612 lines
33 KiB
CSV
612 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231130,190900,32666370200,25250,25250,25250,25250,526720
|
|
20231130,190800,32666370200,25250,25250,25250,25250,0
|
|
20231130,190700,32666370200,25250,25250,25250,25250,0
|
|
20231130,190600,32666370200,25250,25250,25250,25250,0
|
|
20231130,190500,32666370200,25250,25250,25250,25250,0
|
|
20231130,190400,32666370200,25250,25250,25250,25250,0
|
|
20231130,190300,32666370200,25250,25250,25250,25250,0
|
|
20231130,190200,32666370200,25250,25250,25250,25250,0
|
|
20231130,190100,32666370200,25250,25250,25250,25250,0
|
|
20231130,190000,32666370200,25250,25250,25250,25250,0
|
|
20231130,185900,32666370200,25250,25250,25250,25250,0
|
|
20231130,185800,32666370200,25250,25250,25250,25250,0
|
|
20231130,185700,32666370200,25250,25250,25250,25250,0
|
|
20231130,185600,32666370200,25250,25250,25250,25250,0
|
|
20231130,185500,32666370200,25250,25250,25250,25250,0
|
|
20231130,185400,32666370200,25250,25250,25250,25250,0
|
|
20231130,185300,32666370200,25250,25250,25250,25250,0
|
|
20231130,185200,32666370200,25250,25250,25250,25250,0
|
|
20231130,185100,32666370200,25250,25250,25250,25250,0
|
|
20231130,185000,32666370200,25250,25250,25250,25250,0
|
|
20231130,184900,32666370200,25250,25250,25250,25250,0
|
|
20231130,184800,32666370200,25250,25250,25250,25250,0
|
|
20231130,184700,32666370200,25250,25250,25250,25250,0
|
|
20231130,184600,32666370200,25250,25250,25250,25250,0
|
|
20231130,184500,32666370200,25250,25250,25250,25250,0
|
|
20231130,184400,32666370200,25250,25250,25250,25250,0
|
|
20231130,184300,32666370200,25250,25250,25250,25250,0
|
|
20231130,184200,32666370200,25250,25250,25250,25250,0
|
|
20231130,184100,32666370200,25250,25250,25250,25250,0
|
|
20231130,184000,32666370200,25250,25250,25250,25250,0
|
|
20231130,183900,32666370200,25250,25250,25250,25250,526720
|
|
20231130,183800,32666370200,25250,25250,25250,25250,0
|
|
20231130,183700,32666370200,25250,25250,25250,25250,0
|
|
20231130,183600,32666370200,25250,25250,25250,25250,0
|
|
20231130,183500,32666370200,25250,25250,25250,25250,0
|
|
20231130,183400,32666370200,25250,25250,25250,25250,0
|
|
20231130,183300,32666370200,25250,25250,25250,25250,0
|
|
20231130,183200,32666370200,25250,25250,25250,25250,0
|
|
20231130,183100,32666370200,25250,25250,25250,25250,0
|
|
20231130,183000,32666370200,25250,25250,25250,25250,0
|
|
20231130,182900,32666370200,25250,25250,25250,25250,0
|
|
20231130,182800,32666370200,25250,25250,25250,25250,0
|
|
20231130,182700,32666370200,25250,25250,25250,25250,0
|
|
20231130,182600,32666370200,25250,25250,25250,25250,0
|
|
20231130,182500,32666370200,25250,25250,25250,25250,0
|
|
20231130,182400,32666370200,25250,25250,25250,25250,0
|
|
20231130,182300,32666370200,25250,25250,25250,25250,0
|
|
20231130,182200,32666370200,25250,25250,25250,25250,0
|
|
20231130,182100,32666370200,25250,25250,25250,25250,0
|
|
20231130,182000,32666370200,25250,25250,25250,25250,0
|
|
20231130,181900,32666370200,25250,25250,25250,25250,0
|
|
20231130,181800,32666370200,25250,25250,25250,25250,0
|
|
20231130,181700,32666370200,25250,25250,25250,25250,0
|
|
20231130,181600,32666370200,25250,25250,25250,25250,0
|
|
20231130,181500,32666370200,25250,25250,25250,25250,0
|
|
20231130,181400,32666370200,25250,25250,25250,25250,0
|
|
20231130,181300,32666370200,25250,25250,25250,25250,0
|
|
20231130,181200,32666370200,25250,25250,25250,25250,0
|
|
20231130,181100,32666370200,25250,25250,25250,25250,0
|
|
20231130,181000,32666370200,25250,25250,25250,25250,0
|
|
20231130,180900,32666370200,25250,25250,25250,25250,526720
|
|
20231130,180800,32666370200,25250,25250,25250,25250,0
|
|
20231130,180700,32666370200,25250,25250,25250,25250,0
|
|
20231130,180600,32666370200,25250,25250,25250,25250,0
|
|
20231130,180500,32666370200,25250,25250,25250,25250,0
|
|
20231130,180400,32666370200,25250,25250,25250,25250,0
|
|
20231130,180300,32666370200,25250,25250,25250,25250,0
|
|
20231130,180200,32666370200,25250,25250,25250,25250,0
|
|
20231130,180100,32666370200,25250,25250,25250,25250,0
|
|
20231130,180000,32666370200,25250,25250,25250,25250,0
|
|
20231130,175900,32666370200,25250,25250,25250,25250,0
|
|
20231130,175800,32666370200,25250,25250,25250,25250,0
|
|
20231130,175700,32666370200,25250,25250,25250,25250,0
|
|
20231130,175600,32666370200,25250,25250,25250,25250,0
|
|
20231130,175500,32666370200,25250,25250,25250,25250,0
|
|
20231130,175400,32666370200,25250,25250,25250,25250,0
|
|
20231130,175300,32666370200,25250,25250,25250,25250,0
