617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191400,11532142950,34050,34050,34050,34050,7757
|
|
20231122,191300,11532142950,34050,34050,34050,34050,0
|
|
20231122,191200,11532142950,34050,34050,34050,34050,0
|
|
20231122,191100,11532142950,34050,34050,34050,34050,0
|
|
20231122,191000,11532142950,34050,34050,34050,34050,0
|
|
20231122,190900,11532142950,34050,34050,34050,34050,0
|
|
20231122,190800,11532142950,34050,34050,34050,34050,0
|
|
20231122,190700,11532142950,34050,34050,34050,34050,0
|
|
20231122,190600,11532142950,34050,34050,34050,34050,0
|
|
20231122,190500,11532142950,34050,34050,34050,34050,0
|
|
20231122,190400,11532142950,34050,34050,34050,34050,0
|
|
20231122,190300,11532142950,34050,34050,34050,34050,0
|
|
20231122,190200,11532142950,34050,34050,34050,34050,0
|
|
20231122,190100,11532142950,34050,34050,34050,34050,0
|
|
20231122,190000,11532142950,34050,34050,34050,34050,0
|
|
20231122,185900,11532142950,34050,34050,34050,34050,0
|
|
20231122,185800,11532142950,34050,34050,34050,34050,0
|
|
20231122,185700,11532142950,34050,34050,34050,34050,0
|
|
20231122,185600,11532142950,34050,34050,34050,34050,0
|
|
20231122,185500,11532142950,34050,34050,34050,34050,0
|
|
20231122,185400,11532142950,34050,34050,34050,34050,0
|
|
20231122,185300,11532142950,34050,34050,34050,34050,0
|
|
20231122,185200,11532142950,34050,34050,34050,34050,0
|
|
20231122,185100,11532142950,34050,34050,34050,34050,0
|
|
20231122,185000,11532142950,34050,34050,34050,34050,0
|
|
20231122,184900,11532142950,34050,34050,34050,34050,0
|
|
20231122,184800,11532142950,34050,34050,34050,34050,0
|
|
20231122,184700,11532142950,34050,34050,34050,34050,0
|
|
20231122,184600,11532142950,34050,34050,34050,34050,0
|
|
20231122,184500,11532142950,34050,34050,34050,34050,0
|
|
20231122,184400,11532142950,34050,34050,34050,34050,7757
|
|
20231122,184300,11532142950,34050,34050,34050,34050,0
|
|
20231122,184200,11532142950,34050,34050,34050,34050,0
|
|
20231122,184100,11532142950,34050,34050,34050,34050,0
|
|
20231122,184000,11532142950,34050,34050,34050,34050,0
|
|
20231122,183900,11532142950,34050,34050,34050,34050,0
|
|
20231122,183800,11532142950,34050,34050,34050,34050,0
|
|
20231122,183700,11532142950,34050,34050,34050,34050,0
|
|
20231122,183600,11532142950,34050,34050,34050,34050,0
|
|
20231122,183500,11532142950,34050,34050,34050,34050,0
|
|
20231122,183400,11532142950,34050,34050,34050,34050,0
|
|
20231122,183300,11532142950,34050,34050,34050,34050,0
|
|
20231122,183200,11532142950,34050,34050,34050,34050,0
|
|
20231122,183100,11532142950,34050,34050,34050,34050,0
|
|
20231122,183000,11532142950,34050,34050,34050,34050,0
|
|
20231122,182900,11532142950,34050,34050,34050,34050,0
|
|
20231122,182800,11532142950,34050,34050,34050,34050,0
|
|
20231122,182700,11532142950,34050,34050,34050,34050,0
|
|
20231122,182600,11532142950,34050,34050,34050,34050,0
|
|
20231122,182500,11532142950,34050,34050,34050,34050,0
|
|
20231122,182400,11532142950,34050,34050,34050,34050,0
|
|
20231122,182300,11532142950,34050,34050,34050,34050,0
|
|
20231122,182200,11532142950,34050,34050,34050,34050,0
|
|
20231122,182100,11532142950,34050,34050,34050,34050,0
|
|
20231122,182000,11532142950,34050,34050,34050,34050,0
|
|
20231122,181900,11532142950,34050,34050,34050,34050,0
|
|
20231122,181800,11532142950,34050,34050,34050,34050,0
|
|
20231122,181700,11532142950,34050,34050,34050,34050,0
|
|
20231122,181600,11532142950,34050,34050,34050,34050,0
|
|
20231122,181500,11532142950,34050,34050,34050,34050,0
|
|
20231122,181400,11532142950,34050,34050,34050,34050,7757
|
|
20231122,181300,11532142950,34050,34050,34050,34050,0
|
|
20231122,181200,11532142950,34050,34050,34050,34050,0
|
|
20231122,181100,11532142950,34050,34050,34050,34050,0
|
|
20231122,181000,11532142950,34050,34050,34050,34050,0
|
|
20231122,180900,11532142950,34050,34050,34050,34050,0
|
|
20231122,180800,11532142950,34050,34050,34050,34050,0
|
|
20231122,180700,11532142950,34050,34050,34050,34050,0
|
|
