612 lines
32 KiB
CSV
612 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,190900,1380418850,25750,25750,25750,25750,971
|
|
20231121,190800,1380418850,25750,25750,25750,25750,0
|
|
20231121,190700,1380418850,25750,25750,25750,25750,0
|
|
20231121,190600,1380418850,25750,25750,25750,25750,0
|
|
20231121,190500,1380418850,25750,25750,25750,25750,0
|
|
20231121,190400,1380418850,25750,25750,25750,25750,0
|
|
20231121,190300,1380418850,25750,25750,25750,25750,0
|
|
20231121,190200,1380418850,25750,25750,25750,25750,0
|
|
20231121,190100,1380418850,25750,25750,25750,25750,0
|
|
20231121,190000,1380418850,25750,25750,25750,25750,0
|
|
20231121,185900,1380418850,25750,25750,25750,25750,0
|
|
20231121,185800,1380418850,25750,25750,25750,25750,0
|
|
20231121,185700,1380418850,25750,25750,25750,25750,0
|
|
20231121,185600,1380418850,25750,25750,25750,25750,0
|
|
20231121,185500,1380418850,25750,25750,25750,25750,0
|
|
20231121,185400,1380418850,25750,25750,25750,25750,0
|
|
20231121,185300,1380418850,25750,25750,25750,25750,0
|
|
20231121,185200,1380418850,25750,25750,25750,25750,0
|
|
20231121,185100,1380418850,25750,25750,25750,25750,0
|
|
20231121,185000,1380418850,25750,25750,25750,25750,0
|
|
20231121,184900,1380418850,25750,25750,25750,25750,0
|
|
20231121,184800,1380418850,25750,25750,25750,25750,0
|
|
20231121,184700,1380418850,25750,25750,25750,25750,0
|
|
20231121,184600,1380418850,25750,25750,25750,25750,0
|
|
20231121,184500,1380418850,25750,25750,25750,25750,0
|
|
20231121,184400,1380418850,25750,25750,25750,25750,0
|
|
20231121,184300,1380418850,25750,25750,25750,25750,0
|
|
20231121,184200,1380418850,25750,25750,25750,25750,0
|
|
20231121,184100,1380418850,25750,25750,25750,25750,0
|
|
20231121,184000,1380418850,25750,25750,25750,25750,0
|
|
20231121,183900,1380418850,25750,25750,25750,25750,971
|
|
20231121,183800,1380418850,25750,25750,25750,25750,0
|
|
20231121,183700,1380418850,25750,25750,25750,25750,0
|
|
20231121,183600,1380418850,25750,25750,25750,25750,0
|
|
20231121,183500,1380418850,25750,25750,25750,25750,0
|
|
20231121,183400,1380418850,25750,25750,25750,25750,0
|
|
20231121,183300,1380418850,25750,25750,25750,25750,0
|
|
20231121,183200,1380418850,25750,25750,25750,25750,0
|
|
20231121,183100,1380418850,25750,25750,25750,25750,0
|
|
20231121,183000,1380418850,25750,25750,25750,25750,0
|
|
20231121,182900,1380418850,25750,25750,25750,25750,0
|
|
20231121,182800,1380418850,25750,25750,25750,25750,0
|
|
20231121,182700,1380418850,25750,25750,25750,25750,0
|
|
20231121,182600,1380418850,25750,25750,25750,25750,0
|
|
20231121,182500,1380418850,25750,25750,25750,25750,0
|
|
20231121,182400,1380418850,25750,25750,25750,25750,0
|
|
20231121,182300,1380418850,25750,25750,25750,25750,0
|
|
20231121,182200,1380418850,25750,25750,25750,25750,0
|
|
20231121,182100,1380418850,25750,25750,25750,25750,0
|
|
20231121,182000,1380418850,25750,25750,25750,25750,0
|
|
20231121,181900,1380418850,25750,25750,25750,25750,0
|
|
20231121,181800,1380418850,25750,25750,25750,25750,0
|
|
20231121,181700,1380418850,25750,25750,25750,25750,0
|
|
20231121,181600,1380418850,25750,25750,25750,25750,0
|
|
20231121,181500,1380418850,25750,25750,25750,25750,0
|
|
20231121,181400,1380418850,25750,25750,25750,25750,0
|
|
20231121,181300,1380418850,25750,25750,25750,25750,0
|
|
20231121,181200,1380418850,25750,25750,25750,25750,0
|
|
20231121,181100,1380418850,25750,25750,25750,25750,0
|
|
20231121,181000,1380418850,25750,25750,25750,25750,0
|
|
20231121,180900,1380418850,25750,25750,25750,25750,971
|
|
20231121,180800,1380418850,25750,25750,25750,25750,0
|
|
20231121,180700,1380418850,25750,25750,25750,25750,0
|
|
20231121,180600,1380418850,25750,25750,25750,25750,0
|
|
20231121,180500,1380418850,25750,25750,25750,25750,0
|
|
20231121,180400,1380418850,25750,25750,25750,25750,0
|
|
20231121,180300,1380418850,25750,25750,25750,25750,0
|
|
20231121,180200,1380418850,25750,25750,25750,25750,0
|
|
20231121,180100,1380418850,25750,25750,25750,25750,0
|
|
20231121,180000,1380418850,25750,25750,25750,25750,0
|
|
20231121,175900,1380418850,25750,25750,25750,25750,0
|
|
20231121,175800,1380418850,25750,25750,25750,25750,0
|
|
20231121,175700,1380418850,25750,25750,25750,25750,0
|
|
20231121,175600,1380418850,25750,25750,25750,25750,0
|
|
20231121,175500,1380418850,25750,25750,25750,25750,0
|
|