|
|
20231130,175200,32666370200,25250,25250,25250,25250,0
|
|
20231130,175100,32666370200,25250,25250,25250,25250,0
|
|
20231130,175000,32666370200,25250,25250,25250,25250,0
|
|
20231130,174900,32666370200,25250,25250,25250,25250,0
|
|
20231130,174800,32666370200,25250,25250,25250,25250,0
|
|
20231130,174700,32666370200,25250,25250,25250,25250,0
|
|
20231130,174600,32666370200,25250,25250,25250,25250,0
|
|
20231130,174500,32666370200,25250,25250,25250,25250,0
|
|
20231130,174400,32666370200,25250,25250,25250,25250,0
|
|
20231130,174300,32666370200,25250,25250,25250,25250,0
|
|
20231130,174200,32666370200,25250,25250,25250,25250,0
|
|
20231130,174100,32666370200,25250,25250,25250,25250,0
|
|
20231130,174000,32666370200,25250,25250,25250,25250,0
|
|
20231130,173900,32666370200,25250,25250,25250,25250,526720
|
|
20231130,173800,32666370200,25250,25250,25250,25250,0
|
|
20231130,173700,32666370200,25250,25250,25250,25250,0
|
|
20231130,173600,32666370200,25250,25250,25250,25250,0
|
|
20231130,173500,32666370200,25250,25250,25250,25250,0
|
|
20231130,173400,32666370200,25250,25250,25250,25250,0
|
|
20231130,173300,32666370200,25250,25250,25250,25250,0
|
|
20231130,173200,32666370200,25250,25250,25250,25250,0
|
|
20231130,173100,32666370200,25250,25250,25250,25250,0
|
|
20231130,173000,32666370200,25250,25250,25250,25250,0
|
|
20231130,172900,32666370200,25250,25250,25250,25250,0
|
|
20231130,172800,32666370200,25250,25250,25250,25250,0
|
|
20231130,172700,32666370200,25250,25250,25250,25250,0
|
|
20231130,172600,32666370200,25250,25250,25250,25250,0
|
|
20231130,172500,32666370200,25250,25250,25250,25250,0
|
|
20231130,172400,32666370200,25250,25250,25250,25250,0
|
|
20231130,172300,32666370200,25250,25250,25250,25250,0
|
|
20231130,172200,32666370200,25250,25250,25250,25250,0
|
|
20231130,172100,32666370200,25250,25250,25250,25250,0
|
|
20231130,172000,32666370200,25250,25250,25250,25250,0
|
|
20231130,171900,32666370200,25250,25250,25250,25250,0
|
|
20231130,171800,32666370200,25250,25250,25250,25250,0
|
|
20231130,171700,32666370200,25250,25250,25250,25250,0
|
|
20231130,171600,32666370200,25250,25250,25250,25250,0
|
|
20231130,171500,32666370200,25250,25250,25250,25250,0
|
|
20231130,171400,32666370200,25250,25250,25250,25250,0
|
|
20231130,171300,32666370200,25250,25250,25250,25250,0
|
|
20231130,171200,32666370200,25250,25250,25250,25250,0
|
|
20231130,171100,32666370200,25250,25250,25250,25250,0
|
|
20231130,171000,32666370200,25250,25250,25250,25250,0
|
|
20231130,170900,32666370200,25250,25250,25250,25250,526720
|
|
20231130,170800,32666370200,25250,25250,25250,25250,0
|
|
20231130,170700,32666370200,25250,25250,25250,25250,0
|
|
20231130,170600,32666370200,25250,25250,25250,25250,0
|
|
20231130,170500,32666370200,25250,25250,25250,25250,0
|
|
20231130,170400,32666370200,25250,25250,25250,25250,0
|
|
20231130,170300,32666370200,25250,25250,25250,25250,0
|
|
20231130,170200,32666370200,25250,25250,25250,25250,0
|
|
20231130,170100,32666370200,25250,25250,25250,25250,0
|
|
20231130,170000,32666370200,25250,25250,25250,25250,0
|
|
20231130,165900,32666370200,25250,25250,25250,25250,0
|
|
20231130,165800,32666370200,25250,25250,25250,25250,0
|
|
20231130,165700,32666370200,25250,25250,25250,25250,0
|
|
20231130,165600,32666370200,25250,25250,25250,25250,0
|
|
20231130,165500,32666370200,25250,25250,25250,25250,0
|
|
20231130,165400,32666370200,25250,25250,25250,25250,0
|
|
20231130,165300,32666370200,25250,25250,25250,25250,0
|
|
20231130,165200,32666370200,25250,25250,25250,25250,0
|
|
20231130,165100,32666370200,25250,25250,25250,25250,0
|
|
20231130,165000,32666370200,25250,25250,25250,25250,0
|
|
20231130,164900,32666370200,25250,25250,25250,25250,0
|
|
20231130,164800,32666370200,25250,25250,25250,25250,0
|
|
20231130,164700,32666370200,25250,25250,25250,25250,0
|
|
20231130,164600,32666370200,25250,25250,25250,25250,0
|
|
20231130,164500,32666370200,25250,25250,25250,25250,0
|
|
20231130,164400,32666370200,25250,25250,25250,25250,0
|
|
20231130,164300,32666370200,25250,25250,25250,25250,0
|
|
20231130,164200,32666370200,25250,25250,25250,25250,0
|
|
20231130,164100,32666370200,25250,25250,25250,25250,0
|
|
20231130,164000,32666370200,25250,25250,25250,25250,0
|
|
20231130,163900,32666370200,25250,25250,25250,25250,526720
|
|
20231130,163800,32666370200,25250,25250,25250,25250,0
|
|
20231130,163700,32666370200,25250,25250,25250,25250,0
|
|
20231130,163600,32666370200,25250,25250,25250,25250,0
|
|
20231130,163500,32666370200,25250,25250,25250,25250,0
