613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,191000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,190900,25340379600,25000,25000,25000,25000,0
|
|
20231129,190800,25340379600,25000,25000,25000,25000,0
|
|
20231129,190700,25340379600,25000,25000,25000,25000,0
|
|
20231129,190600,25340379600,25000,25000,25000,25000,0
|
|
20231129,190500,25340379600,25000,25000,25000,25000,0
|
|
20231129,190400,25340379600,25000,25000,25000,25000,0
|
|
20231129,190300,25340379600,25000,25000,25000,25000,0
|
|
20231129,190200,25340379600,25000,25000,25000,25000,0
|
|
20231129,190100,25340379600,25000,25000,25000,25000,0
|
|
20231129,190000,25340379600,25000,25000,25000,25000,0
|
|
20231129,185900,25340379600,25000,25000,25000,25000,0
|
|
20231129,185800,25340379600,25000,25000,25000,25000,0
|
|
20231129,185700,25340379600,25000,25000,25000,25000,0
|
|
20231129,185600,25340379600,25000,25000,25000,25000,0
|
|
20231129,185500,25340379600,25000,25000,25000,25000,0
|
|
20231129,185400,25340379600,25000,25000,25000,25000,0
|
|
20231129,185300,25340379600,25000,25000,25000,25000,0
|
|
20231129,185200,25340379600,25000,25000,25000,25000,0
|
|
20231129,185100,25340379600,25000,25000,25000,25000,0
|
|
20231129,185000,25340379600,25000,25000,25000,25000,0
|
|
20231129,184900,25340379600,25000,25000,25000,25000,0
|
|
20231129,184800,25340379600,25000,25000,25000,25000,0
|
|
20231129,184700,25340379600,25000,25000,25000,25000,0
|
|
20231129,184600,25340379600,25000,25000,25000,25000,0
|
|
20231129,184500,25340379600,25000,25000,25000,25000,0
|
|
20231129,184400,25340379600,25000,25000,25000,25000,0
|
|
20231129,184300,25340379600,25000,25000,25000,25000,0
|
|
20231129,184200,25340379600,25000,25000,25000,25000,0
|
|
20231129,184100,25340379600,25000,25000,25000,25000,0
|
|
20231129,184000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,183900,25340379600,25000,25000,25000,25000,0
|
|
20231129,183800,25340379600,25000,25000,25000,25000,0
|
|
20231129,183700,25340379600,25000,25000,25000,25000,0
|
|
20231129,183600,25340379600,25000,25000,25000,25000,0
|
|
20231129,183500,25340379600,25000,25000,25000,25000,0
|
|
20231129,183400,25340379600,25000,25000,25000,25000,0
|
|
20231129,183300,25340379600,25000,25000,25000,25000,0
|
|
20231129,183200,25340379600,25000,25000,25000,25000,0
|
|
20231129,183100,25340379600,25000,25000,25000,25000,0
|
|
20231129,183000,25340379600,25000,25000,25000,25000,0
|
|
20231129,182900,25340379600,25000,25000,25000,25000,0
|
|
20231129,182800,25340379600,25000,25000,25000,25000,0
|
|
20231129,182700,25340379600,25000,25000,25000,25000,0
|
|
20231129,182600,25340379600,25000,25000,25000,25000,0
|
|
20231129,182500,25340379600,25000,25000,25000,25000,0
|
|
20231129,182400,25340379600,25000,25000,25000,25000,0
|
|
20231129,182300,25340379600,25000,25000,25000,25000,0
|
|
20231129,182200,25340379600,25000,25000,25000,25000,0
|
|
20231129,182100,25340379600,25000,25000,25000,25000,0
|
|
20231129,182000,25340379600,25000,25000,25000,25000,0
|
|
20231129,181900,25340379600,25000,25000,25000,25000,0
|
|
20231129,181800,25340379600,25000,25000,25000,25000,0
|
|
20231129,181700,25340379600,25000,25000,25000,25000,0
|
|
20231129,181600,25340379600,25000,25000,25000,25000,0
|
|
20231129,181500,25340379600,25000,25000,25000,25000,0
|
|
20231129,181400,25340379600,25000,25000,25000,25000,0
|
|
20231129,181300,25340379600,25000,25000,25000,25000,0
|
|
20231129,181200,25340379600,25000,25000,25000,25000,0
|
|
20231129,181100,25340379600,25000,25000,25000,25000,0
|
|
20231129,181000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,180900,25340379600,25000,25000,25000,25000,0
|
|
20231129,180800,25340379600,25000,25000,25000,25000,0
|
|
20231129,180700,25340379600,25000,25000,25000,25000,0
|
|
20231129,180600,25340379600,25000,25000,25000,25000,0
|
|
20231129,180500,25340379600,25000,25000,25000,25000,0
|
|
20231129,180400,25340379600,25000,25000,25000,25000,0
|
|
20231129,180300,25340379600,25000,25000,25000,25000,0
|
|
20231129,180200,25340379600,25000,25000,25000,25000,0
|
|
20231129,180100,25340379600,25000,25000,25000,25000,0
|
|
20231129,180000,25340379600,25000,25000,25000,25000,0
|
|
20231129,175900,25340379600,25000,25000,25000,25000,0
|
|
20231129,175800,25340379600,25000,25000,25000,25000,0
|
|
20231129,175700,25340379600,25000,25000,25000,25000,0
|
|
20231129,175600,25340379600,25000,25000,25000,25000,0
|
|
20231129,175500,25340379600,25000,25000,25000,25000,0
|
|
20231129,175400,25340379600,25000,25000,25000,25000,0
|
|
20231129,175300,25340379600,25000,25000,25000,25000,0
