050,26050,26050,26050,0
|
|
20231128,162000,14504611550,26050,26050,26050,26050,0
|
|
20231128,161900,14504611550,26050,26050,26050,26050,0
|
|
20231128,161800,14504611550,26050,26050,26050,26050,0
|
|
20231128,161700,14504611550,26050,26050,26050,26050,0
|
|
20231128,161600,14504611550,26050,26050,26050,26050,0
|
|
20231128,161500,14504611550,26050,26050,26050,26050,0
|
|
20231128,161400,14504611550,26050,26050,26050,26050,0
|
|
20231128,161300,14504611550,26050,26050,26050,26050,0
|
|
20231128,161200,14504611550,26050,26050,26050,26050,0
|
|
20231128,161100,14504611550,26050,26050,26050,26050,0
|
|
20231128,161000,14504611550,26050,26050,26050,26050,0
|
|
20231128,160900,14504611550,26050,26050,26050,26050,57350
|
|
20231128,160800,14504611550,26050,26050,26050,26050,0
|
|
20231128,160700,14504611550,26050,26050,26050,26050,0
|
|
20231128,160600,14504611550,26050,26050,26050,26050,0
|
|
20231128,160500,14504611550,26050,26050,26050,26050,0
|
|
20231128,160400,14504611550,26050,26050,26050,26050,0
|
|
20231128,160300,14504611550,26050,26050,26050,26050,0
|
|
20231128,160200,14504611550,26050,26050,26050,26050,0
|
|
20231128,160100,14504611550,26050,26050,26050,26050,0
|
|
20231128,160000,14504611550,26050,26050,26050,26050,0
|
|
20231128,155900,14504611550,26050,26050,26050,26050,0
|
|
20231128,155800,14504611550,26050,26050,26050,26050,0
|
|
20231128,155700,14504611550,26050,26050,26050,26050,0
|
|
20231128,155600,14504611550,26050,26050,26050,26050,0
|
|
20231128,155500,14504611550,26050,26050,26050,26050,0
|
|
20231128,155400,14504611550,26050,26050,26050,26050,0
|
|
20231128,155300,14504611550,26050,26050,26050,26050,0
|
|
20231128,155200,14504611550,26050,26050,26050,26050,0
|
|
20231128,155100,14504611550,26050,26050,26050,26050,0
|
|
20231128,155000,14504611550,26050,26050,26050,26050,0
|
|
20231128,154900,14504611550,26050,26050,26050,26050,0
|
|
20231128,154800,14504611550,26050,26050,26050,26050,0
|
|
20231128,154700,14504611550,26050,26050,26050,26050,0
|
|
20231128,154600,14504611550,26050,26050,26050,26050,0
|
|
20231128,154500,14504611550,26050,26050,26050,26050,0
|
|
20231128,154400,14504611550,26050,26050,26050,26050,0
|
|
20231128,154300,14504611550,26050,26050,26050,26050,0
|
|
20231128,154200,14504611550,26050,26050,26050,26050,0
|
|
20231128,154100,14504611550,26050,26050,26050,26050,0
|
|
20231128,154000,14504611550,26050,26050,26050,26050,0
|
|
20231128,153900,14504611550,26050,26050,26050,26050,57350
|
|
20231128,153800,14504611550,26050,26050,26050,26050,0
|
|
20231128,153700,14504611550,26050,26050,26050,26050,0
|
|
20231128,153600,14504611550,26050,26050,26050,26050,0
|
|
20231128,153500,14504611550,26050,26050,26050,26050,0
|
|
20231128,153400,14504611550,26050,26050,26050,26050,0
|
|
20231128,153300,14504611550,26050,26050,26050,26050,0
|
|
20231128,153200,14504611550,26050,26050,26050,26050,0
|
|
20231128,153100,14504611550,26050,26050,26050,26050,0
|
|
20231128,153000,14504611550,26050,26050,26050,26050,57350
|
|
20231128,152900,13010644050,26050,26050,26050,26050,0
|
|
20231128,152800,13010644050,26050,26050,26050,26050,0
|
|
20231128,152700,13010644050,26050,26050,26050,26050,0
|
|
20231128,152600,13010644050,26050,26050,26050,26050,0
|
|
20231128,152500,13010644050,26050,26050,26050,26050,0