20231122,180600,11532142950,34050,34050,34050,34050,0
|
|
20231122,180500,11532142950,34050,34050,34050,34050,0
|
|
20231122,180400,11532142950,34050,34050,34050,34050,0
|
|
20231122,180300,11532142950,34050,34050,34050,34050,0
|
|
20231122,180200,11532142950,34050,34050,34050,34050,0
|
|
20231122,180100,11532142950,34050,34050,34050,34050,0
|
|
20231122,180000,11532142950,34050,34050,34050,34050,0
|
|
20231122,175900,11532142950,34050,34050,34050,34050,0
|
|
20231122,175800,11532142950,34050,34050,34050,34050,0
|
|
20231122,175700,11532142950,34050,34050,34050,34050,0
|
|
20231122,175600,11532142950,34050,34050,34050,34050,0
|
|
20231122,175500,11532142950,34050,34050,34050,34050,0
|
|
20231122,175400,11532142950,34050,34050,34050,34050,0
|
|
20231122,175300,11532142950,34050,34050,34050,34050,0
|
|
20231122,175200,11532142950,34050,34050,34050,34050,0
|
|
20231122,175100,11532142950,34050,34050,34050,34050,0
|
|
20231122,175000,11532142950,34050,34050,34050,34050,0
|
|
20231122,174900,11532142950,34050,34050,34050,34050,0
|
|
20231122,174800,11532142950,34050,34050,34050,34050,0
|
|
20231122,174700,11532142950,34050,34050,34050,34050,0
|
|
20231122,174600,11532142950,34050,34050,34050,34050,0
|
|
20231122,174500,11532142950,34050,34050,34050,34050,0
|
|
20231122,174400,11532142950,34050,34050,34050,34050,7757
|
|
20231122,174300,11532142950,34050,34050,34050,34050,0
|
|
20231122,174200,11532142950,34050,34050,34050,34050,0
|
|
20231122,174100,11532142950,34050,34050,34050,34050,0
|
|
20231122,174000,11532142950,34050,34050,34050,34050,0
|
|
20231122,173900,11532142950,34050,34050,34050,34050,0
|
|
20231122,173800,11532142950,34050,34050,34050,34050,0
|
|
20231122,173700,11532142950,34050,34050,34050,34050,0
|
|
20231122,173600,11532142950,34050,34050,34050,34050,0
|
|
20231122,173500,11532142950,34050,34050,34050,34050,0
|
|
20231122,173400,11532142950,34050,34050,34050,34050,0
|
|
20231122,173300,11532142950,34050,34050,34050,34050,0
|
|
20231122,173200,11532142950,34050,34050,34050,34050,0
|
|
20231122,173100,11532142950,34050,34050,34050,34050,0
|
|
20231122,173000,11532142950,34050,34050,34050,34050,0
|
|
20231122,172900,11532142950,34050,34050,34050,34050,0
|
|
20231122,172800,11532142950,34050,34050,34050,34050,0
|
|
20231122,172700,11532142950,34050,34050,34050,34050,0
|
|
20231122,172600,11532142950,34050,34050,34050,34050,0
|
|
20231122,172500,11532142950,34050,34050,34050,34050,0
|
|
20231122,172400,11532142950,34050,34050,34050,34050,0
|
|
20231122,172300,11532142950,34050,34050,34050,34050,0
|
|
20231122,172200,11532142950,34050,34050,34050,34050,0
|
|
20231122,172100,11532142950,34050,34050,34050,34050,0
|
|
20231122,172000,11532142950,34050,34050,34050,34050,0
|
|
20231122,171900,11532142950,34050,34050,34050,34050,0
|
|
20231122,171800,11532142950,34050,34050,34050,34050,0
|
|
20231122,171700,11532142950,34050,34050,34050,34050,0
|
|
20231122,171600,11532142950,34050,34050,34050,34050,0
|
|
20231122,171500,11532142950,34050,34050,34050,34050,0
|
|
20231122,171400,11532142950,34050,34050,34050,34050,7757
|
|
20231122,171300,11532142950,34050,34050,34050,34050,0
|
|
20231122,171200,11532142950,34050,34050,34050,34050,0
|
|
20231122,171100,11532142950,34050,34050,34050,34050,0
|
|
20231122,171000,11532142950,34050,34050,34050,34050,0
|
|
20231122,170900,11532142950,34050,34050,34050,34050,0
|
|
20231122,170800,11532142950,34050,34050,34050,34050,0
|
|
20231122,170700,11532142950,34050,34050,34050,34050,0
|
|
20231122,170600,11532142950,34050,34050,34050,34050,0
|
|
20231122,170500,11532142950,34050,34050,34050,34050,0
|
|
20231122,170400,11532142950,34050,34050,34050,34050,0
|
|
20231122,170300,11532142950,34050,34050,34050,34050,0
|
|
20231122,170200,11532142950,34050,34050,34050,34050,0
|
|
20231122,170100,11532142950,34050,34050,34050,34050,0
|
|
20231122,170000,11532142950,34050,34050,34050,34050,0
|
|
20231122,165900,11532142950,34050,34050,34050,34050,0
|
|
20231122,165800,11532142950,34050,34050,34050,34050,0
|