|
|
20231130,163400,32666370200,25250,25250,25250,25250,0
|
|
20231130,163300,32666370200,25250,25250,25250,25250,0
|
|
20231130,163200,32666370200,25250,25250,25250,25250,0
|
|
20231130,163100,32666370200,25250,25250,25250,25250,0
|
|
20231130,163000,32666370200,25250,25250,25250,25250,0
|
|
20231130,162900,32666370200,25250,25250,25250,25250,0
|
|
20231130,162800,32666370200,25250,25250,25250,25250,0
|
|
20231130,162700,32666370200,25250,25250,25250,25250,0
|
|
20231130,162600,32666370200,25250,25250,25250,25250,0
|
|
20231130,162500,32666370200,25250,25250,25250,25250,0
|
|
20231130,162400,32666370200,25250,25250,25250,25250,0
|
|
20231130,162300,32666370200,25250,25250,25250,25250,0
|
|
20231130,162200,32666370200,25250,25250,25250,25250,0
|
|
20231130,162100,32666370200,25250,25250,25250,25250,0
|
|
20231130,162000,32666370200,25250,25250,25250,25250,0
|
|
20231130,161900,32666370200,25250,25250,25250,25250,0
|
|
20231130,161800,32666370200,25250,25250,25250,25250,0
|
|
20231130,161700,32666370200,25250,25250,25250,25250,0
|
|
20231130,161600,32666370200,25250,25250,25250,25250,0
|
|
20231130,161500,32666370200,25250,25250,25250,25250,0
|
|
20231130,161400,32666370200,25250,25250,25250,25250,0
|
|
20231130,161300,32666370200,25250,25250,25250,25250,0
|
|
20231130,161200,32666370200,25250,25250,25250,25250,0
|
|
20231130,161100,32666370200,25250,25250,25250,25250,0
|
|
20231130,161000,32666370200,25250,25250,25250,25250,0
|
|
20231130,160900,32666370200,25250,25250,25250,25250,526720
|
|
20231130,160800,32666370200,25250,25250,25250,25250,0
|
|
20231130,160700,32666370200,25250,25250,25250,25250,0
|
|
20231130,160600,32666370200,25250,25250,25250,25250,0
|
|
20231130,160500,32666370200,25250,25250,25250,25250,0
|
|
20231130,160400,32666370200,25250,25250,25250,25250,0
|
|
20231130,160300,32666370200,25250,25250,25250,25250,0
|
|
20231130,160200,32666370200,25250,25250,25250,25250,0
|
|
20231130,160100,32666370200,25250,25250,25250,25250,0
|
|
20231130,160000,32666370200,25250,25250,25250,25250,0
|
|
20231130,155900,32666370200,25250,25250,25250,25250,0
|
|
20231130,155800,32666370200,25250,25250,25250,25250,0
|
|
20231130,155700,32666370200,25250,25250,25250,25250,0
|
|
20231130,155600,32666370200,25250,25250,25250,25250,0
|
|
20231130,155500,32666370200,25250,25250,25250,25250,0
|
|
20231130,155400,32666370200,25250,25250,25250,25250,0
|
|
20231130,155300,32666370200,25250,25250,25250,25250,0
|
|
20231130,155200,32666370200,25250,25250,25250,25250,0
|
|
20231130,155100,32666370200,25250,25250,25250,25250,0
|
|
20231130,155000,32666370200,25250,25250,25250,25250,0
|
|
20231130,154900,32666370200,25250,25250,25250,25250,0
|
|
20231130,154800,32666370200,25250,25250,25250,25250,0
|
|
20231130,154700,32666370200,25250,25250,25250,25250,0
|
|
20231130,154600,32666370200,25250,25250,25250,25250,0
|
|
20231130,154500,32666370200,25250,25250,25250,25250,0
|
|
20231130,154400,32666370200,25250,25250,25250,25250,0
|
|
20231130,154300,32666370200,25250,25250,25250,25250,0
|
|
20231130,154200,32666370200,25250,25250,25250,25250,0
|
|
20231130,154100,32666370200,25250,25250,25250,25250,0
|
|
20231130,154000,32666370200,25250,25250,25250,25250,0
|
|
20231130,153900,32666370200,25250,25250,25250,25250,526720
|
|
20231130,153800,32666370200,25250,25250,25250,25250,0
|
|
20231130,153700,32666370200,25250,25250,25250,25250,0
|
|
20231130,153600,32666370200,25250,25250,25250,25250,0
|
|
20231130,153500,32666370200,25250,25250,25250,25250,0
|
|
20231130,153400,32666370200,25250,25250,25250,25250,0
|
|
20231130,153300,32666370200,25250,25250,25250,25250,0
|
|
20231130,153200,32666370200,25250,25250,25250,25250,0
|
|
20231130,153100,32666370200,25250,25250,25250,25250,0
|
|
20231130,153000,32666370200,25250,25250,25250,25250,526720
|
|
20231130,152900,19366690200,25150,25150,25150,25150,0
|
|
20231130,152800,19366690200,25150,25150,25150,25150,0
|
|
20231130,152700,19366690200,25150,25150,25150,25150,0
|
|
20231130,152600,19366690200,25150,25150,25150,25150,0
|
|
20231130,152500,19366690200,25150,25150,25150,25150,0
|
|
20231130,152400,19366690200,25150,25150,25150,25150,0
|
|
20231130,152300,19366690200,25150,25150,25150,25150,0
|
|
20231130,152200,19366690200,25150,25150,25150,25150,0
|
|
20231130,152100,19366690200,25150,25150,25150,25150,0
|
|
20231130,152000,19366690200,25150,25150,25150,25150,0
|
|
20231130,151900,19366690200,25150,25100,25150,25100,3963
|
|
20231130,151800,19267083500,25100,25100,25150,25100,1615
|
|