|
|
20231128,152400,13010644050,26050,26050,26050,26050,0
|
|
20231128,152300,13010644050,26050,26050,26050,26050,0
|
|
20231128,152200,13010644050,26050,26050,26050,26050,0
|
|
20231128,152100,13010644050,26050,26050,26050,26050,0
|
|
20231128,152000,13010644050,26050,26050,26050,26050,0
|
|
20231128,151900,13010644050,26050,26050,26100,26000,7872
|
|
20231128,151800,12805413000,26050,26050,26050,26000,4995
|
|
20231128,151700,12675309550,26050,26050,26050,26000,3285
|
|
20231128,151600,12589795950,26000,26000,26050,26000,2321
|
|
20231128,151500,12529393250,26000,26050,26050,26000,778
|
|
20231128,151400,12509144900,26050,26000,26050,26000,1913
|
|
20231128,151300,12459324850,26050,26050,26050,26000,4260
|
|
20231128,151200,12348371100,26050,26050,26050,26000,1824
|
|
20231128,151100,12300875550,26050,26050,26050,26000,1971
|
|
20231128,151000,12249568650,26050,26000,26050,26000,2016
|
|
20231128,150900,12197072550,26050,26050,26050,26000,2314
|
|
20231128,150800,12136807000,26050,26050,26050,26000,1277
|
|
20231128,150700,12103551600,26050,26050,26050,26000,1112
|
|
20231128,150600,12074591750,26050,26050,26050,26000,2008
|
|
20231128,150500,12022291950,26050,26050,26050,26000,1783
|
|
20231128,150400,11975875900,26050,26050,26050,26000,889
|
|
20231128,150300,11952725750,26050,26000,26050,26000,2494
|
|
20231128,150200,11887766600,26050,26000,26050,26000,808
|
|
20231128,150100,11866725700,26050,26050,26050,26000,1012
|
|
20231128,150000,11840376700,26050,26000,26050,26000,7003
|
|
20231128,145900,11657977200,26050,26050,26050,26000,838
|
|
20231128,145800,11636160000,26000,26050,26050,26000,739
|
|
20231128,145700,11616933550,26000,26050,26050,26000,667
|
|
20231128,145600,11599585200,26050,26000,26050,26000,744
|
|
20231128,145500,11580223250,26000,26000,26050,26000,822
|
|
20231128,145400,11558832150,26000,26000,26050,26000,797
|
|
20231128,145300,11538105800,26000,26000,26050,26000,896
|
|
20231128,145200,11514785050,26050,26050,26050,26000,514
|
|
20231128,145100,11501403550,26000,26000,26050,26000,730
|
|
20231128,145000,11482415250,26050,26050,26050,26000,551
|
|
20231128,144900,11468071900,26050,26000,26050,26000,644
|
|
20231128,144800,11451304900,26050,26000,26050,26000,1080
|
|
20231128,144700,11423197250,26050,26050,26050,26000,935
|
|
20231128,144600,11398852850,26050,26050,26050,26000,693
|
|
20231128,144500,11380808300,26000,26050,26050,26000,641
|
|
20231128,144400,11364127000,26050,26050,26050,26000,370
|
|
20231128,144300,11354500150,26050,26000,26050,26000,738
|
|
20231128,144200,11335295000,26050,26000,26050,26000,636
|
|
20231128,144100,11318741700,26050,26050,26050,26000,985
|
|
20231128,144000,11293120800,26050,26050,26050,26000,1003
|
|
20231128,143900,11267021500,26050,26050,26050,26000,945
|
|
20231128,143800,11242429700,26000,26050,26050,26000,717
|
|
20231128,143700,11223774700,26050,26050,26050,26000,705
|
|
20231128,143600,11205430450,26000,26050,26050,26000,1772
|
|
20231128,143500,11159293400,26050,26000,26050,26000,1432
|
|
20231128,143400,11122007150,26050,26000,26050,26000,1058
|
|
20231128,143300,11094474250,26050,26050,26050,26000,1084
|
|
20231128,143200,11066262850,26000,26050,26050,26000,829
|
|
20231128,143100,11044690100,26050,26050,26050,26000,1367
|
|