20231121,175400,1380418850,25750,25750,25750,25750,0
|
|
20231121,175300,1380418850,25750,25750,25750,25750,0
|
|
20231121,175200,1380418850,25750,25750,25750,25750,0
|
|
20231121,175100,1380418850,25750,25750,25750,25750,0
|
|
20231121,175000,1380418850,25750,25750,25750,25750,0
|
|
20231121,174900,1380418850,25750,25750,25750,25750,0
|
|
20231121,174800,1380418850,25750,25750,25750,25750,0
|
|
20231121,174700,1380418850,25750,25750,25750,25750,0
|
|
20231121,174600,1380418850,25750,25750,25750,25750,0
|
|
20231121,174500,1380418850,25750,25750,25750,25750,0
|
|
20231121,174400,1380418850,25750,25750,25750,25750,0
|
|
20231121,174300,1380418850,25750,25750,25750,25750,0
|
|
20231121,174200,1380418850,25750,25750,25750,25750,0
|
|
20231121,174100,1380418850,25750,25750,25750,25750,0
|
|
20231121,174000,1380418850,25750,25750,25750,25750,0
|
|
20231121,173900,1380418850,25750,25750,25750,25750,971
|
|
20231121,173800,1380418850,25750,25750,25750,25750,0
|
|
20231121,173700,1380418850,25750,25750,25750,25750,0
|
|
20231121,173600,1380418850,25750,25750,25750,25750,0
|
|
20231121,173500,1380418850,25750,25750,25750,25750,0
|
|
20231121,173400,1380418850,25750,25750,25750,25750,0
|
|
20231121,173300,1380418850,25750,25750,25750,25750,0
|
|
20231121,173200,1380418850,25750,25750,25750,25750,0
|
|
20231121,173100,1380418850,25750,25750,25750,25750,0
|
|
20231121,173000,1380418850,25750,25750,25750,25750,0
|
|
20231121,172900,1380418850,25750,25750,25750,25750,0
|
|
20231121,172800,1380418850,25750,25750,25750,25750,0
|
|
20231121,172700,1380418850,25750,25750,25750,25750,0
|
|
20231121,172600,1380418850,25750,25750,25750,25750,0
|
|
20231121,172500,1380418850,25750,25750,25750,25750,0
|
|
20231121,172400,1380418850,25750,25750,25750,25750,0
|
|
20231121,172300,1380418850,25750,25750,25750,25750,0
|
|
20231121,172200,1380418850,25750,25750,25750,25750,0
|
|
20231121,172100,1380418850,25750,25750,25750,25750,0
|
|
20231121,172000,1380418850,25750,25750,25750,25750,0
|
|
20231121,171900,1380418850,25750,25750,25750,25750,0
|
|
20231121,171800,1380418850,25750,25750,25750,25750,0
|
|
20231121,171700,1380418850,25750,25750,25750,25750,0
|
|
20231121,171600,1380418850,25750,25750,25750,25750,0
|
|
20231121,171500,1380418850,25750,25750,25750,25750,0
|
|
20231121,171400,1380418850,25750,25750,25750,25750,0
|
|
20231121,171300,1380418850,25750,25750,25750,25750,0
|
|
20231121,171200,1380418850,25750,25750,25750,25750,0
|
|
20231121,171100,1380418850,25750,25750,25750,25750,0
|
|
20231121,171000,1380418850,25750,25750,25750,25750,0
|
|
20231121,170900,1380418850,25750,25750,25750,25750,971
|
|
20231121,170800,1380418850,25750,25750,25750,25750,0
|
|
20231121,170700,1380418850,25750,25750,25750,25750,0
|
|
20231121,170600,1380418850,25750,25750,25750,25750,0
|
|
20231121,170500,1380418850,25750,25750,25750,25750,0
|
|
20231121,170400,1380418850,25750,25750,25750,25750,0
|
|
20231121,170300,1380418850,25750,25750,25750,25750,0
|
|
20231121,170200,1380418850,25750,25750,25750,25750,0
|
|
20231121,170100,1380418850,25750,25750,25750,25750,0
|
|
20231121,170000,1380418850,25750,25750,25750,25750,0
|
|
20231121,165900,1380418850,25750,25750,25750,25750,0
|
|
20231121,165800,1380418850,25750,25750,25750,25750,0
|
|
20231121,165700,1380418850,25750,25750,25750,25750,0
|
|
20231121,165600,1380418850,25750,25750,25750,25750,0
|
|
20231121,165500,1380418850,25750,25750,25750,25750,0
|
|
20231121,165400,1380418850,25750,25750,25750,25750,0
|
|
20231121,165300,1380418850,25750,25750,25750,25750,0
|
|
20231121,165200,1380418850,25750,25750,25750,25750,0
|
|
20231121,165100,1380418850,25750,25750,25750,25750,0
|
|
20231121,165000,1380418850,25750,25750,25750,25750,0
|
|
20231121,164900,1380418850,25750,25750,25750,25750,0
|
|
20231121,164800,1380418850,25750,25750,25750,25750,0
|
|
20231121,164700,1380418850,25750,25750,25750,25750,0
|
|
20231121,164600,1380418850,25750,25750,25750,25750,0
|
|
20231121,164500,1380418850,25750,25750,25750,25750,0
|
|
20231121,164400,1380418850,25750,25750,25750,25750,0
|
|
20231121,164300,1380418850,25750,25750,25750,25750,0
|
|
20231121,164200,1380418850,25750,25750,25750,25750,0
|
|
20231121,164100,1380418850,25750,25750,25750,25750,0
|
|
20231121,164000,1380418850,25750,25750,25750,25750,0
|
|
20231121,163900,1380418850,25750,25750,25750,25750,971
|
|
20231121,163800,1380418850,25750,25750,25750,25750,0
|
|