20231130,151700,19226503000,25100,25150,25150,25100,6105
|
|
20231130,151600,19073216950,25150,25100,25150,25100,1064
|
|
20231130,151500,19046466800,25100,25100,25150,25100,406
|
|
20231130,151400,19036261900,25100,25100,25150,25100,8724
|
|
20231130,151300,18817215200,25150,25050,25150,25050,11863
|
|
20231130,151200,18519404500,25050,25100,25100,25050,8055
|
|
20231130,151100,18317236050,25100,25050,25100,25050,1785
|
|
20231130,151000,18272461650,25050,25050,25100,25050,4489
|
|
20231130,150900,18159998900,25100,25050,25100,25050,1621
|
|
20231130,150800,18119345250,25050,25050,25100,25050,391
|
|
20231130,150700,18109543850,25050,25100,25100,25050,452
|
|
20231130,150600,18098212050,25050,25050,25100,25000,6667
|
|
20231130,150500,17931178050,25050,25000,25050,25000,7519
|
|
20231130,150400,17742866000,25000,25000,25050,25000,5101
|
|
20231130,150300,17615336150,25000,25050,25050,25000,1326
|
|
20231130,150200,17582184050,25000,25000,25050,24950,9756
|
|
20231130,150100,17338278700,25000,25000,25050,25000,4641
|
|
20231130,150000,17222250700,25000,25050,25100,25000,21781
|
|
20231130,145900,16676735650,25050,25050,25100,25050,1868
|
|
20231130,145800,16629892450,25050,25050,25100,25050,1599
|
|
20231130,145700,16589795650,25050,25050,25100,25050,2461
|
|
20231130,145600,16528099200,25050,25050,25100,25050,2238
|
|
20231130,145500,16471978450,25050,25050,25100,25050,1557
|
|
20231130,145400,16432945400,25050,25050,25100,25050,2079
|
|
20231130,145300,16380838000,25050,25100,25100,25050,1258
|
|
20231130,145200,16349292800,25100,25050,25100,25050,1431
|
|
20231130,145100,16313422900,25050,25050,25100,25050,1144
|
|
20231130,145000,16284736450,25050,25050,25100,25050,2724
|
|
20231130,144900,16216446300,25050,25050,25100,25050,1570
|
|
20231130,144800,16177080250,25050,25050,25100,25050,1376
|
|
20231130,144700,16142559650,25100,25050,25100,25050,828
|
|
20231130,144600,16121804250,25050,25100,25100,25050,2632
|
|
20231130,144500,16055823050,25050,25050,25100,25050,1074
|
|
20231130,144400,16028887700,25050,25050,25100,25050,1461
|
|
20231130,144300,15992246500,25100,25050,25100,25050,843
|
|
20231130,144200,15971113550,25100,25100,25100,25050,1885
|
|
20231130,144100,15923861150,25050,25050,25100,25050,1997
|
|
20231130,144000,15873785600,25100,25100,25100,25050,2182
|
|
20231130,143900,15819058200,25100,25050,25100,25000,7377
|
|
20231130,143800,15634251650,25050,25000,25050,25000,2159
|
|
20231130,143700,15580235500,25050,25000,25050,25000,455
|
|
20231130,143600,15568851050,25050,25000,25050,25000,1031
|
|
20231130,143500,15543058250,25000,25000,25050,25000,772
|
|
20231130,143400,15523754950,25050,25000,25050,25000,1506
|
|
20231130,143300,15486059450,25050,25000,25050,25000,765
|
|
20231130,143200,15466921950,25050,25000,25050,25000,433
|
|
20231130,143100,15456088000,25050,25000,25050,24950,7194
|
|
20231130,143000,15276271500,25000,25000,25000,24950,829
|
|
20231130,142900,15255559950,25000,25000,25000,24950,1022
|
|
20231130,142800,15230046600,24950,24950,25000,24950,789
|
|
20231130,142700,15210359600,24950,25000,25050,24950,6532
|
|
20231130,142600,15047109350,25000,25000,25050,25000,960
|
|
20231130,142500,15023107550,25000,25050,25050,25000,952
|
|
20231130,142400,14999300400,25000,25100,25100,25000,15163
|
|
20231130,142300,14619443450,25050,25050,25100,25050,2085
|
|
20231130,142200,14567199500,25050,25100,25100,25050,1037
|
|
20231130,142100,14541189150,25100,25100,25100,25050,1914
|
|
20231130,142000,14493180850,25050,25100,25100,25050,1588
|
|
20231130,141900,14453346000,25100,25050,25100,25050,1545
|
|
20231130,141800,14414607950,25050,25050,25100,25050,1043
|
|
20231130,141700,14388450250,25050,25050,25100,25050,776
|
|
20231130,141600,14369002650,25100,25050,25100,25050,1252
|
|
20231130,141500,14337630150,25050,25050,25100,25050,2333
|
|
20231130,141400,14279145850,25100,25050,25100,25050,1076
|
|
20231130,141300,14252161600,25050,25050,25100,25050,914
|
|
20231130,141200,14229239600,25100,25050,25100,25050,1777
|
|
20231130,141100,14184691500,25050,25000,25100,25000,2240
|
|
20231130,141000,14128568800,25050,25000,25050,25000,1712
|
|
20231130,140900,14085704550,25000,25050,25050,25000,1707
|
|
20231130,140800,14042961000,25050,25050,25050,25000,2143
|
|
20231130,140700,13989322400,25050,25050,25050,25000,2155
|
|
20231130,140600,13935367050,25050,25050,25050,25000,3585
|
|
20231130,140500,13845567400,25050,25050,25050,25000,2674
|
|
20231130,140400,13778679800,25000,25000,25050,25000,1211
|
|
20231130,140300,13748401400,25000,25000,25050,25000,769
|