20231128,143000,11009100300,26050,26050,26050,26000,716
|
|
20231128,142900,10990467600,26050,26000,26050,26000,790
|
|
20231128,142800,10969905100,26050,26050,26050,26000,421
|
|
20231128,142700,10958948900,26050,26050,26050,26000,431
|
|
20231128,142600,10947734100,26050,26000,26050,26000,316
|
|
20231128,142500,10939514100,26050,26050,26050,26000,883
|
|
20231128,142400,10916522150,26050,26000,26050,25950,4818
|
|
20231128,142300,10791249200,25950,25950,26000,25950,637
|
|
20231128,142200,10774704200,25950,26000,26000,25950,394
|
|
20231128,142100,10764466000,26000,25950,26000,25950,439
|
|
20231128,142000,10753069850,26000,26000,26000,25950,1432
|
|
20231128,141900,10715872500,26000,26000,26000,25950,468
|
|
20231128,141800,10703715250,26000,25950,26000,25950,472
|
|
20231128,141700,10691460150,25950,26000,26000,25950,678
|
|
20231128,141600,10673857700,25950,26000,26000,25950,512
|
|
20231128,141500,10660560800,25950,25950,26000,25950,659
|
|
20231128,141400,10643444350,26000,25950,26000,25950,559
|
|
20231128,141300,10628929700,25950,25950,26000,25950,1226
|
|
20231128,141200,10597102300,25950,25950,26000,25950,524
|
|
20231128,141100,10583501800,26000,25950,26000,25950,1229
|
|
20231128,141000,10551566650,25950,26000,26000,25950,384
|
|
20231128,140900,10541599600,25950,25950,26000,25950,1047
|
|
20231128,140800,10514423750,26000,25950,26000,25950,482
|
|
20231128,140700,10501909300,26000,26000,26000,25950,443
|
|
20231128,140600,10490406900,25950,25950,26000,25950,824
|
|
20231128,140500,10469018450,26000,25950,26000,25950,527
|
|
20231128,140400,10455331100,26000,26000,26000,25950,1537
|
|
20231128,140300,10415373250,25950,25950,26000,25950,545
|
|
20231128,140200,10401222450,25950,25950,26000,25950,382
|
|
20231128,140100,10391300750,26000,25950,26000,25950,290
|
|
20231128,140000,10383771100,26000,25950,26000,25950,269
|
|
20231128,135900,10376786450,26000,25950,26000,25950,379
|
|
20231128,135800,10366947900,26000,26000,26000,25950,630
|
|
20231128,135700,10350597100,26000,25950,26000,25950,530
|
|
20231128,135600,10336825600,26000,26000,26000,25950,660
|
|
20231128,135500,10319693550,26000,26000,26000,25950,1463
|
|
20231128,135400,10281726650,26000,26000,26000,25950,259
|
|
20231128,135300,10275001100,25950,25950,26000,25950,428
|
|
20231128,135200,10263890250,25950,25950,26000,25950,561
|
|
20231128,135100,10249329100,26000,25950,26000,25950,429
|
|
20231128,135000,10238192550,25950,25950,26000,25950,542
|
|
20231128,134900,10224125800,25950,25950,26000,25950,375
|
|
20231128,134800,10214391600,25950,25950,26000,25950,503
|
|
20231128,134700,10201335700,25950,25950,26000,25950,910
|
|
20231128,134600,10177721000,25950,26000,26000,25950,384
|
|
20231128,134500,10167754200,25950,26000,26000,25950,603
|
|
20231128,134400,10152095050,25950,25950,26000,25950,201
|
|
20231128,134300,10146879050,26000,26000,26000,25950,355
|
|
20231128,134200,10137662450,26000,26000,26000,25950,214
|
|
20231128,134100,10132106600,26000,25950,26000,25950,497
|
|
20231128,134000,10119202900,26000,26000,26000,25950,232
|
|
20231128,133900,10113179250,26000,26000,26000,25950,339
|
|
20231128,133800,10104372200,26000,25950,26000,25950,480
|
|
20231128,133700,10091910250,26000,26000,26000,25950,342
|
|
20231128,133600,10083031050,26000,26000,26000,25950,376