20231121,163700,1380418850,25750,25750,25750,25750,0
|
|
20231121,163600,1380418850,25750,25750,25750,25750,0
|
|
20231121,163500,1380418850,25750,25750,25750,25750,0
|
|
20231121,163400,1380418850,25750,25750,25750,25750,0
|
|
20231121,163300,1380418850,25750,25750,25750,25750,0
|
|
20231121,163200,1380418850,25750,25750,25750,25750,0
|
|
20231121,163100,1380418850,25750,25750,25750,25750,0
|
|
20231121,163000,1380418850,25750,25750,25750,25750,0
|
|
20231121,162900,1380418850,25750,25750,25750,25750,0
|
|
20231121,162800,1380418850,25750,25750,25750,25750,0
|
|
20231121,162700,1380418850,25750,25750,25750,25750,0
|
|
20231121,162600,1380418850,25750,25750,25750,25750,0
|
|
20231121,162500,1380418850,25750,25750,25750,25750,0
|
|
20231121,162400,1380418850,25750,25750,25750,25750,0
|
|
20231121,162300,1380418850,25750,25750,25750,25750,0
|
|
20231121,162200,1380418850,25750,25750,25750,25750,0
|
|
20231121,162100,1380418850,25750,25750,25750,25750,0
|
|
20231121,162000,1380418850,25750,25750,25750,25750,0
|
|
20231121,161900,1380418850,25750,25750,25750,25750,0
|
|
20231121,161800,1380418850,25750,25750,25750,25750,0
|
|
20231121,161700,1380418850,25750,25750,25750,25750,0
|
|
20231121,161600,1380418850,25750,25750,25750,25750,0
|
|
20231121,161500,1380418850,25750,25750,25750,25750,0
|
|
20231121,161400,1380418850,25750,25750,25750,25750,0
|
|
20231121,161300,1380418850,25750,25750,25750,25750,0
|
|
20231121,161200,1380418850,25750,25750,25750,25750,0
|
|
20231121,161100,1380418850,25750,25750,25750,25750,0
|
|
20231121,161000,1380418850,25750,25750,25750,25750,0
|
|
20231121,160900,1380418850,25750,25750,25750,25750,971
|
|
20231121,160800,1380418850,25750,25750,25750,25750,0
|
|
20231121,160700,1380418850,25750,25750,25750,25750,0
|
|
20231121,160600,1380418850,25750,25750,25750,25750,0
|
|
20231121,160500,1380418850,25750,25750,25750,25750,0
|
|
20231121,160400,1380418850,25750,25750,25750,25750,0
|
|
20231121,160300,1380418850,25750,25750,25750,25750,0
|
|
20231121,160200,1380418850,25750,25750,25750,25750,0
|
|
20231121,160100,1380418850,25750,25750,25750,25750,0
|
|
20231121,160000,1380418850,25750,25750,25750,25750,0
|
|
20231121,155900,1380418850,25750,25750,25750,25750,0
|
|
20231121,155800,1380418850,25750,25750,25750,25750,0
|
|
20231121,155700,1380418850,25750,25750,25750,25750,0
|
|
20231121,155600,1380418850,25750,25750,25750,25750,0
|
|
20231121,155500,1380418850,25750,25750,25750,25750,0
|
|
20231121,155400,1380418850,25750,25750,25750,25750,0
|
|
20231121,155300,1380418850,25750,25750,25750,25750,0
|
|
20231121,155200,1380418850,25750,25750,25750,25750,0
|
|
20231121,155100,1380418850,25750,25750,25750,25750,0
|
|
20231121,155000,1380418850,25750,25750,25750,25750,0
|
|
20231121,154900,1380418850,25750,25750,25750,25750,0
|
|
20231121,154800,1380418850,25750,25750,25750,25750,0
|
|
20231121,154700,1380418850,25750,25750,25750,25750,0
|
|
20231121,154600,1380418850,25750,25750,25750,25750,0
|
|
20231121,154500,1380418850,25750,25750,25750,25750,0
|
|
20231121,154400,1380418850,25750,25750,25750,25750,0
|
|
20231121,154300,1380418850,25750,25750,25750,25750,0
|
|
20231121,154200,1380418850,25750,25750,25750,25750,0
|
|
20231121,154100,1380418850,25750,25750,25750,25750,0
|
|
20231121,154000,1380418850,25750,25750,25750,25750,0
|
|
20231121,153900,1380418850,25750,25750,25750,25750,971
|
|
20231121,153800,1380418850,25750,25750,25750,25750,0
|
|
20231121,153700,1380418850,25750,25750,25750,25750,0
|
|
20231121,153600,1380418850,25750,25750,25750,25750,0
|
|
20231121,153500,1380418850,25750,25750,25750,25750,0
|
|
20231121,153400,1380418850,25750,25750,25750,25750,0
|
|
20231121,153300,1380418850,25750,25750,25750,25750,0
|
|
20231121,153200,1380418850,25750,25750,25750,25750,0
|
|
20231121,153100,1380418850,25750,25750,25750,25750,0
|
|
20231121,153000,1380418850,25750,25750,25750,25750,971
|
|
20231121,152900,1355415600,25750,25750,25750,25750,0
|
|
20231121,152800,1355415600,25750,25750,25750,25750,0
|
|
20231121,152700,1355415600,25750,25750,25750,25750,0
|
|
20231121,152600,1355415600,25750,25750,25750,25750,0
|
|
20231121,152500,1355415600,25750,25750,25750,25750,0
|
|
20231121,152400,1355415600,25750,25750,25750,25750,0
|
|
20231121,152300,1355415600,25750,25750,25750,25750,0
|
|
20231121,152200,1355415600,25750,25750,25750,25750,0
|
|
20231121,152100,1355415600,25750,25750,25750,25750,0