|
20231122,165700,11532142950,34050,34050,34050,34050,0
|
|
20231122,165600,11532142950,34050,34050,34050,34050,0
|
|
20231122,165500,11532142950,34050,34050,34050,34050,0
|
|
20231122,165400,11532142950,34050,34050,34050,34050,0
|
|
20231122,165300,11532142950,34050,34050,34050,34050,0
|
|
20231122,165200,11532142950,34050,34050,34050,34050,0
|
|
20231122,165100,11532142950,34050,34050,34050,34050,0
|
|
20231122,165000,11532142950,34050,34050,34050,34050,0
|
|
20231122,164900,11532142950,34050,34050,34050,34050,0
|
|
20231122,164800,11532142950,34050,34050,34050,34050,0
|
|
20231122,164700,11532142950,34050,34050,34050,34050,0
|
|
20231122,164600,11532142950,34050,34050,34050,34050,0
|
|
20231122,164500,11532142950,34050,34050,34050,34050,0
|
|
20231122,164400,11532142950,34050,34050,34050,34050,7757
|
|
20231122,164300,11532142950,34050,34050,34050,34050,0
|
|
20231122,164200,11532142950,34050,34050,34050,34050,0
|
|
20231122,164100,11532142950,34050,34050,34050,34050,0
|
|
20231122,164000,11532142950,34050,34050,34050,34050,0
|
|
20231122,163900,11532142950,34050,34050,34050,34050,0
|
|
20231122,163800,11532142950,34050,34050,34050,34050,0
|
|
20231122,163700,11532142950,34050,34050,34050,34050,0
|
|
20231122,163600,11532142950,34050,34050,34050,34050,0
|
|
20231122,163500,11532142950,34050,34050,34050,34050,0
|
|
20231122,163400,11532142950,34050,34050,34050,34050,0
|
|
20231122,163300,11532142950,34050,34050,34050,34050,0
|
|
20231122,163200,11532142950,34050,34050,34050,34050,0
|
|
20231122,163100,11532142950,34050,34050,34050,34050,0
|
|
20231122,163000,11532142950,34050,34050,34050,34050,0
|
|
20231122,162900,11532142950,34050,34050,34050,34050,0
|
|
20231122,162800,11532142950,34050,34050,34050,34050,0
|
|
20231122,162700,11532142950,34050,34050,34050,34050,0
|
|
20231122,162600,11532142950,34050,34050,34050,34050,0
|
|
20231122,162500,11532142950,34050,34050,34050,34050,0
|
|
20231122,162400,11532142950,34050,34050,34050,34050,0
|
|
20231122,162300,11532142950,34050,34050,34050,34050,0
|
|
20231122,162200,11532142950,34050,34050,34050,34050,0
|
|
20231122,162100,11532142950,34050,34050,34050,34050,0
|
|
20231122,162000,11532142950,34050,34050,34050,34050,0
|
|
20231122,161900,11532142950,34050,34050,34050,34050,0
|
|
20231122,161800,11532142950,34050,34050,34050,34050,0
|
|
20231122,161700,11532142950,34050,34050,34050,34050,0
|
|
20231122,161600,11532142950,34050,34050,34050,34050,0
|
|
20231122,161500,11532142950,34050,34050,34050,34050,0
|
|
20231122,161400,11532142950,34050,34050,34050,34050,7757
|
|
20231122,161300,11532142950,34050,34050,34050,34050,0
|
|
20231122,161200,11532142950,34050,34050,34050,34050,0
|
|
20231122,161100,11532142950,34050,34050,34050,34050,0
|
|
20231122,161000,11532142950,34050,34050,34050,34050,0
|
|
20231122,160900,11532142950,34050,34050,34050,34050,0
|
|
20231122,160800,11532142950,34050,34050,34050,34050,0
|
|
20231122,160700,11532142950,34050,34050,34050,34050,0
|
|
20231122,160600,11532142950,34050,34050,34050,34050,0
|
|
20231122,160500,11532142950,34050,34050,34050,34050,0
|
|
20231122,160400,11532142950,34050,34050,34050,34050,0
|
|
20231122,160300,11532142950,34050,34050,34050,34050,0
|
|
20231122,160200,11532142950,34050,34050,34050,34050,0
|
|
20231122,160100,11532142950,34050,34050,34050,34050,0
|
|
20231122,160000,11532142950,34050,34050,34050,34050,0
|
|
20231122,155900,11532142950,34050,34050,34050,34050,0
|
|
20231122,155800,11532142950,34050,34050,34050,34050,0
|
|
20231122,155700,11532142950,34050,34050,34050,34050,0
|
|
20231122,155600,11532142950,34050,34050,34050,34050,0
|
|
20231122,155500,11532142950,34050,34050,34050,34050,0
|
|
20231122,155400,11532142950,34050,34050,34050,34050,0
|
|
20231122,155300,11532142950,34050,34050,34050,34050,0
|
|
20231122,155200,11532142950,34050,34050,34050,34050,0
|
|
20231122,155100,11532142950,34050,34050,34050,34050,0
|
|
20231122,155000,11532142950,34050,34050,34050,34050,0
|
|
20231122,154900,11532142950,34050,34050,34050,34050,0