|
|
20231128,133500,10073271400,26000,26000,26000,25950,496
|
|
20231128,133400,10060392000,25950,26000,26000,25950,351
|
|
20231128,133300,10051283000,26000,26000,26000,25950,487
|
|
20231128,133200,10038636650,26000,26000,26000,25950,861
|
|
20231128,133100,10016263500,26000,25950,26000,25950,403
|
|
20231128,133000,10005805050,26000,26000,26000,25950,336
|
|
20231128,132900,9997083550,26000,26050,26050,26000,2947
|
|
20231128,132800,9920456800,26050,26050,26050,26000,694
|
|
20231128,132700,9902393950,26050,26000,26050,26000,1440
|
|
20231128,132600,9864943350,26000,26000,26050,26000,523
|
|
20231128,132500,9851340250,26000,26050,26050,26000,308
|
|
20231128,132400,9843326150,26050,26000,26050,26000,298
|
|
20231128,132300,9835576100,26000,26000,26050,26000,149
|
|
20231128,132200,9831699600,26050,26000,26050,26000,112
|
|
20231128,132100,9828785050,26000,25950,26000,25950,3059
|
|
20231128,132000,9749258650,26000,26000,26000,25950,376
|
|
20231128,131900,9739483150,25950,26000,26000,25950,1085
|
|
20231128,131800,9711289100,25950,26000,26000,25950,634
|
|
20231128,131700,9694823100,26000,25950,26000,25950,411
|
|
20231128,131600,9684155900,25950,26000,26000,25950,251
|
|
20231128,131500,9677641450,25950,25950,26000,25950,503
|
|
20231128,131400,9664586250,25950,26000,26000,25950,439
|
|
20231128,131300,9653190550,25950,26000,26000,25950,490
|
|
20231128,131200,9640472600,26000,25950,26000,25950,368
|
|
20231128,131100,9630922600,25950,26000,26000,25950,357
|
|
20231128,131000,9621656350,26000,25950,26000,25950,552
|
|
20231128,130900,9607326200,25950,25950,26000,25950,330
|
|
20231128,130800,9598760700,25950,26000,26000,25950,310
|
|
20231128,130700,9590716050,26000,25950,26000,25950,570
|
|
20231128,130600,9575909750,25950,26000,26000,25950,538
|
|
20231128,130500,9561925650,25950,26000,26000,25950,233
|
|
20231128,130400,9555875800,25950,25950,26000,25950,211
|
|
20231128,130300,9550399700,25950,26050,26050,25950,1869
|
|
20231128,130200,9501813750,26050,26000,26050,26000,1936
|
|
20231128,130100,9451474850,26000,26050,26050,26000,87
|
|
20231128,130000,9449212500,26000,26050,26050,26000,231
|
|
20231128,125900,9443203400,26050,26000,26050,25950,2915
|
|
20231128,125800,9367415350,25950,26000,26000,25950,214
|
|
20231128,125700,9361857100,26000,25950,26000,25950,295
|
|
20231128,125600,9354194900,25950,25950,26000,25950,180
|
|
20231128,125500,9349522300,25950,26000,26000,25950,2003
|
|
20231128,125400,9297464750,26000,26000,26000,25950,741
|
|
20231128,125300,9278211350,26000,26000,26050,25950,12585
|
|
20231128,125200,8950998550,25950,25950,26000,25950,525
|
|
20231128,125100,8937368600,26000,25950,26000,25950,501
|
|
20231128,125000,8924366650,26000,25950,26000,25950,548
|
|
20231128,124900,8910142050,26000,25950,26000,25950,571
|
|
20231128,124800,8895318850,26000,25950,26000,25950,500
|
|
20231128,124700,8882342450,26000,25950,26000,25950,346
|
|
20231128,124600,8873360800,26000,25950,26000,25950,716
|
|
20231128,124500,8854755650,26000,25950,26000,25950,792
|
|
20231128,124400,8834201500,25950,25950,26000,25950,148
|
|
20231128,124300,8830360300,26000,26000,26000,25950,200
|
|
20231128,124200,8825166100,25950,25950,26000,25950,286
|
|
20231128,124100,8817741500,25950,26000,26000,25950,296
|