|
|
20231129,175200,25340379600,25000,25000,25000,25000,0
|
|
20231129,175100,25340379600,25000,25000,25000,25000,0
|
|
20231129,175000,25340379600,25000,25000,25000,25000,0
|
|
20231129,174900,25340379600,25000,25000,25000,25000,0
|
|
20231129,174800,25340379600,25000,25000,25000,25000,0
|
|
20231129,174700,25340379600,25000,25000,25000,25000,0
|
|
20231129,174600,25340379600,25000,25000,25000,25000,0
|
|
20231129,174500,25340379600,25000,25000,25000,25000,0
|
|
20231129,174400,25340379600,25000,25000,25000,25000,0
|
|
20231129,174300,25340379600,25000,25000,25000,25000,0
|
|
20231129,174200,25340379600,25000,25000,25000,25000,0
|
|
20231129,174100,25340379600,25000,25000,25000,25000,0
|
|
20231129,174000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,173900,25340379600,25000,25000,25000,25000,0
|
|
20231129,173800,25340379600,25000,25000,25000,25000,0
|
|
20231129,173700,25340379600,25000,25000,25000,25000,0
|
|
20231129,173600,25340379600,25000,25000,25000,25000,0
|
|
20231129,173500,25340379600,25000,25000,25000,25000,0
|
|
20231129,173400,25340379600,25000,25000,25000,25000,0
|
|
20231129,173300,25340379600,25000,25000,25000,25000,0
|
|
20231129,173200,25340379600,25000,25000,25000,25000,0
|
|
20231129,173100,25340379600,25000,25000,25000,25000,0
|
|
20231129,173000,25340379600,25000,25000,25000,25000,0
|
|
20231129,172900,25340379600,25000,25000,25000,25000,0
|
|
20231129,172800,25340379600,25000,25000,25000,25000,0
|
|
20231129,172700,25340379600,25000,25000,25000,25000,0
|
|
20231129,172600,25340379600,25000,25000,25000,25000,0
|
|
20231129,172500,25340379600,25000,25000,25000,25000,0
|
|
20231129,172400,25340379600,25000,25000,25000,25000,0
|
|
20231129,172300,25340379600,25000,25000,25000,25000,0
|
|
20231129,172200,25340379600,25000,25000,25000,25000,0
|
|
20231129,172100,25340379600,25000,25000,25000,25000,0
|
|
20231129,172000,25340379600,25000,25000,25000,25000,0
|
|
20231129,171900,25340379600,25000,25000,25000,25000,0
|
|
20231129,171800,25340379600,25000,25000,25000,25000,0
|
|
20231129,171700,25340379600,25000,25000,25000,25000,0
|
|
20231129,171600,25340379600,25000,25000,25000,25000,0
|
|
20231129,171500,25340379600,25000,25000,25000,25000,0
|
|
20231129,171400,25340379600,25000,25000,25000,25000,0
|
|
20231129,171300,25340379600,25000,25000,25000,25000,0
|
|
20231129,171200,25340379600,25000,25000,25000,25000,0
|
|
20231129,171100,25340379600,25000,25000,25000,25000,0
|
|
20231129,171000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,170900,25340379600,25000,25000,25000,25000,0
|
|
20231129,170800,25340379600,25000,25000,25000,25000,0
|
|
20231129,170700,25340379600,25000,25000,25000,25000,0
|
|
20231129,170600,25340379600,25000,25000,25000,25000,0
|
|
20231129,170500,25340379600,25000,25000,25000,25000,0
|
|
20231129,170400,25340379600,25000,25000,25000,25000,0
|
|
20231129,170300,25340379600,25000,25000,25000,25000,0
|
|
20231129,170200,25340379600,25000,25000,25000,25000,0
|
|
20231129,170100,25340379600,25000,25000,25000,25000,0
|
|
20231129,170000,25340379600,25000,25000,25000,25000,0
|
|
20231129,165900,25340379600,25000,25000,25000,25000,0
|
|
20231129,165800,25340379600,25000,25000,25000,25000,0
|
|
20231129,165700,25340379600,25000,25000,25000,25000,0
|
|
20231129,165600,25340379600,25000,25000,25000,25000,0
|
|
20231129,165500,25340379600,25000,25000,25000,25000,0
|
|
20231129,165400,25340379600,25000,25000,25000,25000,0
|
|
20231129,165300,25340379600,25000,25000,25000,25000,0
|
|
20231129,165200,25340379600,25000,25000,25000,25000,0
|
|
20231129,165100,25340379600,25000,25000,25000,25000,0
|
|
20231129,165000,25340379600,25000,25000,25000,25000,0
|
|
20231129,164900,25340379600,25000,25000,25000,25000,0
|
|
20231129,164800,25340379600,25000,25000,25000,25000,0
|
|
20231129,164700,25340379600,25000,25000,25000,25000,0
|
|
20231129,164600,25340379600,25000,25000,25000,25000,0
|
|
20231129,164500,25340379600,25000,25000,25000,25000,0
|
|
20231129,164400,25340379600,25000,25000,25000,25000,0
|
|
20231129,164300,25340379600,25000,25000,25000,25000,0
|
|
20231129,164200,25340379600,25000,25000,25000,25000,0
|
|
20231129,164100,25340379600,25000,25000,25000,25000,0
|
|
20231129,164000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,163900,25340379600,25000,25000,25000,25000,0
|
|
20231129,163800,25340379600,25000,25000,25000,25000,0
|
|
20231129,163700,25340379600,25000,25000,25000,25000,0
|
|
20231129,163600,25340379600,25000,25000,25000,25000,0
|
|
20231129,163500,25340379600,25000,25000,25000,25000,0