|
20231130,140200,13729152150,25050,25000,25050,25000,844
|
|
20231130,140100,13708043350,25000,25100,25100,25000,3774
|
|
20231130,140000,13613516550,25050,25050,25100,25050,4789
|
|
20231130,135900,13493547800,25050,25100,25100,25050,872
|
|
20231130,135800,13471693200,25100,25100,25100,25050,826
|
|
20231130,135700,13450993100,25050,25050,25100,25050,700
|
|
20231130,135600,13433452300,25050,25050,25100,25050,1755
|
|
20231130,135500,13389471250,25050,25100,25100,25050,1356
|
|
20231130,135400,13355465750,25050,25050,25100,25050,965
|
|
20231130,135300,13331291050,25050,25050,25100,25050,1528
|
|
20231130,135200,13293002650,25100,25100,25100,25050,1170
|
|
20231130,135100,13263663700,25100,25050,25100,25050,1085
|
|
20231130,135000,13236468800,25050,25050,25100,25050,1036
|
|
20231130,134900,13210514850,25050,25100,25100,25050,1548
|
|
20231130,134800,13171725800,25100,25100,25100,25050,703
|
|
20231130,134700,13154103950,25050,25100,25100,25050,1000
|
|
20231130,134600,13129047000,25050,25050,25100,25050,983
|
|
20231130,134500,13104409400,25050,25050,25100,25050,1246
|
|
20231130,134400,13073189250,25100,25050,25100,25050,768
|
|
20231130,134300,13053950300,25100,25100,25100,25050,1135
|
|
20231130,134200,13025511900,25100,25100,25100,25050,513
|
|
20231130,134100,13012658950,25100,25050,25100,25050,1615
|
|
20231130,134000,12972194400,25100,25100,25100,25050,636
|
|
20231130,133900,12956261650,25100,25100,25100,25050,604
|
|
20231130,133800,12941129800,25100,25050,25100,25000,1049
|
|
20231130,133700,12914848050,25050,25050,25100,25050,3288
|
|
20231130,133600,12832482650,25050,25050,25100,25050,698
|
|
20231130,133500,12814992450,25050,25100,25100,25050,816
|
|
20231130,133400,12794542100,25050,25050,25100,25050,1231
|
|
20231130,133300,12763703450,25050,25050,25100,25050,1655
|
|
20231130,133200,12722240000,25100,25100,25100,25050,872
|
|
20231130,133100,12700390300,25100,25050,25100,25050,827
|
|
20231130,133000,12679666250,25050,25050,25100,25050,1169
|
|
20231130,132900,12650378300,25050,25050,25100,25050,2531
|
|
20231130,132800,12586913600,25100,25050,25100,25050,498
|
|
20231130,132700,12574432250,25100,25050,25100,25050,417
|
|
20231130,132600,12563978000,25050,25050,25100,25050,1121
|
|
20231130,132500,12535895150,25050,25050,25100,25050,526
|
|
20231130,132400,12522717250,25050,25050,25100,25000,1095
|
|
20231130,132300,12495281750,25050,25050,25050,25000,429
|
|
20231130,132200,12484546600,25050,25100,25100,25000,3402
|
|
20231130,132100,12399323000,25050,25050,25100,25000,560
|
|
20231130,132000,12385286800,25100,25050,25100,25000,960
|
|
20231130,131900,12361233600,25050,25050,25100,25000,3754
|
|
20231130,131800,12267200500,25050,25050,25100,25000,2663
|
|
20231130,131700,12200479950,25050,25050,25100,25000,2890
|
|
20231130,131600,12128089250,25000,25100,25100,25000,2561
|
|
20231130,131500,12063927350,25050,25050,25100,25050,794
|
|
20231130,131400,12044035300,25050,25050,25100,25050,1351
|
|
20231130,131300,12010187550,25050,25050,25100,25000,380
|
|
20231130,131200,12000665700,25050,25050,25100,25050,1537
|
|
20231130,131100,11962162300,25050,25050,25100,25000,2807
|
|
20231130,131000,11891853400,25100,25100,25100,25050,820
|
|
20231130,130900,11871310200,25050,25050,25100,25050,327
|
|
20231130,130800,11863117650,25050,25100,25100,25050,698
|
|
20231130,130700,11845628700,25050,25050,25100,25050,1787
|
|
20231130,130600,11800858850,25050,25050,25100,25050,392
|
|
20231130,130500,11791036800,25050,25050,25100,25000,784
|
|
20231130,130400,11771391300,25050,25050,25050,25000,1643
|
|
20231130,130300,11730251750,25050,25000,25050,25000,1163
|
|
20231130,130200,11701158900,25000,25100,25100,25000,1860
|
|
20231130,130100,11654577800,25100,25100,25100,25050,688
|
|
20231130,130000,11637334050,25100,25100,25100,25050,309
|
|
20231130,125900,11629588900,25100,25050,25100,25050,1191
|
|
20231130,125800,11599750500,25050,25050,25100,25050,287
|
|
20231130,125700,11592557100,25100,25100,25100,25000,582
|
|
20231130,125600,11577974400,25100,25050,25100,25000,1459
|
|
20231130,125500,11541437400,25050,25100,25100,25000,3541
|
|
20231130,125400,11452735400,25100,25100,25100,25050,2617
|
|
20231130,125300,11387174100,25100,25050,25100,25000,6658
|
|
20231130,125200,11220385650,25050,25100,25100,25050,200
|
|
20231130,125100,11215370600,25050,25050,25100,25050,1210
|
|
20231130,125000,11185057000,25100,25050,25100,25050,370
|
|
20231130,124900,11175779200,25100,25050,25100,25050,1118
|
|
20231130,124800,11147738750,25100,25050,25100,25050,1259