|
|
20231122,154800,11532142950,34050,34050,34050,34050,0
|
|
20231122,154700,11532142950,34050,34050,34050,34050,0
|
|
20231122,154600,11532142950,34050,34050,34050,34050,0
|
|
20231122,154500,11532142950,34050,34050,34050,34050,0
|
|
20231122,154400,11532142950,34050,34050,34050,34050,7757
|
|
20231122,154300,11532142950,34050,34050,34050,34050,0
|
|
20231122,154200,11532142950,34050,34050,34050,34050,0
|
|
20231122,154100,11532142950,34050,34050,34050,34050,0
|
|
20231122,154000,11532142950,34050,34050,34050,34050,0
|
|
20231122,153900,11532142950,34050,34050,34050,34050,0
|
|
20231122,153800,11532142950,34050,34050,34050,34050,0
|
|
20231122,153700,11532142950,34050,34050,34050,34050,0
|
|
20231122,153600,11532142950,34050,34050,34050,34050,0
|
|
20231122,153500,11532142950,34050,34050,34050,34050,0
|
|
20231122,153400,11532142950,34050,34050,34050,34050,0
|
|
20231122,153300,11532142950,34050,34050,34050,34050,0
|
|
20231122,153200,11532142950,34050,34050,34050,34050,0
|
|
20231122,153100,11532142950,34050,34050,34050,34050,0
|
|
20231122,153000,11532142950,34050,34050,34050,34050,7757
|
|
20231122,152900,11268017100,34000,34000,34000,34000,0
|
|
20231122,152800,11268017100,34000,34000,34000,34000,0
|
|
20231122,152700,11268017100,34000,34000,34000,34000,0
|
|
20231122,152600,11268017100,34000,34000,34000,34000,0
|
|
20231122,152500,11268017100,34000,34000,34000,34000,0
|
|
20231122,152400,11268017100,34000,34000,34000,34000,0
|
|
20231122,152300,11268017100,34000,34000,34000,34000,0
|
|
20231122,152200,11268017100,34000,34000,34000,34000,0
|
|
20231122,152100,11268017100,34000,34000,34000,34000,0
|
|
20231122,152000,11268017100,34000,34000,34000,34000,0
|
|
20231122,151900,11268017100,34000,34000,34000,33950,407
|
|
20231122,151800,11254185750,34000,33950,34000,33950,1122
|
|
20231122,151700,11216075600,33900,33950,33950,33900,1261
|
|
20231122,151600,11173265750,33950,34000,34000,33950,1096
|
|
20231122,151500,11136052750,34000,34000,34000,33950,383
|
|
20231122,151400,11123043100,34000,33900,34000,33900,1093
|
|
20231122,151300,11085935200,33950,33900,33950,33900,613
|
|
20231122,151200,11065144150,33950,33900,33950,33900,89
|
|
20231122,151100,11062123600,33950,33950,33950,33950,404
|
|
20231122,151000,11048407800,33950,34000,34000,33950,1037
|
|
20231122,150900,11013194000,34000,34000,34000,33950,508
|
|
20231122,150800,10995932750,34000,34000,34000,33900,530
|
|
20231122,150700,10977939400,34000,33950,34000,33950,471
|
|
20231122,150600,10961947800,33950,33900,33950,33900,910
|
|
20231122,150500,10931062050,33950,33950,33950,33900,402
|
|
20231122,150400,10917420000,33950,34000,34000,33950,1638
|
|
20231122,150300,10861805650,33950,33900,34000,33900,1375
|
|
20231122,150200,10815130000,33950,33900,33950,33900,871
|
|
20231122,150100,10785579250,33950,33950,34000,33950,1222
|
|
20231122,150000,10744084450,33950,34050,34050,33900,2610
|
|
20231122,145900,10655394500,34000,34000,34050,34000,725
|
|
20231122,145800,10630734400,34000,34000,34000,33950,1603
|
|
20231122,145700,10576233100,33950,33950,34000,33900,845
|
|
20231122,145600,10547526550,33950,33950,34000,33950,644
|
|
20231122,145500,10525647650,34000,33950,34000,33950,170
|
|
20231122,145400,10519870050,33900,33900,33950,33900,2507
|
|
20231122,145300,10434814200,33900,33950,33950,33900,559
|
|
20231122,145200,10415836750,33900,33900,33950,33850,639
|
|
20231122,145100,10394181550,33850,33900,33900,33850,490
|
|
20231122,145000,10377572350,33900,33900,34000,33850,594
|
|
20231122,144900,10357422700,33950,33900,33950,33850,1550
|
|
20231122,144800,10304818150,33850,33850,33900,33850,755
|
|
20231122,144700,10279238300,33900,33900,33900,33850,600
|
|
20231122,144600,10258901850,33850,33800,33900,33750,1494
|
|
20231122,144500,10208348000,33750,33750,33850,33750,817
|
|
20231122,144400,10180737100,33750,33800,33850,33750,1376
|
|
20231122,144300,10134224200,33800,33850,33850,33800,757
|
|
20231122,144200,10108603850,33850,33850,33850,33800,693
|
|