|
|
20231129,163400,25340379600,25000,25000,25000,25000,0
|
|
20231129,163300,25340379600,25000,25000,25000,25000,0
|
|
20231129,163200,25340379600,25000,25000,25000,25000,0
|
|
20231129,163100,25340379600,25000,25000,25000,25000,0
|
|
20231129,163000,25340379600,25000,25000,25000,25000,0
|
|
20231129,162900,25340379600,25000,25000,25000,25000,0
|
|
20231129,162800,25340379600,25000,25000,25000,25000,0
|
|
20231129,162700,25340379600,25000,25000,25000,25000,0
|
|
20231129,162600,25340379600,25000,25000,25000,25000,0
|
|
20231129,162500,25340379600,25000,25000,25000,25000,0
|
|
20231129,162400,25340379600,25000,25000,25000,25000,0
|
|
20231129,162300,25340379600,25000,25000,25000,25000,0
|
|
20231129,162200,25340379600,25000,25000,25000,25000,0
|
|
20231129,162100,25340379600,25000,25000,25000,25000,0
|
|
20231129,162000,25340379600,25000,25000,25000,25000,0
|
|
20231129,161900,25340379600,25000,25000,25000,25000,0
|
|
20231129,161800,25340379600,25000,25000,25000,25000,0
|
|
20231129,161700,25340379600,25000,25000,25000,25000,0
|
|
20231129,161600,25340379600,25000,25000,25000,25000,0
|
|
20231129,161500,25340379600,25000,25000,25000,25000,0
|
|
20231129,161400,25340379600,25000,25000,25000,25000,0
|
|
20231129,161300,25340379600,25000,25000,25000,25000,0
|
|
20231129,161200,25340379600,25000,25000,25000,25000,0
|
|
20231129,161100,25340379600,25000,25000,25000,25000,0
|
|
20231129,161000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,160900,25340379600,25000,25000,25000,25000,0
|
|
20231129,160800,25340379600,25000,25000,25000,25000,0
|
|
20231129,160700,25340379600,25000,25000,25000,25000,0
|
|
20231129,160600,25340379600,25000,25000,25000,25000,0
|
|
20231129,160500,25340379600,25000,25000,25000,25000,0
|
|
20231129,160400,25340379600,25000,25000,25000,25000,0
|
|
20231129,160300,25340379600,25000,25000,25000,25000,0
|
|
20231129,160200,25340379600,25000,25000,25000,25000,0
|
|
20231129,160100,25340379600,25000,25000,25000,25000,0
|
|
20231129,160000,25340379600,25000,25000,25000,25000,0
|
|
20231129,155900,25340379600,25000,25000,25000,25000,0
|
|
20231129,155800,25340379600,25000,25000,25000,25000,0
|
|
20231129,155700,25340379600,25000,25000,25000,25000,0
|
|
20231129,155600,25340379600,25000,25000,25000,25000,0
|
|
20231129,155500,25340379600,25000,25000,25000,25000,0
|
|
20231129,155400,25340379600,25000,25000,25000,25000,0
|
|
20231129,155300,25340379600,25000,25000,25000,25000,0
|
|
20231129,155200,25340379600,25000,25000,25000,25000,0
|
|
20231129,155100,25340379600,25000,25000,25000,25000,0
|
|
20231129,155000,25340379600,25000,25000,25000,25000,0
|
|
20231129,154900,25340379600,25000,25000,25000,25000,0
|
|
20231129,154800,25340379600,25000,25000,25000,25000,0
|
|
20231129,154700,25340379600,25000,25000,25000,25000,0
|
|
20231129,154600,25340379600,25000,25000,25000,25000,0
|
|
20231129,154500,25340379600,25000,25000,25000,25000,0
|
|
20231129,154400,25340379600,25000,25000,25000,25000,0
|
|
20231129,154300,25340379600,25000,25000,25000,25000,0
|
|
20231129,154200,25340379600,25000,25000,25000,25000,0
|
|
20231129,154100,25340379600,25000,25000,25000,25000,0
|
|
20231129,154000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,153900,25340379600,25000,25000,25000,25000,0
|
|
20231129,153800,25340379600,25000,25000,25000,25000,0
|
|
20231129,153700,25340379600,25000,25000,25000,25000,0
|
|
20231129,153600,25340379600,25000,25000,25000,25000,0
|
|
20231129,153500,25340379600,25000,25000,25000,25000,0
|
|
20231129,153400,25340379600,25000,25000,25000,25000,0
|
|
20231129,153300,25340379600,25000,25000,25000,25000,0
|
|
20231129,153200,25340379600,25000,25000,25000,25000,0
|
|
20231129,153100,25340379600,25000,25000,25000,25000,0
|
|
20231129,153000,25340379600,25000,25000,25000,25000,27155
|
|
20231129,152900,24661504600,25050,25050,25050,25050,0
|
|
20231129,152800,24661504600,25050,25050,25050,25050,0
|
|
20231129,152700,24661504600,25050,25050,25050,25050,0
|
|
20231129,152600,24661504600,25050,25050,25050,25050,0
|
|
20231129,152500,24661504600,25050,25050,25050,25050,0
|
|
20231129,152400,24661504600,25050,25050,25050,25050,0
|
|
20231129,152300,24661504600,25050,25050,25050,25050,0
|
|
20231129,152200,24661504600,25050,25050,25050,25050,0
|
|
20231129,152100,24661504600,25050,25050,25050,25050,0
|
|
20231129,152000,24661504600,25050,25050,25050,25050,0
|
|
20231129,151900,24661504600,25050,25000,25100,24950,2436
|
|
20231129,151800,24600559900,25000,25050,25100,25000,9168
|
|
20231129,151700,24371291300,25100,25100,25100,25000,1560
|
|