|
|
20231121,152000,1355415600,25750,25750,25750,25750,0
|
|
20231121,151900,1355415600,25750,25800,25800,25750,296
|
|
20231121,151800,1347781750,25750,25800,25800,25750,131
|
|
20231121,151700,1344402400,25800,25800,25800,25750,552
|
|
20231121,151600,1330167550,25800,25750,25850,25750,196
|
|
20231121,151500,1325106250,25750,25800,25800,25750,96
|
|
20231121,151400,1322629650,25800,25850,25850,25800,282
|
|
20231121,151300,1315343900,25850,25850,25850,25850,92
|
|
20231121,151200,1312965700,25850,25850,25850,25850,91
|
|
20231121,151100,1310613350,25750,25800,25800,25750,45
|
|
20231121,151000,1309453000,25800,25850,25850,25800,419
|
|
20231121,150900,1298641250,25850,25750,25850,25750,151
|
|
20231121,150800,1294740700,25750,25750,25750,25750,17
|
|
20231121,150700,1294302950,25850,25800,25850,25800,114
|
|
20231121,150600,1291357200,25800,25850,25850,25750,712
|
|
20231121,150500,1272958750,25850,25900,25900,25850,341
|
|
20231121,150400,1264142500,25900,25850,25900,25750,604
|
|
20231121,150300,1248524950,25850,25850,25850,25850,93
|
|
20231121,150200,1246120900,25850,25850,25850,25850,0
|
|
20231121,150100,1246120900,25850,25750,25850,25750,164
|
|
20231121,150000,1241888000,25750,25750,25850,25750,96
|
|
20231121,145900,1239406600,25850,25850,25850,25850,21
|
|
20231121,145800,1238863750,25850,25850,25850,25850,92
|
|
20231121,145700,1236485550,25850,25800,25850,25800,102
|
|
20231121,145600,1233849400,25750,25850,25850,25750,113
|
|
20231121,145500,1230930550,25750,25800,25800,25750,101
|
|
20231121,145400,1228324800,25800,25850,25850,25800,94
|
|
20231121,145300,1225895000,25850,25850,25850,25800,1169
|
|
20231121,145200,1195726400,25850,25850,25850,25850,0
|
|
20231121,145100,1195726400,25850,25800,25850,25750,122
|
|
20231121,145000,1192575400,25800,25850,25850,25800,92
|
|
20231121,144900,1190197250,25850,25850,25850,25850,1
|
|
20231121,144800,1190171400,25850,25850,25850,25850,112
|
|
20231121,144700,1187276200,25850,25850,25850,25850,103
|
|
20231121,144600,1184613650,25800,25850,25850,25750,53
|
|
20231121,144500,1183246100,25850,25850,25850,25800,134
|
|
20231121,144400,1179782250,25850,25850,25850,25850,92
|
|
20231121,144300,1177404050,25800,25800,25800,25800,0
|
|
20231121,144200,1177404050,25800,25750,25800,25750,93
|
|
20231121,144100,1175004750,25750,25850,25850,25750,113
|
|
20231121,144000,1172085800,25750,25750,25750,25750,1
|
|
20231121,143900,1172060050,25850,25750,25850,25750,102
|
|
20231121,143800,1169424450,25850,25850,25850,25850,91
|
|
20231121,143700,1167072100,25750,25750,25750,25750,12
|
|
20231121,143600,1166763100,25750,25750,25850,25750,103
|
|
20231121,143500,1164101650,25750,25850,25850,25750,92
|
|
20231121,143400,1161723550,25750,25850,25850,25750,154
|
|
20231121,143300,1157748850,25800,25800,25800,25800,74
|
|
20231121,143200,1155839650,25850,25800,25850,25750,211
|
|
20231121,143100,1150394350,25850,25850,25850,25850,91
|
|
20231121,143000,1148042000,25800,25800,25800,25800,1
|
|
20231121,142900,1148016200,25850,25800,25850,25800,96
|
|
20231121,142800,1145534650,25850,25850,25850,25850,92
|
|
20231121,142700,1143156450,25850,25850,25850,25800,35
|
|
20231121,142600,1142253350,25850,25850,25850,25850,102
|
|
20231121,142500,1139616650,25800,25750,25800,25750,61
|
|
20231121,142400,1138044000,25800,25800,25800,25800,0
|
|
20231121,142300,1138044000,25800,25800,25800,25800,139
|
|
20231121,142200,1134457800,25750,25750,25800,25750,115
|
|
20231121,142100,1131491950,25800,25800,25800,25800,0
|
|
20231121,142000,1131491950,25800,25750,25800,25750,602
|
|
20231121,141900,1115985900,25750,25750,25750,25750,103
|
|
20231121,141800,1113333650,25700,25750,25750,25700,382
|
|
20231121,141700,1103497650,25800,25750,25800,25750,119
|
|
20231121,141600,1100428850,25800,25800,25800,25800,91
|
|
20231121,141500,1098081050,25750,25750,25750,25750,69
|
|
20231121,141400,1096304300,25800,25750,25800,25750,143
|
|
20231121,141300,1092617450,25800,25800,25800,25750,1330
|
|
20231121,141200,1058305800,25800,25850,25850,25800,115
|
|
20231121,141100,1055334200,25850,25850,25850,25850,0
|
|
20231121,141000,1055334200,25850,25800,25850,25800,93
|
|
20231121,140900,1052930250,25850,25850,25850,25850,92
|
|
20231121,140800,1050552050,25800,25750,25800,25750,827
|
|
20231121,140700,1029215650,25750,25750,25800,25750,113
|
|
20231121,140600,1026301350,25800,25800,25800,25800,93