20231122,144100,10085146650,33850,33800,33850,33750,689
|
|
20231122,144000,10061831500,33800,33850,33950,33800,4372
|
|
20231122,143900,9913512700,33800,33750,33800,33750,313
|
|
20231122,143800,9902939950,33700,33750,33800,33700,780
|
|
20231122,143700,9876607800,33700,33700,33800,33700,1566
|
|
20231122,143600,9823684950,33700,33700,33750,33700,280
|
|
20231122,143500,9814237950,33750,33650,33750,33650,2228
|
|
20231122,143400,9739149150,33650,33700,33700,33650,526
|
|
20231122,143300,9721430650,33700,33750,33800,33700,1016
|
|
20231122,143200,9687135800,33750,33750,33800,33650,3820
|
|
20231122,143100,9558293950,33750,33700,33750,33700,1371
|
|
20231122,143000,9512052500,33750,33750,33800,33700,406
|
|
20231122,142900,9498350000,33750,33750,33750,33700,635
|
|
20231122,142800,9476924600,33750,33750,33800,33700,858
|
|
20231122,142700,9447986700,33750,33700,33750,33700,620
|
|
20231122,142600,9427071950,33700,33750,33800,33700,766
|
|
20231122,142500,9401221200,33750,33850,33850,33750,1670
|
|
20231122,142400,9344770550,33850,33850,33850,33800,783
|
|
20231122,142300,9318271850,33800,33850,33850,33800,797
|
|
20231122,142200,9291322150,33800,33800,33850,33750,1002
|
|
20231122,142100,9257471200,33800,33950,34000,33800,1961
|
|
20231122,142000,9190957050,33950,33750,34000,33750,5376
|
|
20231122,141900,9008766700,33750,33750,33800,33700,993
|
|
20231122,141800,8975257100,33750,33800,33800,33700,1127
|
|
20231122,141700,8937227200,33800,33700,33800,33700,591
|
|
20231122,141600,8917284800,33750,33700,33750,33700,1254
|
|
20231122,141500,8874978250,33750,33700,33750,33700,560
|
|
20231122,141400,8856106100,33700,33750,33750,33650,872
|
|
20231122,141300,8826732900,33750,33700,33750,33650,749
|
|
20231122,141200,8801474050,33700,33750,33750,33700,1166
|
|
20231122,141100,8762133700,33700,33700,33750,33650,1948
|
|
20231122,141000,8696477350,33650,33600,33700,33600,690
|
|
20231122,140900,8673248800,33650,33550,33700,33500,6718
|
|
20231122,140800,8447410250,33500,33550,33550,33500,580
|
|
20231122,140700,8427963600,33550,33450,33550,33400,2503
|
|
20231122,140600,8344109450,33450,33450,33450,33400,998
|
|
20231122,140500,8310738550,33450,33450,33500,33400,1098
|
|
20231122,140400,8274007650,33450,33350,33450,33350,1827
|
|
20231122,140300,8212908400,33400,33350,33400,33350,1134
|
|
20231122,140200,8175051800,33400,33400,33450,33350,632
|
|
20231122,140100,8153937300,33450,33400,33450,33400,579
|
|
20231122,140000,8134578500,33400,33400,33450,33400,474
|
|
20231122,135900,8118738950,33400,33450,33450,33400,611
|
|
20231122,135800,8098329550,33400,33450,33450,33350,770
|
|
20231122,135700,8072603000,33450,33400,33450,33350,1355
|
|
20231122,135600,8027363100,33400,33400,33450,33350,746
|
|
20231122,135500,8002443900,33350,33400,33450,33350,410
|
|
20231122,135400,7988733700,33400,33400,33450,33400,1090
|
|
20231122,135300,7952317700,33450,33400,33450,33400,508
|
|
20231122,135200,7935328450,33400,33450,33450,33400,772
|
|
20231122,135100,7909532150,33450,33450,33500,33400,1743
|
|
20231122,135000,7851221100,33450,33450,33450,33400,1110
|
|
20231122,134900,7814093200,33450,33400,33450,33350,1306
|
|
20231122,134800,7770469100,33350,33350,33400,33300,543
|
|
20231122,134700,7752360100,33350,33350,33350,33300,351
|
|
20231122,134600,7740656900,33350,33300,33350,33300,608
|
|
20231122,134500,7720385350,33350,33300,33350,33300,405
|
|
20231122,134400,7706898750,33350,33400,33400,33300,250
|
|
20231122,134300,7698562150,33400,33350,33400,33350,1499
|
|
20231122,134200,7648549550,33350,33200,33400,33200,5591
|
|
20231122,134100,7462486950,33200,33250,33250,33150,354
|
|
20231122,134000,7450738700,33150,33200,33200,33150,587
|
|
20231122,133900,7431251450,33200,33200,33200,33150,1461
|
|
20231122,133800,7382751950,33200,33200,33200,33200,210
|
|
20231122,133700,7375779950,33200,33150,33200,33150,420
|
|
20231122,133600,7361853350,33200,33150,33200,33150,747
|
|
20231122,133500,7337090200,33100,33050,33100,33050,1003
|
|
20231122,133400,7303898000,33100,33050,33100,33000,120