20231129,151600,24332263250,25000,25050,25100,25000,2713
|
|
20231129,151500,24264351850,25050,25000,25100,25000,5237
|
|
20231129,151400,24133308750,25000,25050,25100,25000,3044
|
|
20231129,151300,24057052100,25050,25050,25100,25050,2425
|
|
20231129,151200,23996295600,25050,25050,25100,25050,1246
|
|
20231129,151100,23965062000,25100,25050,25100,25000,3477
|
|
20231129,151000,23877934700,25100,25100,25100,25050,2025
|
|
20231129,150900,23827203750,25100,25050,25100,25050,1998
|
|
20231129,150800,23777148750,25050,25000,25100,25000,1331
|
|
20231129,150700,23743818950,25050,25050,25050,25000,1549
|
|
20231129,150600,23705068700,25000,25000,25050,25000,1318
|
|
20231129,150500,23672104650,25000,25050,25100,25000,1786
|
|
20231129,150400,23627402700,25050,25000,25100,25000,3487
|
|
20231129,150300,23540071650,25050,25000,25050,25000,3144
|
|
20231129,150200,23461470000,25000,25050,25050,25000,1388
|
|
20231129,150100,23426765550,25000,25000,25050,25000,1353
|
|
20231129,150000,23392937300,25000,25000,25050,24950,1471
|
|
20231129,145900,23356187700,25000,25000,25050,24950,2377
|
|
20231129,145800,23296777400,25000,25050,25050,25000,2639
|
|
20231129,145700,23230783000,25000,25000,25050,24950,4131
|
|
20231129,145600,23127405000,25050,25000,25050,24950,3170
|
|
20231129,145500,23048221100,25000,25000,25050,25000,4624
|
|
20231129,145400,22932614700,25000,25000,25050,24950,6895
|
|
20231129,145300,22760234750,25000,25000,25100,25000,7568
|
|
20231129,145200,22570595350,25000,25000,25050,25000,1616
|
|
20231129,145100,22530191800,25000,25050,25050,25000,2101
|
|
20231129,145000,22477661350,25050,25000,25100,25000,2279
|
|
20231129,144900,22420620050,25050,25050,25050,25000,2497
|
|
20231129,144800,22358169200,25050,25050,25100,25000,4001
|
|
20231129,144700,22257963800,25000,25000,25050,25000,4234
|
|
20231129,144600,22152109100,25050,25000,25050,25000,2099
|
|
20231129,144500,22099627500,25000,25050,25050,25000,4717
|
|
20231129,144400,21981559500,25100,25000,25100,25000,4619
|
|
20231129,144300,21865851150,25000,25000,25050,25000,2086
|
|
20231129,144200,21813697950,25050,25000,25050,25000,2978
|
|
20231129,144100,21739242600,25000,25000,25050,25000,2450
|
|
20231129,144000,21677968850,25050,25000,25100,25000,4409
|
|
20231129,143900,21567572250,25000,25000,25050,24950,10858
|
|
20231129,143800,21296149750,25000,25000,25050,25000,2203
|
|
20231129,143700,21241071900,25000,25000,25050,25000,1940
|
|
20231129,143600,21192543550,25100,25000,25100,25000,4784
|
|
20231129,143500,21072835000,25050,25000,25100,25000,2180
|
|
20231129,143400,21018256450,25050,25050,25100,25000,3189
|
|
20231129,143300,20938379400,25050,25050,25100,25050,2193
|
|
20231129,143200,20883438500,25100,25050,25100,25050,1708
|
|
20231129,143100,20840638800,25100,25100,25150,25050,1577
|
|
20231129,143000,20801081000,25100,25100,25150,25050,2600
|
|
20231129,142900,20735875800,25100,25150,25150,25050,2596
|
|
20231129,142800,20670778850,25150,25150,25150,25050,1864
|
|
20231129,142700,20624009950,25150,25150,25150,25050,2886
|
|
20231129,142600,20551568850,25150,25100,25150,25050,2426
|
|
20231129,142500,20490680950,25150,25050,25150,25050,1253
|
|
20231129,142400,20459258850,25100,25100,25150,25050,2754
|
|
20231129,142300,20390139350,25150,25050,25150,25050,2009
|
|
20231129,142200,20339709850,25100,25100,25100,25050,2742
|
|
20231129,142100,20270961200,25100,25050,25100,25050,3598
|
|
20231129,142000,20180701400,25050,25050,25100,25000,1662
|
|
20231129,141900,20139081400,25050,25100,25100,25000,985
|
|
20231129,141800,20114403200,25050,25000,25050,25000,6064
|
|
20231129,141700,19962593000,25000,25150,25150,24950,80459
|
|
20231129,141600,17949244250,25100,25100,25150,25100,3228
|
|
20231129,141500,17868196550,25100,25150,25150,25100,1527
|
|
20231129,141400,17829846100,25150,25150,25200,25100,3100
|
|
20231129,141300,17751919600,25150,25150,25200,25150,3136
|
|
20231129,141200,17673024750,25200,25150,25200,25150,2772
|
|
20231129,141100,17603300050,25200,25150,25200,25150,2068
|
|
20231129,141000,17551283650,25150,25200,25200,25150,1922
|
|
20231129,140900,17502940000,25200,25250,25250,25150,13423
|
|
20231129,140800,17164709000,25200,25200,25250,25200,1869
|
|
20231129,140700,17117601500,25250,25200,25250,25200,1804
|
|
20231129,140600,17072134650,25200,25200,25250,25200,1442
|
|
20231129,140500,17035782250,25200,25250,25250,25200,1614
|
|
20231129,140400,16995101100,25200,25200,25250,25200,1421
|
|
20231129,140300,16959279100,25250,25200,25250,25200,957
|
|
20231129,140200,16935145650,25200,25200,25250,25200,1327