|
|
20231121,140500,1023901950,25750,25750,25750,25750,1
|
|
20231121,140400,1023876200,25800,25800,25800,25800,93
|
|
20231121,140300,1021476800,25800,25750,25800,25750,93
|
|
20231121,140200,1019077500,25750,25750,25750,25750,23
|
|
20231121,140100,1018485250,25750,25750,25750,25750,62
|
|
20231121,140000,1016888750,25800,25700,25800,25700,92
|
|
20231121,135900,1014515250,25800,25800,25800,25800,0
|
|
20231121,135800,1014515250,25800,25750,25800,25750,104
|
|
20231121,135700,1011832700,25750,25850,25850,25750,102
|
|
20231121,135600,1009197000,25800,25800,25800,25800,0
|
|
20231121,135500,1009197000,25800,25700,25800,25700,116
|
|
20231121,135400,1006206700,25800,25800,25800,25800,92
|
|
20231121,135300,1003833100,25700,25700,25700,25700,18
|
|
20231121,135200,1003370500,25800,25800,25800,25700,104
|
|
20231121,135100,1000687600,25850,25700,25850,25700,96
|
|
20231121,135000,998206750,25700,25800,25800,25700,93
|
|
20231121,134900,995807450,25800,25800,25800,25800,0
|
|
20231121,134800,995807450,25800,25700,25800,25700,118
|
|
20231121,134700,992765750,25800,25800,25800,25800,92
|
|
20231121,134600,990392150,25800,25800,25800,25800,0
|
|
20231121,134500,990392150,25800,25700,25800,25700,92
|
|
20231121,134400,988018650,25800,25800,25800,25800,91
|
|
20231121,134300,985670850,25800,25800,25800,25800,46
|
|
20231121,134200,984484050,25800,25800,25800,25800,112
|
|
20231121,134100,981594450,25800,25800,25800,25800,122
|
|
20231121,134000,978446850,25700,25700,25700,25700,1
|
|
20231121,133900,978421150,25800,25750,25800,25750,134
|
|
20231121,133800,974964050,25750,25750,25800,25750,117
|
|
20231121,133700,971946750,25750,25750,25750,25750,77
|
|
20231121,133600,969964000,25800,25850,25850,25800,722
|
|
20231121,133500,951331800,25850,25800,25850,25800,93
|
|
20231121,133400,948927850,25850,25850,25850,25850,25
|
|
20231121,133300,948281600,25850,25800,25850,25800,109
|
|
20231121,133200,945464850,25850,25850,25850,25850,95
|
|
20231121,133100,943009100,25800,25800,25800,25800,52
|
|
20231121,133000,941667500,25850,25800,25850,25800,94
|
|
20231121,132900,939237750,25850,25850,25850,25850,92
|
|
20231121,132800,936859550,25800,25850,25850,25800,126
|
|
20231121,132700,933603750,25800,25800,25800,25800,0
|
|
20231121,132600,933603750,25800,25800,25900,25800,113
|
|
20231121,132500,930679250,25900,25850,25900,25850,93
|
|
20231121,132400,928275150,25750,25750,25750,25750,1
|
|
20231121,132300,928249400,25750,25850,25900,25750,114
|
|
20231121,132200,925304450,25900,25850,25900,25850,93
|
|
20231121,132100,922900350,25850,25850,25850,25850,1100
|
|
20231121,132000,894465350,25850,25750,25850,25750,97
|
|
20231121,131900,891958500,25750,25750,25850,25750,105
|
|
20231121,131800,889245650,25750,25750,25750,25750,13
|
|
20231121,131700,888910900,25850,25850,25850,25850,92
|
|
20231121,131600,886532700,25750,25750,25850,25750,147
|
|
20231121,131500,882738350,25750,25750,25750,25750,7
|
|
20231121,131400,882558100,25800,25800,25800,25750,820
|
|
20231121,131300,861435600,25800,25850,25850,25800,95
|
|
20231121,131200,858980050,25800,25800,25800,25800,1
|
|
20231121,131100,858954250,25800,25800,25800,25750,159
|
|
20231121,131000,854856800,25800,25850,25850,25800,102
|
|
20231121,130900,852220600,25800,25800,25800,25800,38
|
|
20231121,130800,851240200,25800,25800,25800,25750,15
|
|
20231121,130700,850853300,25850,25850,25850,25850,93
|
|
20231121,130600,848449250,25850,25850,25850,25850,91
|
|
20231121,130500,846096900,25750,25750,25750,25750,0
|
|
20231121,130400,846096900,25750,25800,25850,25750,115
|
|
20231121,130300,843125300,25800,25850,25850,25800,235
|
|
20231121,130200,837050700,25850,25850,25850,25850,0
|
|
20231121,130100,837050700,25850,25800,25850,25800,94
|
|
20231121,130000,834620950,25850,25800,25850,25800,94
|
|
20231121,125900,832191100,25800,25850,25850,25800,234
|
|
20231121,125800,826143850,25850,25800,25850,25800,115
|
|
20231121,125700,823172300,25850,25850,25850,25850,92
|
|
20231121,125600,820794100,25800,25800,25800,25800,20
|
|
20231121,125500,820278100,25800,25800,25800,25800,120
|
|
20231121,125400,817182100,25800,25800,25850,25800,113
|
|
20231121,125300,814262150,25800,25800,25800,25800,5
|
|
20231121,125200,814133150,25800,25750,25800,25750,19
|
|
20231121,125100,813643450,25800,25850,25850,25800,98
|
|
20231121,125000,811110500,25850,25800,25850,25800,4
|
|