|
|
20231122,133300,7299932550,33050,33000,33050,33000,586
|
|
20231122,133200,7280566300,33050,32950,33050,32950,1050
|
|
20231122,133100,7245916350,32950,33000,33000,32950,86
|
|
20231122,133000,7243079400,33000,32950,33000,32950,252
|
|
20231122,132900,7234768800,32950,32950,33000,32950,490
|
|
20231122,132800,7218623200,32950,32900,32950,32900,228
|
|
20231122,132700,7211110900,32950,32950,32950,32900,434
|
|
20231122,132600,7196825400,32950,32950,32950,32950,103
|
|
20231122,132500,7193431550,32950,32900,32950,32900,163
|
|
20231122,132400,7188062200,32900,32950,32950,32900,155
|
|
20231122,132300,7182955550,32950,32950,32950,32950,708
|
|
20231122,132200,7159626950,32950,32900,32950,32900,1253
|
|
20231122,132100,7118356750,32900,32900,32900,32900,129
|
|
20231122,132000,7114112650,32850,32850,32900,32850,71
|
|
20231122,131900,7111780000,32900,32850,32900,32850,304
|
|
20231122,131800,7101779550,32850,32800,32850,32800,420
|
|
20231122,131700,7087985100,32850,32800,32850,32800,161
|
|
20231122,131600,7082697300,32850,32850,32850,32850,130
|
|
20231122,131500,7078426800,32800,32850,32850,32800,156
|
|
20231122,131400,7073302750,32800,32800,32900,32800,651
|
|
20231122,131300,7051949050,32850,32850,32850,32800,165
|
|
20231122,131200,7046529300,32850,32850,32850,32800,38
|
|
20231122,131100,7045281450,32850,32850,32900,32800,341
|
|
20231122,131000,7034080550,32850,32850,32900,32800,456
|
|
20231122,130900,7019115850,32850,32900,32900,32850,38
|
|
20231122,130800,7017867250,32800,32850,32850,32800,147
|
|
20231122,130700,7013041850,32850,32900,32900,32850,309
|
|
20231122,130600,7002884850,32900,32850,32900,32850,19
|
|
20231122,130500,7002260300,32900,32900,32900,32900,255
|
|
20231122,130400,6993870800,32900,32900,32900,32900,110
|
|
20231122,130300,6990251800,32850,32900,32900,32850,40
|
|
20231122,130200,6988937300,32900,32900,32900,32850,185
|
|
20231122,130100,6982850850,32850,32900,32900,32850,176
|
|
20231122,130000,6977062050,32900,32900,32950,32900,217
|
|
20231122,125900,6969913550,32850,32900,32900,32850,124
|
|
20231122,125800,6965835600,32900,32900,32900,32900,111
|
|
20231122,125700,6962183700,32850,32850,32850,32800,134
|
|
20231122,125600,6957781850,32850,32900,32900,32850,229
|
|
20231122,125500,6950252850,32900,32850,32900,32850,65
|
|
20231122,125400,6948116800,32850,32850,32900,32850,294
|
|
20231122,125300,6938452500,32900,32900,32900,32900,253
|
|
20231122,125200,6930128800,32850,32850,32900,32850,54
|
|
20231122,125100,6928354750,32900,32900,32900,32900,129
|
|
20231122,125000,6924110650,32850,32850,32900,32850,152
|
|
20231122,124900,6919111050,32850,32850,32850,32850,11
|
|
20231122,124800,6918749700,32850,32800,32850,32800,558
|
|
20231122,124700,6900439900,32900,32850,32900,32800,250
|
|
20231122,124600,6892232500,32850,32850,32850,32850,159
|
|
20231122,124500,6887009350,32800,32800,32800,32800,16
|
|
20231122,124400,6886484550,32850,32850,32900,32850,324
|
|
20231122,124300,6875841100,32850,32850,32850,32800,276
|
|
20231122,124200,6866774900,32800,32800,32850,32800,36
|
|
20231122,124100,6865593950,32850,32800,32850,32800,133
|
|
20231122,124000,6861229950,32800,32800,32850,32800,36
|
|
20231122,123900,6860049000,32850,32850,32850,32850,63
|
|
20231122,123800,6857979450,32850,32850,32850,32850,153
|
|
20231122,123700,6852953400,32850,32900,32900,32850,32
|
|
20231122,123600,6851901200,32850,32900,32900,32850,25
|
|
20231122,123500,6851079700,32850,32850,32850,32850,171
|
|
20231122,123400,6845462350,32850,32900,32900,32850,150
|
|
20231122,123300,6840533300,32900,32850,32900,32850,75
|
|
20231122,123200,6838066350,32900,32850,32900,32850,122
|
|
20231122,123100,6834057650,32900,32900,32900,32900,2
|
|
20231122,123000,6833991850,32850,32900,32900,32850,473
|
|
20231122,122900,6818447000,32900,32900,32900,32900,100
|
|
20231122,122800,6815157000,32900,32950,32950,32900,94
|
|
20231122,122700,6812064350,32950,32900,32950,32900,202
|
|
20231122,122600,6805408600,32900,32950,32950,32850,119