|
|
20231129,140100,16901698100,25200,25200,25250,25200,3247
|
|
20231129,140000,16819799250,25250,25300,25300,25200,6272
|
|
20231129,135900,16661459400,25250,25250,25300,25250,1311
|
|
20231129,135800,16628352100,25250,25250,25300,25250,1446
|
|
20231129,135700,16591834000,25250,25300,25300,25250,656
|
|
20231129,135600,16575265200,25250,25300,25300,25250,485
|
|
20231129,135500,16563014200,25250,25300,25350,25250,1126
|
|
20231129,135400,16534539950,25300,25300,25350,25300,755
|
|
20231129,135300,16515437550,25300,25300,25350,25300,731
|
|
20231129,135200,16496938500,25300,25250,25350,25250,6153
|
|
20231129,135100,16341270550,25250,25300,25300,25250,674
|
|
20231129,135000,16324246350,25250,25250,25300,25250,1522
|
|
20231129,134900,16285781700,25250,25250,25300,25250,961
|
|
20231129,134800,16261514350,25300,25250,25300,25250,1302
|
|
20231129,134700,16228632950,25250,25250,25300,25250,877
|
|
20231129,134600,16206486100,25300,25250,25300,25250,695
|
|
20231129,134500,16188933400,25250,25250,25300,25250,686
|
|
20231129,134400,16171609000,25250,25300,25300,25250,720
|
|
20231129,134300,16153425450,25250,25250,25300,25250,928
|
|
20231129,134200,16129986300,25300,25250,25300,25250,1316
|
|
20231129,134100,16096735900,25250,25250,25300,25250,1415
|
|
20231129,134000,16060981250,25250,25250,25300,25250,1181
|
|
20231129,133900,16031158700,25250,25300,25300,25250,875
|
|
20231129,133800,16009060850,25250,25250,25300,25250,954
|
|
20231129,133700,15984970200,25250,25250,25300,25250,1188
|
|
20231129,133600,15954937250,25250,25250,25300,25250,1106
|
|
20231129,133500,15927007450,25250,25250,25300,25250,921
|
|
20231129,133400,15903749600,25250,25250,25300,25250,957
|
|
20231129,133300,15879582100,25250,25250,25300,25250,1235
|
|
20231129,133200,15848395800,25250,25300,25300,25250,1038
|
|
20231129,133100,15822173250,25250,25250,25300,25250,822
|
|
20231129,133000,15801412750,25300,25250,25300,25200,947
|
|
20231129,132900,15777510700,25250,25200,25300,25200,1092
|
|
20231129,132800,15749946550,25200,25200,25250,25200,890
|
|
20231129,132700,15727515700,25200,25250,25300,25200,2092
|
|
20231129,132600,15674710400,25250,25300,25300,25200,4999
|
|
20231129,132500,15548487700,25300,25250,25300,25250,852
|
|
20231129,132400,15526970800,25250,25250,25300,25250,842
|
|
20231129,132300,15505702150,25250,25250,25300,25250,2814
|
|
20231129,132200,15434646500,25300,25250,25300,25250,1398
|
|
20231129,132100,15399345200,25250,25250,25300,25250,1068
|
|
20231129,132000,15372376000,25300,25250,25300,25250,601
|
|
20231129,131900,15357195100,25250,25300,25300,25250,755
|
|
20231129,131800,15338129250,25250,25300,25300,25250,660
|
|
20231129,131700,15321460750,25250,25250,25300,25250,695
|
|
20231129,131600,15303909100,25250,25250,25300,25250,1410
|
|
20231129,131500,15268303900,25250,25250,25300,25250,1423
|
|
20231129,131400,15232369700,25250,25300,25300,25250,594
|
|
20231129,131300,15217366700,25250,25250,25300,25250,752
|
|
20231129,131200,15198373400,25250,25300,25300,25250,597
|
|
20231129,131100,15183294750,25250,25300,25350,25250,3518
|
|
20231129,131000,15094305450,25300,25350,25350,25300,738
|
|
20231129,130900,15075628400,25300,25350,25350,25300,676
|
|
20231129,130800,15058524100,25350,25350,25350,25300,601
|
|
20231129,130700,15043312750,25300,25400,25400,25300,648
|
|
20231129,130600,15026906400,25400,25350,25400,25300,346
|
|
20231129,130500,15018131650,25350,25350,25400,25300,2436
|
|
20231129,130400,14956382650,25400,25350,25400,25350,383
|
|
20231129,130300,14946670400,25350,25350,25400,25350,422
|
|
20231129,130200,14935965250,25350,25350,25400,25350,1330
|
|
20231129,130100,14902248150,25350,25400,25450,25350,967
|
|
20231129,130000,14877699500,25400,25450,25450,25350,285
|
|
20231129,125900,14870458100,25450,25400,25450,25400,2663
|
|
20231129,125800,14802815800,25400,25450,25450,25400,334
|
|
20231129,125700,14794328500,25400,25450,25450,25400,778
|
|
20231129,125600,14774538500,25400,25450,25500,25400,1713
|
|
20231129,125500,14730955300,25450,25450,25500,25450,386
|
|
20231129,125400,14721127950,25450,25450,25500,25450,4065
|
|
20231129,125300,14617671150,25400,25450,25450,25400,209
|
|
20231129,125200,14612356500,25400,25450,25450,25400,97
|
|
20231129,125100,14609890700,25400,25400,25450,25400,2625
|
|
20231129,125000,14543089200,25400,25450,25450,25400,372
|
|
20231129,124900,14533639100,25450,25400,25450,25350,696
|
|
20231129,124800,14515956750,25400,25350,25450,25350,374
|
|
20231129,124700,14506457350,25400,25450,25450,25350,605