20231121,124900,811007200,25800,25800,25850,25800,139
|
|
20231121,124800,807416400,25800,25750,25800,25750,135
|
|
20231121,124700,803938400,25750,25850,25850,25750,127
|
|
20231121,124600,800657550,25850,25750,25850,25750,44
|
|
20231121,124500,799520750,25850,25800,25850,25800,101
|
|
20231121,124400,796910300,25800,25850,25850,25800,105
|
|
20231121,124300,794196650,25800,25800,25800,25800,100
|
|
20231121,124200,791616650,25800,25800,25850,25800,979
|
|
20231121,124100,766353850,25800,25800,25800,25800,91
|
|
20231121,124000,764006050,25800,25750,25800,25750,24
|
|
20231121,123900,763388000,25750,25750,25750,25700,32
|
|
20231121,123800,762564150,25750,25750,25750,25750,92
|
|
20231121,123700,760195150,25700,25700,25700,25700,0
|
|
20231121,123600,760195150,25700,25700,25750,25700,94
|
|
20231121,123500,757774800,25750,25750,25750,25700,191
|
|
20231121,123400,752858050,25750,25750,25750,25750,4
|
|
20231121,123300,752755050,25800,25800,25800,25800,93
|
|
20231121,123200,750355650,25800,25800,25800,25800,92
|
|
20231121,123100,747982050,25750,25750,25750,25750,0
|
|
20231121,123000,747982050,25750,25750,25750,25700,193
|
|
20231121,122900,743013400,25750,25750,25800,25750,97
|
|
20231121,122800,740511100,25750,25750,25750,25750,1
|
|
20231121,122700,740485350,25800,25750,25800,25750,94
|
|
20231121,122600,738060200,25750,25750,25750,25750,61
|
|
20231121,122500,736489450,25750,25750,25750,25750,102
|
|
20231121,122400,733862950,25750,25750,25750,25750,58
|
|
20231121,122300,732369450,25800,25800,25800,25800,91
|
|
20231121,122200,730021650,25800,25800,25800,25800,91
|
|
20231121,122100,727673850,25800,25800,25800,25800,1
|
|
20231121,122000,727648050,25750,25800,25800,25750,118
|
|
20231121,121900,724604900,25750,25800,25800,25750,92
|
|
20231121,121800,722231350,25800,25800,25800,25800,5
|
|
20231121,121700,722102350,25800,25750,25800,25750,93
|
|
20231121,121600,719703000,25750,25750,25800,25650,185
|
|
20231121,121500,714939450,25750,25750,25750,25750,21
|
|
20231121,121400,714398700,25800,25750,25800,25750,93
|
|
20231121,121300,711999400,25750,25750,25800,25750,181
|
|
20231121,121200,707334050,25750,25800,25800,25750,44
|
|
20231121,121100,706200850,25800,25800,25800,25800,91
|
|
20231121,121000,703853050,25750,25800,25800,25750,116
|
|
20231121,120900,700861450,25750,25750,25750,25750,1
|
|
20231121,120800,700835700,25800,25700,25800,25700,99
|
|
20231121,120700,698282300,25800,25800,25800,25800,91
|
|
20231121,120600,695934500,25750,25750,25750,25750,216
|
|
20231121,120500,690372500,25750,25750,25800,25700,229
|
|
20231121,120400,684474700,25750,25800,25800,25650,309
|
|
20231121,120300,676514750,25800,25800,25800,25800,92
|
|
20231121,120200,674141150,25800,25800,25800,25800,0
|
|
20231121,120100,674141150,25800,25750,25800,25750,114
|
|
20231121,120000,671201100,25750,25800,25800,25750,196
|
|
20231121,115900,666149500,25750,25750,25750,25750,22
|
|
20231121,115800,665583000,25750,25800,25800,25650,368
|
|
20231121,115700,656096150,25750,25750,25750,25750,54
|
|
20231121,115600,654705650,25700,25700,25700,25650,49
|
|
20231121,115500,653446400,25700,25700,25750,25700,115
|
|
20231121,115400,650486300,25700,25700,25750,25700,113
|
|
20231121,115300,647577650,25750,25750,25750,25750,140
|
|
20231121,115200,643972650,25700,25750,25750,25700,124
|
|
20231121,115100,640780700,25700,25700,25750,25700,157
|
|
20231121,115000,636739250,25700,25750,25750,25700,20
|
|
20231121,114900,636224350,25750,25700,25750,25700,92
|
|
20231121,114800,633855400,25750,25750,25750,25700,294
|
|
20231121,114700,626287700,25750,25750,25750,25750,93
|
|
20231121,114600,623892950,25750,25700,25750,25700,148
|
|
20231121,114500,620084800,25650,25700,25700,25650,253
|
|
20231121,114400,613582850,25650,25650,25650,25650,4
|
|
20231121,114300,613480250,25650,25750,25750,25650,92
|
|
20231121,114200,611111350,25650,25700,25750,25650,151
|
|
20231121,114100,607226150,25650,25700,25750,25650,151
|
|
20231121,114000,603345800,25700,25700,25700,25700,54
|
|
20231121,113900,601958000,25700,25700,25700,25700,124
|
|
20231121,113800,598771200,25700,25750,25750,25700,102
|
|
20231121,113700,596145200,25700,25700,25700,25700,80
|
|
20231121,113600,594089200,25700,25650,25750,25650,114
|
|
20231121,113500,591155000,25700,25650,25700,25600,362
|
|
20231121,113400,581858900,25700,25700,25700,25700,79
|
|
20231121,113300,579828600,25650,25700,25700,25650,94