|
20231128,124000,8810057750,26000,26000,26000,25950,801
|
|
20231128,123900,8789252150,26000,25950,26000,25950,890
|
|
20231128,123800,8766135950,26000,26000,26000,25950,131
|
|
20231128,123700,8762735900,25950,25950,26000,25950,845
|
|
20231128,123600,8740793100,26000,25950,26000,25950,247
|
|
20231128,123500,8734381500,25950,25950,26000,25950,177
|
|
20231128,123400,8729787900,25950,25950,26000,25950,386
|
|
20231128,123300,8719766750,25950,25950,26000,25950,701
|
|
20231128,123200,8701575750,25950,25950,26000,25950,408
|
|
20231128,123100,8690986250,25950,25950,26000,25950,513
|
|
20231128,123000,8677673850,25950,25950,26000,25950,1115
|
|
20231128,122900,8648721900,25900,25900,25950,25900,1057
|
|
20231128,122800,8621306400,25900,25950,25950,25900,477
|
|
20231128,122700,8608938350,25950,25900,25950,25900,237
|
|
20231128,122600,8602797700,25900,25950,25950,25900,262
|
|
20231128,122500,8596004350,25950,25950,25950,25950,2104
|
|
20231128,122400,8541405550,25950,25950,26000,25950,1282
|
|
20231128,122300,8508137550,26000,25950,26000,25950,857
|
|
20231128,122200,8485896450,25950,25950,26000,25950,594
|
|
20231128,122100,8470482050,25950,25950,26000,25950,1349
|
|
20231128,122000,8435473550,25950,25950,26000,25950,707
|
|
20231128,121900,8417123700,25950,25950,26000,25950,138
|
|
20231128,121800,8413540800,25950,26000,26000,25950,985
|
|
20231128,121700,8387979900,25950,26000,26000,25950,295
|
|
20231128,121600,8380322600,25950,26000,26000,25950,105
|
|
20231128,121500,8377597800,25950,26000,26000,25950,149
|
|
20231128,121400,8373729350,26000,26000,26000,25950,299
|
|
20231128,121300,8365969650,26000,25950,26000,25950,1349
|
|
20231128,121200,8330960200,25950,25950,25950,25900,424
|
|
20231128,121100,8319959950,25950,25900,25950,25900,1277
|
|
20231128,121000,8286824350,25950,25900,25950,25900,191
|
|
20231128,120900,8281873350,25900,25900,25950,25900,223
|
|
20231128,120800,8276094150,25900,25900,25950,25900,403
|
|
20231128,120700,8265648950,25900,25950,25950,25900,331
|
|
20231128,120600,8257065650,25950,25900,25950,25900,187
|
|
20231128,120500,8252217150,25900,25950,25950,25900,329
|
|
20231128,120400,8243682300,25950,25900,25950,25900,2290
|
|
20231128,120300,8184269800,25900,25900,25950,25900,326
|
|
20231128,120200,8175823000,25900,25950,25950,25900,689
|
|
20231128,120100,8157951500,25950,25950,25950,25900,327
|
|
20231128,120000,8149481600,25900,25900,25950,25900,626
|
|
20231128,115900,8133255500,25900,25900,25950,25900,423
|
|
20231128,115800,8122299200,25900,25900,25950,25900,501
|
|
20231128,115700,8109322450,25950,25900,25950,25900,354
|
|
20231128,115600,8100152000,25950,25900,25950,25900,275
|
|
20231128,115500,8093029200,25900,25900,25950,25900,505
|
|
20231128,115400,8079948000,25900,25950,25950,25900,430
|
|
20231128,115300,8068810600,25950,25900,25950,25900,443
|
|
20231128,115200,8057335200,25900,25900,25950,25900,563
|
|
20231128,115100,8042753450,25900,25950,26000,25900,449
|
|
20231128,115000,8031117450,25900,25950,26000,25900,1046
|
|
20231128,114900,8003977400,25950,25950,26000,25950,511
|
|
20231128,114800,7990715200,25950,25950,26000,25950,713
|
|
20231128,114700,7972212500,25950,26000,26000,25950,462
|
|
20231128,114600,7960221350,26000,26000,26000,25950,552
|
|