|
|
20231129,124600,14491099350,25400,25400,25450,25400,1526
|
|
20231129,124500,14452333900,25400,25400,25450,25400,408
|
|
20231129,124400,14441969600,25450,25400,25450,25400,188
|
|
20231129,124300,14437191750,25450,25400,25450,25400,157
|
|
20231129,124200,14433201150,25450,25450,25450,25400,1614
|
|
20231129,124100,14392194750,25450,25400,25450,25400,166
|
|
20231129,124000,14387974700,25450,25400,25450,25350,4185
|
|
20231129,123900,14281636250,25400,25400,25450,25400,180
|
|
20231129,123800,14277059100,25450,25450,25450,25400,353
|
|
20231129,123700,14268089300,25450,25400,25450,25400,330
|
|
20231129,123600,14259706950,25400,25450,25450,25400,332
|
|
20231129,123500,14251271050,25400,25450,25450,25400,158
|
|
20231129,123400,14247253950,25400,25450,25450,25400,1230
|
|
20231129,123300,14216008250,25450,25400,25450,25400,363
|
|
20231129,123200,14206784950,25400,25400,25450,25400,592
|
|
20231129,123100,14191744500,25400,25400,25450,25400,401
|
|
20231129,123000,14181553300,25450,25400,25450,25400,391
|
|
20231129,122900,14171620250,25450,25400,25450,25350,413
|
|
20231129,122800,14161133350,25400,25400,25450,25400,403
|
|
20231129,122700,14150890850,25400,25400,25450,25400,902
|
|
20231129,122600,14127979600,25400,25450,25450,25400,116
|
|
20231129,122500,14125030200,25400,25450,25450,25400,1226
|
|
20231129,122400,14093886750,25450,25450,25450,25400,1662
|
|
20231129,122300,14051659050,25450,25450,25450,25400,71
|
|
20231129,122200,14049853600,25450,25400,25450,25350,3804
|
|
20231129,122100,13953198250,25400,25350,25400,25350,118
|
|
20231129,122000,13950203600,25350,25400,25400,25350,214
|
|
20231129,121900,13944774000,25400,25350,25400,25350,78
|
|
20231129,121800,13942793950,25400,25400,25400,25350,130
|
|
20231129,121700,13939493900,25350,25400,25400,25350,203
|
|
20231129,121600,13934342300,25400,25400,25450,25400,1402
|
|
20231129,121500,13898726550,25450,25350,25450,25350,5448
|
|
20231129,121400,13760345600,25350,25350,25400,25300,2213
|
|
20231129,121300,13704245000,25350,25300,25350,25300,458
|
|
20231129,121200,13692646350,25350,25300,25350,25300,441
|
|
20231129,121100,13681478250,25350,25300,25350,25300,470
|
|
20231129,121000,13669578950,25300,25350,25350,25300,503
|
|
20231129,120900,13656847550,25350,25350,25350,25300,413
|
|
20231129,120800,13646394000,25300,25300,25350,25300,897
|
|
20231129,120700,13623694600,25350,25300,25350,25300,984
|
|
20231129,120600,13598795200,25300,25300,25350,25300,227
|
|
20231129,120500,13593047100,25300,25300,25350,25300,206
|
|
20231129,120400,13587830350,25300,25300,25350,25300,303
|
|
20231129,120300,13580157450,25300,25350,25350,25300,233
|
|
20231129,120200,13574256100,25300,25350,25400,25300,191
|
|
20231129,120100,13569413800,25350,25350,25400,25300,4746
|
|
20231129,120000,13449106400,25300,25300,25350,25300,216
|
|
20231129,115900,13443636200,25300,25300,25350,25300,210
|
|
20231129,115800,13438320150,25350,25350,25350,25300,617
|
|
20231129,115700,13422684450,25350,25350,25350,25300,476
|
|
20231129,115600,13410634600,25300,25300,25400,25300,917
|
|
20231129,115500,13387387450,25350,25350,25400,25300,264
|
|
20231129,115400,13380703050,25350,25350,25400,25300,396
|
|
20231129,115300,13370661250,25350,25400,25400,25300,783
|
|
20231129,115200,13350813750,25350,25350,25400,25350,277
|
|
20231129,115100,13343789700,25400,25400,25400,25350,303
|
|
20231129,115000,13336103350,25400,25400,25400,25350,609
|
|
20231129,114900,13320663600,25350,25350,25400,25300,877
|
|
20231129,114800,13298434600,25350,25350,25400,25300,1725
|
|
20231129,114700,13254706150,25350,25400,25400,25350,275
|
|
20231129,114600,13247728650,25350,25400,25400,25350,203
|
|
20231129,114500,13242578700,25350,25400,25400,25350,239
|
|
20231129,114400,13236518350,25350,25350,25400,25350,282
|
|
20231129,114300,13229363800,25350,25400,25400,25350,476
|
|
20231129,114200,13217282050,25400,25400,25450,25400,405
|
|
20231129,114100,13206992800,25400,25350,25450,25350,4450
|
|
20231129,114000,13093961250,25400,25350,25400,25350,607
|
|
20231129,113900,13078565900,25400,25350,25400,25350,353
|
|
20231129,113800,13069612700,25350,25400,25400,25350,374
|
|
20231129,113700,13060127450,25350,25350,25400,25350,260
|
|
20231129,113600,13053530450,25350,25300,25400,25300,1744
|
|
20231129,113500,13009321700,25350,25300,25350,25300,243
|
|
20231129,113400,13003168750,25300,25350,25350,25300,180
|
|
20231129,113300,12998612350,25350,25300,25350,25300,547
|
|
20231129,113200,12984758800,25350,25400,25400,25300,796
|
|
20231129,113100,12964582350,25350,25350,25400,25350,638