|
|
20231122,122500,6801494500,32900,32900,32950,32900,7
|
|
20231122,122400,6801264000,32900,32850,32900,32850,37
|
|
20231122,122300,6800046950,32850,32850,32850,32850,15
|
|
20231122,122200,6799554200,32850,32900,32900,32850,23
|
|
20231122,122100,6798797600,32850,32950,32950,32850,53
|
|
20231122,122000,6797054900,32950,32900,33000,32850,357
|
|
20231122,121900,6785289750,32900,32900,33000,32900,183
|
|
20231122,121800,6779251950,33000,32900,33000,32900,465
|
|
20231122,121700,6763919650,32900,32950,32950,32900,4
|
|
20231122,121600,6763787950,32900,32900,32900,32900,114
|
|
20231122,121500,6760037350,32900,32900,32950,32900,15
|
|
20231122,121400,6759543700,32850,32900,32950,32850,78
|
|
20231122,121300,6756979350,32900,32950,32950,32900,163
|
|
20231122,121200,6751608550,32950,32900,32950,32850,210
|
|
20231122,121100,6744694350,32850,32900,32900,32850,48
|
|
20231122,121000,6743115650,32900,32900,32950,32900,212
|
|
20231122,120900,6736140800,32900,32900,32900,32900,15
|
|
20231122,120800,6735647300,32900,32950,32950,32850,87
|
|
20231122,120700,6732782300,32900,32900,32900,32900,49
|
|
20231122,120600,6731170200,32900,32950,32950,32900,123
|
|
20231122,120500,6727123400,32950,32900,33000,32850,157
|
|
20231122,120400,6721956500,32950,32850,32950,32850,894
|
|
20231122,120300,6692530400,32850,32800,32900,32800,191
|
|
20231122,120200,6686255850,32800,32750,32800,32750,99
|
|
20231122,120100,6683012650,32850,32850,32850,32750,225
|
|
20231122,120000,6675639200,32850,32850,32900,32700,328
|
|
20231122,115900,6664896650,32850,32750,32850,32700,358
|
|
20231122,115800,6653175650,32750,32850,32850,32750,159
|
|
20231122,115700,6647966700,32750,32850,32850,32750,556
|
|
20231122,115600,6629731000,32850,32900,32900,32700,238
|
|
20231122,115500,6621934600,32750,32750,32850,32700,336
|
|
20231122,115400,6610934100,32800,32850,32850,32700,502
|
|
20231122,115300,6594496800,32850,32850,32900,32750,320
|
|
20231122,115200,6583995550,32850,32850,32850,32700,485
|
|
20231122,115100,6568077350,32850,32750,32850,32700,610
|
|
20231122,115000,6548120350,32800,32800,32800,32700,318
|
|
20231122,114900,6537712250,32750,32750,32750,32700,348
|
|
20231122,114800,6526326750,32750,32750,32750,32700,397
|
|
20231122,114700,6513336000,32750,32700,32750,32700,90
|
|
20231122,114600,6510392850,32700,32750,32750,32700,413
|
|
20231122,114500,6496884100,32700,32750,32750,32700,560
|
|
20231122,114400,6478565650,32750,32750,32800,32700,238
|
|
20231122,114300,6470778150,32750,32750,32750,32700,492
|
|
20231122,114200,6454675600,32750,32700,32750,32700,309
|
|
20231122,114100,6444566250,32750,32800,32800,32700,146
|
|
20231122,114000,6439785050,32700,32750,32800,32700,462
|
|
20231122,113900,6424651600,32750,32750,32800,32700,462
|
|
20231122,113800,6409531300,32750,32700,32750,32700,379
|
|
20231122,113700,6397130800,32700,32650,32750,32650,372
|
|
20231122,113600,6384973100,32700,32700,32700,32650,424
|
|
20231122,113500,6371125500,32700,32700,32750,32700,428
|
|
20231122,113400,6357129600,32700,32700,32750,32650,404
|
|
20231122,113300,6343930350,32700,32650,32700,32650,428
|
|
20231122,113200,6329946600,32700,32700,32700,32650,522
|
|
20231122,113100,6312887700,32650,32650,32700,32650,603
|
|
20231122,113000,6293198650,32650,32700,32750,32650,181
|
|
20231122,112900,6287286300,32650,32700,32750,32650,489
|
|
20231122,112800,6271304050,32700,32700,32750,32650,776
|
|
20231122,112700,6245926650,32700,32700,32750,32700,693
|
|
20231122,112600,6223247850,32700,32750,32800,32700,355
|
|
20231122,112500,6211631200,32750,32700,32750,32700,243
|
|
20231122,112400,6203679650,32700,32800,32800,32700,379
|
|
20231122,112300,6191275950,32750,32750,32800,32750,620
|
|
20231122,112200,6170960950,32800,32750,32800,32750,431
|
|
20231122,112100,6156843550,32750,32800,32850,32750,350
|
|
20231122,112000,6145367300,32800,32750,32800,32750,626
|
|
20231122,111900,6124849650,32750,32650,32800,32650,409
|
|
20231122,111800,6111462650,32650,32700,32750,32650,581