20231128,114500,7945893850,25950,26000,26000,25950,770
|
|
20231128,114400,7925910850,25950,25900,26000,25900,1371
|
|
20231128,114300,7890346500,25900,26000,26000,25900,537
|
|
20231128,114200,7876424850,25950,25950,26000,25950,698
|
|
20231128,114100,7858309750,26000,25950,26000,25950,993
|
|
20231128,114000,7832526900,26000,25950,26000,25950,610
|
|
20231128,113900,7816695850,26000,25950,26000,25950,623
|
|
20231128,113800,7800528500,26000,25950,26000,25950,980
|
|
20231128,113700,7775095350,26000,26000,26000,25950,1485
|
|
20231128,113600,7736496500,26000,26050,26050,26000,116
|
|
20231128,113500,7733478600,26000,26050,26050,26000,293
|
|
20231128,113400,7725858700,26050,26050,26050,26000,216
|
|
20231128,113300,7720241000,26000,26000,26050,26000,1047
|
|
20231128,113200,7693018600,26050,26050,26100,26000,5617
|
|
20231128,113100,7546800350,26050,26050,26100,26000,7480
|
|
20231128,113000,7351875400,26000,26050,26100,26000,10167
|
|
20231128,112900,7087411300,26050,26050,26100,26050,6112
|
|
20231128,112800,6928138250,26050,26100,26100,26050,91
|
|
20231128,112700,6925766200,26100,26050,26100,26050,375
|
|
20231128,112600,6915983200,26050,26050,26100,26050,121
|
|
20231128,112500,6912829850,26100,26050,26100,26000,4866
|
|
20231128,112400,6785987000,26000,26000,26050,26000,186
|
|
20231128,112300,6781149950,26050,25950,26050,25950,2965
|
|
20231128,112200,6704029250,25950,26000,26000,25950,460
|
|
20231128,112100,6692091850,26000,26000,26000,25950,421
|
|
20231128,112000,6681165000,25950,25950,26000,25950,133
|
|
20231128,111900,6677713350,26000,26000,26000,25950,386
|
|
20231128,111800,6667680400,25950,26000,26000,25950,1991
|
|
20231128,111700,6616010100,26000,26000,26000,25950,974
|
|
20231128,111600,6590686350,26050,26000,26050,26000,1233
|
|
20231128,111500,6558626100,26050,26050,26050,26000,2202
|
|
20231128,111400,6501371150,26050,26100,26100,26000,3783
|
|
20231128,111300,6402824150,26100,25900,26100,25900,18237
|
|
20231128,111200,5928678600,25950,25900,25950,25900,802
|
|
20231128,111100,5907890600,25900,25950,25950,25900,1652
|
|
20231128,111000,5865098200,25950,25900,25950,25900,683
|
|
20231128,110900,5847403900,25900,25900,25950,25900,601
|
|
20231128,110800,5831837400,25900,25900,25950,25900,515
|
|
20231128,110700,5818497300,25900,25950,25950,25900,915
|
|
20231128,110600,5794798300,25900,25900,25950,25900,729
|
|
20231128,110500,5775905450,25900,25900,25950,25900,721
|
|
20231128,110400,5757228950,25950,25900,25950,25900,440
|
|
20231128,110300,5745821050,25900,25950,25950,25900,3886
|
|
20231128,110200,5645087250,25950,25900,25950,25900,148
|
|
20231128,110100,5641250550,25950,25950,25950,25900,277
|
|
20231128,110000,5634070050,25950,25950,25950,25900,220
|
|
20231128,105900,5628366700,25950,25950,25950,25900,767
|
|
20231128,105800,5608488950,25900,25900,25950,25900,256
|
|
20231128,105700,5601853850,25950,25950,26000,25900,3175
|
|
20231128,105600,5519468400,25950,26000,26000,25950,4058
|
|
20231128,105500,5414163250,26000,25950,26000,25950,192
|
|
20231128,105400,5409174900,25950,25900,26000,25900,15026
|
|
20231128,105300,5019201400,25900,25900,25950,25900,443
|
|
20231128,105200,5007724200,25900,25950,25950,25900,2056
|
|
20231128,105100,4954467550,25950,25900,25950,25900,660
|
|
20231128,105000,4937370550,25950,25950,25950,25900,457