|
|
20231129,113000,12948408250,25400,25400,25400,25350,1458
|
|
20231129,112900,12911441000,25350,25350,25400,25350,229
|
|
20231129,112800,12905633350,25350,25300,25400,25300,4675
|
|
20231129,112700,12787127100,25350,25300,25350,25300,583
|
|
20231129,112600,12772373700,25300,25350,25350,25300,792
|
|
20231129,112500,12752331800,25300,25300,25350,25250,2530
|
|
20231129,112400,12688298450,25300,25300,25350,25300,755
|
|
20231129,112300,12669194450,25300,25300,25350,25300,770
|
|
20231129,112200,12649709200,25300,25300,25350,25300,844
|
|
20231129,112100,12628353800,25300,25350,25350,25300,472
|
|
20231129,112000,12616410650,25350,25350,25350,25300,1128
|
|
20231129,111900,12587851700,25350,25350,25400,25300,1139
|
|
20231129,111800,12558981650,25350,25350,25400,25300,993
|
|
20231129,111700,12533816850,25350,25400,25400,25350,1323
|
|
20231129,111600,12500270900,25400,25350,25400,25350,747
|
|
20231129,111500,12481331850,25400,25350,25400,25350,328
|
|
20231129,111400,12473014100,25350,25400,25400,25350,857
|
|
20231129,111300,12451275850,25350,25350,25400,25350,218
|
|
20231129,111200,12445747900,25350,25350,25400,25350,169
|
|
20231129,111100,12441461600,25350,25400,25400,25350,960
|
|
20231129,111000,12417124500,25350,25400,25400,25350,168
|
|
20231129,110900,12412859100,25350,25400,25400,25350,491
|
|
20231129,110800,12400409450,25400,25350,25400,25300,5578
|
|
20231129,110700,12258769800,25350,25350,25400,25350,2538
|
|
20231129,110600,12194428300,25350,25350,25400,25350,156
|
|
20231129,110500,12190471100,25350,25350,25400,25350,1248
|
|
20231129,110400,12158775300,25350,25350,25400,25300,3429
|
|
20231129,110300,12071846850,25350,25300,25350,25300,79
|
|
20231129,110200,12069845700,25350,25300,25350,25300,487
|
|
20231129,110100,12057521350,25300,25300,25350,25300,24
|
|
20231129,110000,12056914050,25350,25350,25350,25300,108
|
|
20231129,105900,12054177150,25300,25300,25400,25300,5875
|
|
20231129,105800,11905076750,25350,25250,25350,25250,10805
|
|
20231129,105700,11631409500,25250,25250,25300,25250,469
|
|
20231129,105600,11619564900,25250,25250,25300,25250,819
|
|
20231129,105500,11598876500,25250,25250,25300,25250,4982
|
|
20231129,105400,11473071900,25250,25300,25350,25250,1063
|
|
20231129,105300,11446180500,25350,25300,25350,25300,713
|
|
20231129,105200,11428137200,25300,25300,25350,25250,898
|
|
20231129,105100,11405417900,25300,25300,25350,25250,2489
|
|
20231129,105000,11342466500,25250,25300,25300,25250,586
|
|
20231129,104900,11327665100,25300,25300,25350,25250,710
|
|
20231129,104800,11309704400,25350,25350,25350,25300,296
|
|
20231129,104700,11302211200,25300,25300,25350,25300,1535
|
|
20231129,104600,11263373650,25350,25350,25350,25300,722
|
|
20231129,104500,11245105700,25350,25300,25350,25300,3917
|
|
20231129,104400,11146001950,25350,25400,25400,25300,2025
|
|
20231129,104300,11094680600,25400,25400,25400,25350,98
|
|
20231129,104200,11092192700,25350,25350,25400,25300,5245
|
|
20231129,104100,10959224550,25400,25400,25400,25350,1307
|
|
20231129,104000,10926029850,25350,25400,25450,25350,3050
|
|
20231129,103900,10848570150,25400,25400,25450,25350,2511
|
|
20231129,103800,10784815650,25400,25400,25450,25350,3928
|
|
20231129,103700,10685040950,25350,25350,25400,25300,3396
|
|
20231129,103600,10598868900,25350,25300,25400,25300,3922
|
|
20231129,103500,10499447900,25350,25350,25350,25300,4695
|
|
20231129,103400,10380599450,25300,25200,25350,25200,9005
|
|
20231129,103300,10152966100,25250,25150,25250,25150,12531
|
|
20231129,103200,9837314950,25100,25100,25150,25100,2157
|
|
20231129,103100,9783170150,25100,25100,25150,25100,1196
|
|
20231129,103000,9753148050,25100,25100,25150,25100,1867
|
|
20231129,102900,9706284000,25150,25100,25150,25100,1966
|
|
20231129,102800,9656929400,25150,25100,25150,25100,1091
|
|
20231129,102700,9629541950,25100,25100,25150,25100,2192
|
|
20231129,102600,9574504450,25100,25150,25150,25100,5879
|
|
20231129,102500,9426940350,25100,25100,25150,25100,1619
|
|
20231129,102400,9386287300,25100,25150,25150,25100,1159
|
|
20231129,102300,9357180500,25100,25100,25150,25100,2139
|
|
20231129,102200,9303474050,25100,25100,25150,25100,1508
|
|
20231129,102100,9265619300,25100,25150,25150,25100,1860
|
|
20231129,102000,9218904700,25100,25100,25150,25100,3190
|
|
20231129,101900,9138803750,25150,25100,25150,25100,1858
|
|
20231129,101800,9092166550,25150,25150,25200,25100,5034
|
|
20231129,101700,8965568350,25150,25200,25200,25150,987
|
|
20231129,101600,8940743100,25150,25150,25200,25150,975