|
|
20231121,113200,577412850,25700,25650,25700,25650,103
|
|
20231121,113100,574766250,25650,25650,25650,25650,31
|
|
20231121,113000,573971100,25650,25700,25700,25650,97
|
|
20231121,112900,571478450,25650,25700,25700,25650,93
|
|
20231121,112800,569088450,25700,25700,25700,25650,40
|
|
20231121,112700,568060500,25650,25600,25650,25600,32
|
|
20231121,112600,567240400,25600,25650,25650,25600,111
|
|
20231121,112500,564393900,25600,25650,25650,25600,25
|
|
20231121,112400,563752750,25700,25750,25750,25700,92
|
|
20231121,112300,561388300,25650,25700,25750,25650,101
|
|
20231121,112200,558792750,25600,25700,25700,25600,117
|
|
20231121,112100,555789500,25700,25650,25700,25600,52
|
|
20231121,112000,554454300,25650,25650,25700,25650,343
|
|
20231121,111900,545640550,25650,25700,25700,25650,105
|
|
20231121,111800,542942750,25600,25650,25650,25600,21
|
|
20231121,111700,542404150,25650,25650,25700,25650,153
|
|
20231121,111600,538475150,25700,25650,25700,25650,41
|
|
20231121,111500,537422950,25650,25700,25700,25650,5
|
|
20231121,111400,537294550,25700,25700,25700,25700,92
|
|
20231121,111300,534930150,25700,25700,25700,25650,110
|
|
20231121,111200,532103750,25700,25650,25700,25600,39
|
|
20231121,111100,531103300,25650,25700,25700,25650,249
|
|
20231121,111000,524704150,25700,25650,25700,25650,94
|
|
20231121,110900,522288500,25650,25650,25650,25650,73
|
|
20231121,110800,520416050,25650,25600,25650,25600,13
|
|
20231121,110700,520082650,25600,25650,25650,25600,115
|
|
20231121,110600,517133750,25600,25600,25600,25600,3
|
|
20231121,110500,517056950,25650,25650,25650,25650,105
|
|
20231121,110400,514363700,25650,25650,25650,25650,78
|
|
20231121,110300,512363000,25600,25650,25700,25600,105
|
|
20231121,110200,509667550,25650,25600,25650,25600,156
|
|
20231121,110100,505668350,25600,25600,25650,25550,275
|
|
20231121,110000,498631300,25600,25600,25600,25600,0
|
|
20231121,105900,498631300,25600,25600,25600,25600,268
|
|
20231121,105800,491770500,25550,25600,25600,25550,168
|
|
20231121,105700,487470650,25550,25600,25600,25550,121
|
|
20231121,105600,484374200,25600,25600,25600,25600,250
|
|
20231121,105500,477974200,25600,25600,25650,25600,273
|
|
20231121,105400,470980800,25650,25650,25650,25600,128
|
|
20231121,105300,467698600,25650,25600,25650,25600,86
|
|
20231121,105200,465495400,25600,25600,25650,25600,133
|
|
20231121,105100,462086050,25600,25600,25650,25600,295
|
|
20231121,105000,454529450,25600,25600,25600,25600,100
|
|
20231121,104900,451969450,25600,25650,25650,25600,123
|
|
20231121,104800,448815850,25600,25600,25650,25600,112
|
|
20231121,104700,445943550,25600,25600,25600,25550,406
|
|
20231121,104600,435550100,25600,25450,25600,25400,970
|
|
20231121,104500,410787250,25500,25500,25500,25500,91
|
|
20231121,104400,408466750,25500,25500,25500,25500,178
|
|
20231121,104300,403927750,25500,25500,25550,25500,205
|
|
20231121,104200,398695650,25500,25550,25550,25500,104
|
|
20231121,104100,396039100,25550,25550,25550,25550,525
|
|
20231121,104000,382625350,25550,25550,25550,25550,158
|
|
20231121,103900,378588450,25550,25550,25550,25550,25
|
|
20231121,103800,377949700,25550,25600,25600,25550,74
|
|
20231121,103700,376058750,25550,25550,25550,25550,141
|
|
20231121,103600,372456200,25550,25550,25600,25550,103
|
|
20231121,103500,369819950,25600,25650,25650,25600,134
|
|
20231121,103400,366385000,25600,25600,25600,25600,135
|
|
20231121,103300,362929000,25600,25600,25650,25550,236
|
|
20231121,103200,356887300,25600,25600,25650,25600,266
|
|
20231121,103100,350070900,25600,25450,25600,25450,1429
|
|
20231121,103000,313559950,25450,25300,25500,25300,2749
|
|
20231121,102900,243640400,25300,25300,25300,25300,786
|
|
20231121,102800,223754600,25250,25150,25250,25150,1407
|
|
20231121,102700,188255500,25150,25150,25200,25150,106
|
|
20231121,102600,185584700,25200,25150,25200,25150,143
|
|
20231121,102500,181983600,25200,25150,25200,25150,17
|
|
20231121,102400,181556000,25200,25200,25200,25200,24
|
|
20231121,102300,180951200,25150,25150,25150,25150,24
|
|
20231121,102200,180347600,25150,25150,25150,25150,5
|
|
20231121,102100,180221850,25200,25200,25200,25200,0
|
|
20231121,102000,180221850,25200,25200,25200,25200,2
|
|
20231121,101900,180171450,25150,25200,25200,25150,6
|
|
20231121,101800,180020500,25150,25100,25150,25100,674
|
|
20231121,101700,163070450,25100,25100,25100,25100,0