|
|
20231130,124700,11116192850,25050,25050,25100,25050,288
|
|
20231130,124600,11108965050,25050,25100,25100,25050,551
|
|
20231130,124500,11095160150,25050,25100,25100,25050,111
|
|
20231130,124400,11092374450,25050,25100,25150,25050,2868
|
|
20231130,124300,11020431900,25100,25100,25150,25100,1240
|
|
20231130,124200,10989304400,25150,25100,25150,25100,382
|
|
20231130,124100,10979711750,25150,25100,25150,25100,645
|
|
20231130,124000,10963516800,25100,25100,25150,25100,1446
|
|
20231130,123900,10927216300,25100,25100,25150,25100,976
|
|
20231130,123800,10902685200,25100,25150,25150,25100,511
|
|
20231130,123700,10889847100,25150,25100,25150,25050,768
|
|
20231130,123600,10870570700,25100,25100,25100,25050,5024
|
|
20231130,123500,10744514900,25050,25100,25100,25050,993
|
|
20231130,123400,10719622950,25100,25100,25100,25050,391
|
|
20231130,123300,10709820450,25050,25050,25100,25050,599
|
|
20231130,123200,10694800150,25050,25050,25100,25050,2280
|
|
20231130,123100,10637630350,25050,25050,25100,25050,135
|
|
20231130,123000,10634244850,25050,25100,25100,25050,923
|
|
20231130,122900,10611115550,25100,25050,25100,25000,1220
|
|
20231130,122800,10580548800,25100,25050,25100,25050,673
|
|
20231130,122700,10563688300,25050,25100,25100,25050,662
|
|
20231130,122600,10547094650,25050,25100,25100,25050,405
|
|
20231130,122500,10536945200,25100,25050,25100,25050,1129
|
|
20231130,122400,10508659550,25050,25000,25100,25000,163
|
|
20231130,122300,10504579100,25000,25000,25050,25000,864
|
|
20231130,122200,10482960600,25050,25050,25100,25000,1101
|
|
20231130,122100,10455401850,25050,25050,25100,25000,3643
|
|
20231130,122000,10364150100,25100,25100,25100,25050,1126
|
|
20231130,121900,10335931500,25050,25050,25100,25050,463
|
|
20231130,121800,10324331900,25050,25100,25100,25050,418
|
|
20231130,121700,10313856350,25100,25050,25100,25000,3713
|
|
20231130,121600,10220840500,25050,25050,25100,25050,2439
|
|
20231130,121500,10159732250,25100,25100,25100,25050,1183
|
|
20231130,121400,10130085000,25100,25050,25100,25050,468
|
|
20231130,121300,10118360500,25050,25100,25100,25000,2578
|
|
20231130,121200,10053772900,25050,25050,25100,25050,482
|
|
20231130,121100,10041696550,25050,25050,25100,25050,500
|
|
20231130,121000,10029165650,25050,25050,25100,25050,593
|
|
20231130,120900,10014303650,25100,25100,25100,25050,1010
|
|
20231130,120800,9988996550,25100,25050,25100,25050,2971
|
|
20231130,120700,9914571250,25050,25100,25100,25050,322
|
|
20231130,120600,9906499950,25100,25050,25100,25050,1238
|
|
20231130,120500,9875475750,25050,25100,25100,25050,2207
|
|
20231130,120400,9820087450,25100,25150,25150,25100,3170
|
|
20231130,120300,9740515950,25100,25100,25150,25100,771
|
|
20231130,120200,9721157850,25100,25100,25150,25100,1051
|
|
20231130,120100,9694767600,25100,25150,25150,25100,692
|
|
20231130,120000,9677388550,25100,25100,25150,25100,157
|
|
20231130,115900,9673443700,25150,25100,25150,25100,912
|
|
20231130,115800,9650539150,25100,25100,25150,25100,1334
|
|
20231130,115700,9617052850,25150,25100,25150,25050,6602
|
|
20231130,115600,9451351950,25100,25100,25150,25100,2080
|
|
20231130,115500,9399127250,25100,25100,25150,25100,59
|
|
20231130,115400,9397644950,25100,25150,25150,25100,1164
|
|
20231130,115300,9368425850,25150,25150,25150,25100,432
|
|
20231130,115200,9357577150,25100,25150,25200,25100,3183
|
|
20231130,115100,9277577550,25150,25200,25200,25150,487
|
|
20231130,115000,9265324150,25200,25100,25200,25100,9233
|
|
20231130,114900,9033111400,25150,25100,25150,25100,594
|
|
20231130,114800,9018185850,25100,25150,25150,25100,1661
|
|
20231130,114700,8976464950,25150,25100,25150,25100,1238
|
|
20231130,114600,8945387900,25150,25100,25150,25100,2302
|
|
20231130,114500,8887601550,25100,25150,25150,25100,558
|
|
20231130,114400,8873585650,25150,25050,25150,25000,18225
|
|
20231130,114300,8416803900,25050,25000,25050,25000,1305
|
|
20231130,114200,8384166150,25000,25000,25050,25000,442
|
|
20231130,114100,8373104100,25000,25050,25050,25000,501
|
|
20231130,114000,8360572350,25000,25000,25050,25000,703
|
|
20231130,113900,8342992750,25050,25000,25050,25000,2011
|
|
20231130,113800,8292704500,25000,25050,25050,25000,776
|
|
20231130,113700,8273284150,25000,25000,25050,25000,624
|
|
20231130,113600,8257673850,25050,25050,25050,25000,556
|
|
20231130,113500,8243764550,25000,25000,25050,25000,1288
|
|
20231130,113400,8211552300,25050,25000,25050,25000,251
|
|
20231130,113300,8205276050,25000,25050,25050,25000,717
|
|
20231130,113200,8187341450,25050,25050,25050,24950,2727