|
|
20231129,101500,8916179450,25150,25200,25200,25150,888
|
|
20231129,101400,8893842650,25150,25150,25200,25100,2205
|
|
20231129,101300,8838398700,25150,25150,25200,25100,1523
|
|
20231129,101200,8800114550,25150,25200,25200,25100,6509
|
|
20231129,101100,8636435800,25200,25150,25200,25150,842
|
|
20231129,101000,8615231150,25200,25200,25200,25150,1858
|
|
20231129,100900,8568470150,25150,25200,25200,25150,453
|
|
20231129,100800,8557061750,25150,25200,25200,25150,2005
|
|
20231129,100700,8506554300,25150,25200,25200,25150,1059
|
|
20231129,100600,8479884350,25200,25200,25200,25150,5708
|
|
20231129,100500,8336046750,25200,25200,25200,25150,300
|
|
20231129,100400,8328491650,25200,25200,25200,25150,87
|
|
20231129,100300,8326302600,25200,25200,25200,25150,845
|
|
20231129,100200,8305011100,25200,25200,25200,25150,269
|
|
20231129,100100,8298233150,25200,25150,25200,25100,4785
|
|
20231129,100000,8177877700,25150,25150,25150,25100,346
|
|
20231129,095900,8169177050,25150,25150,25150,25100,222
|
|
20231129,095800,8163599700,25150,25150,25150,25100,350
|
|
20231129,095700,8154798000,25150,25150,25200,25100,1534
|
|
20231129,095600,8116219250,25150,25150,25200,25150,795
|
|
20231129,095500,8096212800,25200,25100,25200,25050,13223
|
|
20231129,095400,7763870650,25050,25100,25100,25050,1590
|
|
20231129,095300,7723986400,25100,25100,25100,25050,1392
|
|
20231129,095200,7689094000,25050,25050,25100,25050,598
|
|
20231129,095100,7674111300,25050,25100,25100,25050,170
|
|
20231129,095000,7669848750,25100,25100,25100,25050,572
|
|
20231129,094900,7655503000,25100,25100,25100,25050,186
|
|
20231129,094800,7650842050,25050,25050,25100,25000,7241
|
|
20231129,094700,7469303200,25000,25050,25050,25000,1565
|
|
20231129,094600,7430166000,25000,25050,25050,25000,1701
|
|
20231129,094500,7387575900,25050,25050,25050,25000,2912
|
|
20231129,094400,7314685950,25000,25050,25050,25000,1992
|
|
20231129,094300,7264835150,25000,25050,25050,25000,1800
|
|
20231129,094200,7219815900,25050,25050,25050,25000,1625
|
|
20231129,094100,7179145800,25050,25100,25100,25000,15898
|
|
20231129,094000,6780946150,25100,25050,25100,25050,2119
|
|
20231129,093900,6727828450,25100,25150,25150,25050,1868
|
|
20231129,093800,6680999000,25100,25100,25150,25100,3467
|
|
20231129,093700,6593974500,25100,25100,25150,25050,4805
|
|
20231129,093600,6473419250,25100,25100,25100,25050,1302
|
|
20231129,093500,6440784850,25050,25150,25150,25050,7540
|
|
20231129,093400,6251601300,25100,25100,25150,25050,3067
|
|
20231129,093300,6174619350,25100,25100,25100,25050,2212
|
|
20231129,093200,6119104100,25100,25100,25150,25050,12848
|
|
20231129,093100,5796523550,25150,25150,25150,25100,2596
|
|
20231129,093000,5731271500,25150,25100,25150,25050,1903
|
|
20231129,092900,5683494900,25100,25000,25100,25000,3257
|
|
20231129,092800,5601799850,25050,25050,25100,25000,6347
|
|
20231129,092700,5442769050,25050,25050,25100,25000,6633
|
|
20231129,092600,5276538350,25050,25050,25100,25000,15776
|
|
20231129,092500,4881686850,25050,25150,25150,25050,7742
|
|
20231129,092400,4687425100,25150,25150,25150,25100,8125
|
|
20231129,092300,4483291850,25150,25150,25150,25100,7977
|
|
20231129,092200,4282852650,25100,25100,25150,25000,11548
|
|
20231129,092100,3993576100,25050,25250,25300,25050,16209
|
|
20231129,092000,3585930300,25250,25350,25350,25200,14660
|
|
20231129,091900,3215757550,25300,25400,25400,25300,14166
|
|
20231129,091800,2856312000,25450,25400,25450,25400,6042
|
|
20231129,091700,2702843600,25400,25450,25450,25350,7265
|
|
20231129,091600,2518390600,25400,25500,25500,25350,9351
|
|
20231129,091500,2280679000,25500,25550,25550,25500,3865
|
|
20231129,091400,2182094350,25550,25550,25600,25500,2913
|
|
20231129,091300,2107654750,25550,25500,25550,25400,7166
|
|
20231129,091200,1925184250,25500,25650,25650,25500,8387
|
|
20231129,091100,1710870250,25650,25650,25650,25600,5282
|
|
20231129,091000,1575449650,25650,25750,25800,25650,11778
|
|
20231129,090900,1272631250,25750,25700,25750,25700,3034
|
|
20231129,090800,1194598100,25700,25750,25750,25700,2061
|
|
20231129,090700,1141565500,25750,26000,26000,25750,12474
|
|
20231129,090600,818564500,26000,26000,26100,25950,2261
|
|
20231129,090500,759829500,26000,26000,26100,26000,3360
|
|
20231129,090400,672446100,26000,26000,26000,25950,1007
|
|
20231129,090300,646307200,26000,26150,26150,26000,3367
|
|
20231129,090200,558460400,26150,26100,26150,26050,2552
|
|
20231129,090100,491800050,26100,26000,26100,25950,3570
|
|
20231129,090000,398938950,26000,26050,26150,25950,15319
|