|
|
20231128,104900,4925527050,25950,25900,25950,25900,505
|
|
20231128,104800,4912440450,25950,25950,25950,25900,412
|
|
20231128,104700,4901761950,25900,25950,25950,25900,498
|
|
20231128,104600,4888855850,25950,25950,25950,25900,434
|
|
20231128,104500,4877607750,25950,25900,25950,25900,223
|
|
20231128,104400,4871827050,25900,25900,25950,25900,280
|
|
20231128,104300,4864572000,25900,25900,25950,25900,313
|
|
20231128,104200,4856461700,25950,25950,25950,25900,882
|
|
20231128,104100,4833593850,25900,25950,25950,25900,223
|
|
20231128,104000,4827813400,25900,25950,25950,25900,244
|
|
20231128,103900,4821489300,25950,25900,25950,25900,459
|
|
20231128,103800,4809600700,25950,25900,25950,25900,151
|
|
20231128,103700,4805683900,25900,25850,25950,25850,5416
|
|
20231128,103600,4665390500,25900,25850,25900,25850,268
|
|
20231128,103500,4658459500,25850,25850,25900,25850,324
|
|
20231128,103400,4650081900,25850,25900,25900,25850,325
|
|
20231128,103300,4641680100,25900,25850,25900,25850,685
|
|
20231128,103200,4623963900,25900,25850,25900,25850,447
|
|
20231128,103100,4612408350,25850,25850,25900,25850,695
|
|
20231128,103000,4594435750,25900,25900,25900,25850,658
|
|
20231128,102900,4577426300,25900,25850,25900,25850,810
|
|
20231128,102800,4556478850,25850,25850,25900,25850,354
|
|
20231128,102700,4547327550,25900,25900,25900,25850,717
|
|
20231128,102600,4528789300,25900,25900,25900,25850,1070
|
|
20231128,102500,4501109500,25850,25900,25900,25850,883
|
|
20231128,102400,4478271900,25850,25850,25900,25850,420
|
|
20231128,102300,4467411350,25850,25850,25900,25850,341
|
|
20231128,102200,4458595950,25900,25850,25900,25850,176
|
|
20231128,102100,4454038400,25900,25900,25950,25850,5153
|
|
20231128,102000,4320575700,25900,25950,25950,25900,306
|
|
20231128,101900,4312637150,25900,25950,25950,25900,4915
|
|
20231128,101800,4185144950,25950,25850,25950,25850,7947
|
|
20231128,101700,3979259100,25850,25850,25900,25850,242
|
|
20231128,101600,3972998450,25850,25900,25900,25850,300
|
|
20231128,101500,3965241450,25850,25850,25900,25850,336
|
|
20231128,101400,3956552850,25850,25900,25900,25850,349
|
|
20231128,101300,3947526700,25900,25900,25900,25850,298
|
|
20231128,101200,3939823250,25850,25900,25900,25850,415
|
|
20231128,101100,3929094150,25850,25850,25900,25850,1556
|
|
20231128,101000,3888863750,25850,25850,25900,25850,288
|
|
20231128,100900,3881418750,25900,25850,25900,25850,163
|
|
20231128,100800,3877203500,25850,25850,25900,25850,1046
|
|
20231128,100700,3850164250,25900,25850,25900,25800,2023
|
|
20231128,100600,3797882100,25850,25800,25850,25800,878
|
|
20231128,100500,3775219800,25850,25800,25850,25800,966
|
|
20231128,100400,3750284600,25850,25800,25850,25800,429
|
|
20231128,100300,3739206500,25850,25850,25850,25800,1882
|
|
20231128,100200,3690583800,25850,25850,25900,25850,431
|
|
20231128,100100,3679439500,25850,25900,25900,25850,622
|
|
20231128,100000,3663359050,25850,25900,25900,25850,1524
|
|
20231128,095900,3623963500,25900,25900,25900,25850,427
|
|
20231128,095800,3612923850,25850,25900,25900,25850,428
|
|
20231128,095700,3601859450,25850,25800,25900,25800,1133
|
|
20231128,095600,3572574050,25850,25850,25900,25800,3443
|
|
20231128,095500,3483575300,25850,25850,25900,25850,1158