|
|
20231121,101600,163070450,25100,25100,25100,25100,17
|
|
20231121,101500,162643750,25100,25100,25100,25100,0
|
|
20231121,101400,162643750,25100,25100,25100,25100,14
|
|
20231121,101300,162292350,25100,25100,25100,25100,15
|
|
20231121,101200,161915850,25100,25100,25100,25100,200
|
|
20231121,101100,156895850,25150,25100,25150,25100,14
|
|
20231121,101000,156544200,25100,25100,25100,25100,0
|
|
20231121,100900,156544200,25100,25050,25100,25050,67
|
|
20231121,100800,154862850,25050,25050,25050,25050,21
|
|
20231121,100700,154336800,25050,25050,25050,25050,17
|
|
20231121,100600,153910950,25100,25100,25100,25100,10
|
|
20231121,100500,153659950,25100,25100,25100,25100,110
|
|
20231121,100400,150898950,25050,25050,25050,25050,39
|
|
20231121,100300,149922000,25050,25050,25050,25050,5
|
|
20231121,100200,149796750,25050,25050,25050,25050,60
|
|
20231121,100100,148293750,25050,25050,25050,25050,21
|
|
20231121,100000,147767700,25050,25100,25100,25050,25
|
|
20231121,095900,147140450,25050,25050,25050,25050,21
|
|
20231121,095800,146614400,25100,25050,25100,25050,32
|
|
20231121,095700,145812300,25050,25050,25050,25050,1
|
|
20231121,095600,145787250,25050,25050,25050,25050,2
|
|
20231121,095500,145737150,25050,25050,25050,25050,0
|
|
20231121,095400,145737150,25050,25050,25100,25050,43
|
|
20231121,095300,144658900,25050,25050,25050,25050,3
|
|
20231121,095200,144583750,25050,25050,25050,25050,7
|
|
20231121,095100,144408400,25100,25050,25100,25050,5
|
|
20231121,095000,144282950,25050,25050,25050,25050,99
|
|
20231121,094900,141803000,25050,25000,25050,25000,169
|
|
20231121,094800,137571500,25000,25000,25000,25000,3
|
|
20231121,094700,137496500,25000,25050,25050,25000,5
|
|
20231121,094600,137371300,25000,25050,25050,25000,93
|
|
20231121,094500,135041750,25050,25050,25050,25050,134
|
|
20231121,094400,131685050,25050,25050,25050,25050,33
|
|
20231121,094300,130858400,25050,25050,25050,25050,3
|
|
20231121,094200,130783250,25050,25050,25050,25050,311
|
|
20231121,094100,122992700,25050,25050,25100,25050,16
|
|
20231121,094000,122591750,25100,25100,25100,25100,236
|
|
20231121,093900,116668150,25100,25100,25100,25100,84
|
|
20231121,093800,114559750,25100,25100,25100,25100,158
|
|
20231121,093700,110593950,25100,25100,25100,25100,4
|
|
20231121,093600,110493550,25150,25150,25150,25150,7
|
|
20231121,093500,110317500,25150,25100,25150,25100,54
|
|
20231121,093400,108961600,25100,25050,25100,25050,256
|
|
20231121,093300,102536150,25050,25050,25050,25050,20
|
|
20231121,093200,102035150,25050,25100,25100,25050,2
|
|
20231121,093100,101985000,25050,25000,25050,24950,417
|
|
20231121,093000,91548950,24950,24950,25000,24950,59
|
|
20231121,092900,90074400,24950,24950,24950,24950,32
|
|
20231121,092800,89276000,24950,24950,24950,24950,54
|
|
20231121,092700,87928700,24950,24950,24950,24950,1
|
|
20231121,092600,87903750,24950,24950,24950,24950,140
|
|
20231121,092500,84410750,24950,24950,24950,24950,122
|
|
20231121,092400,81366850,24950,25000,25000,24950,179
|
|
20231121,092300,76896800,25050,25000,25050,25000,14
|
|
20231121,092200,76546750,25000,25000,25000,25000,108
|
|
20231121,092100,73846750,25000,24950,25000,24950,833
|
|
20231121,092000,53022350,24950,25050,25050,24950,267
|
|
20231121,091900,46349500,25050,25050,25050,25050,3
|
|
20231121,091800,46274350,25050,25050,25050,25050,0
|
|
20231121,091700,46274350,25050,25050,25050,25050,89
|
|
20231121,091600,44044900,25050,25050,25050,25050,4
|
|
20231121,091500,43944700,25100,25100,25100,25100,12
|
|
20231121,091400,43643500,25100,25150,25150,25100,204
|
|
20231121,091300,38513000,25100,25150,25150,25100,13
|
|
20231121,091200,38186100,25050,25050,25050,25050,0
|
|
20231121,091100,38186100,25050,25050,25050,25050,10
|
|
20231121,091000,37935600,25150,25150,25150,25150,0
|
|
20231121,090900,37935600,25150,25000,25150,25000,232
|
|
20231121,090800,32121400,25000,25000,25000,25000,0
|
|
20231121,090700,32121400,25000,25100,25100,25000,18
|
|
20231121,090600,31670500,25150,25150,25150,25150,241
|
|
20231121,090500,25609350,25150,25150,25150,25150,213
|
|
20231121,090400,20252400,25100,25100,25100,25100,196
|
|
20231121,090300,15332800,24950,24950,24950,24950,36
|
|
20231121,090200,14434600,25100,25100,25100,25100,10
|
|
20231121,090100,14183600,25100,25100,25100,25100,0
|
|
20231121,090000,14183600,25100,24950,25200,24950,568
|