|
|
20231130,113100,8119151650,25000,25000,25050,25000,1833
|
|
20231130,113000,8073318250,25050,25050,25050,25000,640
|
|
20231130,112900,8057307450,25000,25050,25050,25000,590
|
|
20231130,112800,8042549600,25050,25000,25050,25000,444
|
|
20231130,112700,8031438250,25050,25050,25050,25000,1304
|
|
20231130,112600,7998833100,25000,25000,25050,25000,439
|
|
20231130,112500,7987850350,25000,25000,25050,24950,1081
|
|
20231130,112400,7960834750,25000,25000,25050,24950,2989
|
|
20231130,112300,7886107500,25050,25050,25050,25000,626
|
|
20231130,112200,7870444350,25000,24950,25050,24950,4131
|
|
20231130,112100,7767161500,25000,25000,25000,24950,499
|
|
20231130,112000,7754704850,25000,24950,25000,24950,2662
|
|
20231130,111900,7688283550,24950,24950,25050,24950,22848
|
|
20231130,111800,7117481650,24950,24900,24950,24900,568
|
|
20231130,111700,7103327950,24900,24950,24950,24900,312
|
|
20231130,111600,7095555000,24900,24900,24950,24900,1322
|
|
20231130,111500,7062636700,24900,24900,24950,24900,695
|
|
20231130,111400,7045325400,24950,24900,24950,24900,362
|
|
20231130,111300,7036310750,24950,24950,25000,24900,22947
|
|
20231130,111200,6464343600,24900,24950,24950,24900,1190
|
|
20231130,111100,6434700900,24950,24850,24950,24850,2306
|
|
20231130,111000,6377286850,24900,24900,24900,24850,216
|
|
20231130,110900,6371913050,24900,24900,24900,24850,1518
|
|
20231130,110800,6334140200,24900,24850,24900,24850,1398
|
|
20231130,110700,6299384350,24850,24900,24900,24850,814
|
|
20231130,110600,6279123000,24900,24900,24900,24850,1253
|
|
20231130,110500,6247923600,24900,24850,24900,24850,2271
|
|
20231130,110400,6191433650,24900,24900,24900,24850,2367
|
|
20231130,110300,6132518050,24850,24900,24900,24850,1907
|
|
20231130,110200,6085045350,24900,24950,24950,24850,13069
|
|
20231130,110100,5759597900,24950,24900,24950,24900,1618
|
|
20231130,110000,5719295850,24950,24900,24950,24900,867
|
|
20231130,105900,5697702950,24950,24950,24950,24900,418
|
|
20231130,105800,5687286800,24900,24900,24950,24900,563
|
|
20231130,105700,5673260350,24900,24900,24950,24900,1064
|
|
20231130,105600,5646758400,24950,24900,24950,24900,670
|
|
20231130,105500,5630072100,24900,24900,24950,24900,1122
|
|
20231130,105400,5602121250,24900,24950,24950,24900,400
|
|
20231130,105300,5592150750,24900,24900,24950,24900,1111
|
|
20231130,105200,5564479150,24950,24950,24950,24900,6121
|
|
20231130,105100,5411767750,24950,24900,24950,24900,1095
|
|
20231130,105000,5384474050,24900,24950,24950,24900,707
|
|
20231130,104900,5366863650,24900,24900,24950,24900,895
|
|
20231130,104800,5344571950,24900,24950,24950,24900,498
|
|
20231130,104700,5332164350,24900,24900,24950,24900,417
|
|
20231130,104600,5321774800,24950,24950,24950,24900,211
|
|
20231130,104500,5316517200,24950,24950,24950,24900,1178
|
|
20231130,104400,5287176900,24900,24900,24950,24900,203
|
|
20231130,104300,5282112550,24950,24900,24950,24900,311
|
|
20231130,104200,5274363950,24900,24950,24950,24900,2110
|
|
20231130,104100,5221730150,24950,25000,25000,24950,222
|
|
20231130,104000,5216184350,24950,25000,25000,24950,491
|
|
20231130,103900,5203926100,24950,24950,25000,24950,627
|
|
20231130,103800,5188267950,24950,24900,25000,24900,9237
|
|
20231130,103700,4957782000,24950,24950,24950,24900,810
|
|
20231130,103600,4937595150,24950,24900,24950,24900,427
|
|
20231130,103500,4926948000,24900,24950,24950,24900,377
|
|
20231130,103400,4917555800,24950,24950,24950,24900,1084
|
|
20231130,103300,4890552400,24900,24950,24950,24900,214
|
|
20231130,103200,4885218000,24950,24950,24950,24900,387
|
|
20231130,103100,4875574950,24900,24900,24950,24900,439
|
|
20231130,103000,4864636450,24900,24900,24950,24900,959
|
|
20231130,102900,4840756500,24900,24950,25000,24900,3405
|
|
20231130,102800,4755800350,24950,25000,25000,24950,313
|
|
20231130,102700,4747986400,25000,24950,25000,24950,1415
|
|
20231130,102600,4712678900,24950,24950,25000,24950,1119
|
|
20231130,102500,4684751000,25000,24950,25000,24950,133
|
|
20231130,102400,4681430550,24950,25000,25000,24950,478
|
|
20231130,102300,4669496200,24950,24950,25000,24900,3312
|
|
20231130,102200,4586861850,24950,24950,25000,24950,969
|
|
20231130,102100,4562680000,24950,25000,25000,24900,868
|
|
20231130,102000,4541023550,24950,24900,24950,24900,1702
|
|
20231130,101900,4498558800,24950,24950,25000,24900,7375
|
|
20231130,101800,4314584050,24900,24900,24950,24900,487
|
|
20231130,101700,4302451950,24950,24900,24950,24900,388
|
|
20231130,101600,4292782250,24900,24900,24950,24900,641