|
|
20231128,095400,3453640750,25850,25800,25900,25800,5197
|
|
20231128,095300,3319304050,25850,25800,25850,25800,928
|
|
20231128,095200,3295352200,25850,25800,25850,25800,1894
|
|
20231128,095100,3246457550,25850,25800,25850,25800,577
|
|
20231128,095000,3231560900,25800,25850,25850,25800,5138
|
|
20231128,094900,3098807550,25850,25850,25900,25850,509
|
|
20231128,094800,3085646700,25850,25850,25900,25850,607
|
|
20231128,094700,3069954250,25900,25900,25900,25850,460
|
|
20231128,094600,3058059500,25850,25850,25900,25850,424
|
|
20231128,094500,3047095650,25850,25850,25900,25850,125
|
|
20231128,094400,3043864150,25850,25850,25900,25850,434
|
|
20231128,094300,3032640950,25900,25850,25900,25850,329
|
|
20231128,094200,3024135200,25850,25850,25900,25850,221
|
|
20231128,094100,3018416200,25850,25900,25900,25850,6522
|
|
20231128,094000,2849807550,25850,25900,25900,25850,268
|
|
20231128,093900,2842871150,25850,25950,25950,25850,404
|
|
20231128,093800,2832407150,25900,25850,25900,25850,1650
|
|
20231128,093700,2789708000,25900,25950,25950,25900,1206
|
|
20231128,093600,2758469600,25950,25900,25950,25850,3628
|
|
20231128,093500,2664504400,25900,25900,25900,25850,2243
|
|
20231128,093400,2606413500,25900,25950,25950,25900,461
|
|
20231128,093300,2594455450,25950,25900,25950,25850,2792
|
|
20231128,093200,2522152800,25900,25850,25900,25850,1920
|
|
20231128,093100,2472435550,25900,25800,25900,25800,5084
|
|
20231128,093000,2341024400,25800,25850,25850,25800,4439
|
|
20231128,092900,2226469500,25850,25800,25850,25800,309
|
|
20231128,092800,2218481950,25850,25750,25850,25750,3917
|
|
20231128,092700,2117427600,25800,25800,25800,25750,1176
|
|
20231128,092600,2087116550,25800,25750,25800,25750,1613
|
|
20231128,092500,2045528400,25750,25750,25800,25750,857
|
|
20231128,092400,2023449400,25800,25750,25800,25750,467
|
|
20231128,092300,2011411950,25800,25800,25800,25750,1240
|
|
20231128,092200,1979469500,25800,25800,25850,25800,2015
|
|
20231128,092100,1927474400,25850,25850,25850,25800,366
|
|
20231128,092000,1918013400,25850,25800,25900,25800,5111
|
|
20231128,091900,1785888250,25850,25900,25950,25750,15898
|
|
20231128,091800,1374902150,25950,25950,25950,25900,249
|
|
20231128,091700,1368449850,25900,25900,25950,25900,247
|
|
20231128,091600,1362051050,25950,25900,25950,25900,2819
|
|
20231128,091500,1288955550,25900,25950,25950,25900,371
|
|
20231128,091400,1279340900,25950,25900,25950,25900,776
|
|
20231128,091300,1259235300,25950,25850,25950,25850,1865
|
|
20231128,091200,1210944600,25850,25900,25900,25850,289
|
|
20231128,091100,1203464650,25950,25900,25950,25850,6682
|
|
20231128,091000,1030455300,25900,25900,25950,25900,1074
|
|
20231128,090900,1002638600,25900,25950,25950,25900,912
|
|
20231128,090800,978985100,25900,25900,25950,25850,1624
|
|
20231128,090700,936908200,25900,25900,25900,25850,1184
|
|
20231128,090600,906248700,25850,25850,25900,25850,1149
|
|
20231128,090500,876542850,25900,25900,25950,25900,653
|
|
20231128,090400,859628650,25850,25850,25950,25850,4281
|
|
20231128,090300,748775250,25850,25900,25900,25850,488
|
|
20231128,090200,736152300,25900,25950,25950,25900,1617
|
|
20231128,090100,694259900,25950,25950,26000,25700,12506
|
|
20231128,090000,370750500,25950,26000,26000,25950,14261
|