|
|
20231130,101500,4276817800,24900,24900,24950,24900,851
|
|
20231130,101400,4255620800,24900,24900,24950,24900,1222
|
|
20231130,101300,4225183150,24900,24900,24950,24900,553
|
|
20231130,101200,4211412050,24950,25000,25000,24900,3930
|
|
20231130,101100,4113357000,24950,25000,25000,24950,1457
|
|
20231130,101000,4076997500,25000,24950,25000,24950,336
|
|
20231130,100900,4068602650,24950,24950,25000,24950,438
|
|
20231130,100800,4057663250,25000,25000,25000,24950,647
|
|
20231130,100700,4041514000,24950,25000,25000,24950,815
|
|
20231130,100600,4021169250,24950,25000,25000,24950,248
|
|
20231130,100500,4014980100,25000,24950,25050,24950,5908
|
|
20231130,100400,3867288400,25000,25000,25000,24950,352
|
|
20231130,100300,3858488500,25000,25000,25000,24950,1980
|
|
20231130,100200,3809029400,24950,25000,25000,24950,201
|
|
20231130,100100,3804005750,24950,24950,25000,24950,716
|
|
20231130,100000,3786130450,25000,24950,25000,24950,919
|
|
20231130,095900,3763196100,25000,24950,25050,24950,2942
|
|
20231130,095800,3689644850,25000,25050,25050,24950,992
|
|
20231130,095700,3664845450,25000,24950,25050,24950,2972
|
|
20231130,095600,3590426700,24950,25000,25000,24950,610
|
|
20231130,095500,3575176850,25000,25050,25050,24950,3622
|
|
20231130,095400,3484636600,25050,25050,25100,25050,11526
|
|
20231130,095300,3195659550,25000,25000,25000,24950,1962
|
|
20231130,095200,3146620150,24950,25000,25000,24950,1349
|
|
20231130,095100,3112895400,25050,25000,25050,25000,1663
|
|
20231130,095000,3071319600,24950,25000,25050,24950,2673
|
|
20231130,094900,3004505200,25000,24950,25000,24950,96
|
|
20231130,094800,3002105650,24950,25000,25050,24950,1640
|
|
20231130,094700,2961146200,25000,25000,25050,25000,1044
|
|
20231130,094600,2935035900,25000,25000,25000,24950,1781
|
|
20231130,094500,2890511350,24950,25050,25050,24950,4327
|
|
20231130,094400,2782378400,25050,25050,25050,25000,1580
|
|
20231130,094300,2742843200,25050,25050,25050,25000,256
|
|
20231130,094200,2736430750,25050,25050,25050,25000,1213
|
|
20231130,094100,2706068450,25050,25000,25050,25000,1354
|
|
20231130,094000,2672180850,25050,25050,25050,25000,1617
|
|
20231130,093900,2631702100,25050,25050,25050,25000,836
|
|
20231130,093800,2610771350,25050,25050,25050,25000,631
|
|
20231130,093700,2594964900,25050,24950,25050,24900,12679
|
|
20231130,093600,2278559400,24950,24900,24950,24900,479
|
|
20231130,093500,2266617850,24900,24950,24950,24900,145
|
|
20231130,093400,2263006850,24950,24850,24950,24850,2654
|
|
20231130,093300,2196910550,24900,24850,24900,24850,1233
|
|
20231130,093200,2166247650,24850,24900,24900,24850,229
|
|
20231130,093100,2160547850,24900,24900,24950,24850,784
|
|
20231130,093000,2141027450,24900,24950,24950,24900,1278
|
|
20231130,092900,2109199200,24900,24900,24950,24900,961
|
|
20231130,092800,2085267300,24900,24950,24950,24900,1372
|
|
20231130,092700,2051098700,24900,24900,24900,24850,4166
|
|
20231130,092600,1947391550,24850,24950,24950,24850,12386
|
|
20231130,092500,1639292000,24950,24900,24950,24900,1021
|
|
20231130,092400,1613867400,24950,24900,24950,24900,517
|
|
20231130,092300,1600987400,24950,24950,25000,24950,2734
|
|
20231130,092200,1532747800,24950,25000,25000,24950,944
|
|
20231130,092100,1509184200,24950,24950,25000,24950,1097
|
|
20231130,092000,1481811200,24950,24950,25000,24950,386
|
|
20231130,091900,1472178950,24950,25000,25000,24950,174
|
|
20231130,091800,1467836150,24950,25000,25000,24950,1003
|
|
20231130,091700,1442809000,24950,24950,25000,24950,551
|
|
20231130,091600,1429060500,24950,24900,25000,24900,1718
|
|
20231130,091500,1386202850,24900,24950,25000,24900,2049
|
|
20231130,091400,1335094950,24900,24900,24950,24900,4566
|
|
20231130,091300,1221216100,24900,24950,24950,24900,2706
|
|
20231130,091200,1153833300,24950,24950,25000,24900,2634
|
|
20231130,091100,1088125800,25000,25000,25000,24950,2308
|
|
20231130,091000,1030539800,25000,25050,25050,24950,2702
|
|
20231130,090900,962988350,25050,24900,25050,24900,3022
|
|
20231130,090800,887511100,24900,24950,24950,24900,3090
|
|
20231130,090700,810457250,24950,25050,25050,24950,10334
|
|
20231130,090600,552342550,25050,25050,25050,25000,911
|
|
20231130,090500,529560150,25050,25050,25050,25000,793
|
|
20231130,090400,509700850,25050,25100,25100,25000,2123
|
|
20231130,090300,456521800,25100,25050,25100,25000,2068
|
|
20231130,090200,404740600,25000,25100,25150,25000,4732
|
|
20231130,090100,286033800,25100,25050,25100,25050,634
|
|
20231130,090000,270141200,25050,24950,25050,24900,10820
|