|
|
20231122,111700,6092478650,32700,32750,32750,32700,361
|
|
20231122,111600,6080671750,32800,32650,32800,32650,908
|
|
20231122,111500,6051016650,32700,32650,32700,32600,643
|
|
20231122,111400,6030008700,32650,32600,32700,32600,833
|
|
20231122,111300,6002824950,32550,32600,32600,32550,826
|
|
20231122,111200,5975910800,32600,32600,32600,32550,717
|
|
20231122,111100,5952544700,32600,32550,32600,32550,1637
|
|
20231122,111000,5899251650,32550,32600,32600,32550,3694
|
|
20231122,110900,5778890600,32600,32650,32650,32600,2535
|
|
20231122,110800,5696142650,32700,32650,32700,32650,227
|
|
20231122,110700,5688730250,32700,32750,32750,32650,935
|
|
20231122,110600,5658154850,32700,32750,32750,32700,598
|
|
20231122,110500,5638598500,32700,32700,32700,32700,487
|
|
20231122,110400,5622673600,32750,32750,32800,32700,488
|
|
20231122,110300,5606702050,32750,32750,32800,32750,740
|
|
20231122,110200,5582464800,32750,32800,32800,32750,586
|
|
20231122,110100,5563272900,32850,32800,32850,32750,1783
|
|
20231122,110000,5504859050,32800,32850,32850,32750,637
|
|
20231122,105900,5483974050,32800,32800,32850,32800,397
|
|
20231122,105800,5470951350,32800,32850,32850,32800,397
|
|
20231122,105700,5457929400,32850,32850,32850,32800,324
|
|
20231122,105600,5447300650,32800,32900,32900,32800,634
|
|
20231122,105500,5426484900,32900,32850,32900,32850,165
|
|
20231122,105400,5421061600,32900,32850,33000,32850,145
|
|
20231122,105300,5416296000,32850,32900,32900,32850,678
|
|
20231122,105200,5394021850,32850,32900,32950,32850,996
|
|
20231122,105100,5361262150,32850,32900,32900,32850,964
|
|
20231122,105000,5329559050,32900,32950,33000,32900,518
|
|
20231122,104900,5312491350,33000,33050,33050,33000,171
|
|
20231122,104800,5306848300,33050,33100,33100,33000,1243
|
|
20231122,104700,5265792150,33050,33100,33100,33050,242
|
|
20231122,104600,5257786700,33150,33100,33200,33100,2894
|
|
20231122,104500,5161752700,33050,32900,33100,32800,3950
|
|
20231122,104400,5031568900,32900,32900,32950,32900,1312
|
|
20231122,104300,4988404050,32900,32950,32950,32900,677
|
|
20231122,104200,4966115000,32900,32950,33000,32900,212
|
|
20231122,104100,4959134250,33000,32950,33000,32900,643
|
|
20231122,104000,4937952550,32950,33000,33000,32950,190
|
|
20231122,103900,4931689450,32950,32950,32950,32950,380
|
|
20231122,103800,4919168450,32950,33000,33000,32950,386
|
|
20231122,103700,4906446550,33000,33000,33000,33000,1086
|
|
20231122,103600,4870608550,33000,32950,33000,32950,353
|
|
20231122,103500,4858975150,32950,33000,33000,32900,321
|
|
20231122,103400,4848398200,32950,33000,33000,32950,1474
|
|
20231122,103300,4799780050,33100,33050,33100,33050,144
|
|
20231122,103200,4795014950,33050,33050,33050,33000,479
|
|
20231122,103100,4779199100,33050,33050,33050,33050,252
|
|
20231122,103000,4770870500,33050,33050,33100,33050,652
|
|
20231122,102900,4749311800,33000,33000,33000,32950,794
|
|
20231122,102800,4723134900,32950,33000,33000,32950,111
|
|
20231122,102700,4719476900,33000,32950,33000,32950,366
|
|
20231122,102600,4707406000,32950,33000,33000,32950,270
|
|
20231122,102500,4698509150,32950,32950,33000,32950,463
|
|
20231122,102400,4683253150,32950,33000,33000,32950,1030
|
|
20231122,102300,4649305200,33000,33000,33000,32950,1779
|
|
20231122,102200,4590605400,33000,33100,33100,33000,1171
|
|
20231122,102100,4551912500,33050,33100,33150,33050,1306
|
|
20231122,102000,4508648950,33150,33100,33150,33050,377
|
|
20231122,101900,4496180200,33100,33100,33150,33050,960
|
|
20231122,101800,4464403350,33200,33150,33200,33150,500
|
|
20231122,101700,4447826800,33200,33150,33200,33150,227
|
|
20231122,101600,4440290900,33150,33100,33200,33100,678
|
|
20231122,101500,4417811250,33150,33200,33200,33150,185
|
|
20231122,101400,4411670750,33100,33250,33250,33100,1804
|
|
20231122,101300,4351902700,33250,33100,33250,33050,460
|
|
20231122,101200,4336670150,33100,33050,33100,33050,652
|
|
20231122,101100,4315119050,33050,33100,33100,33050,474
|
|
20231122,101000,4299434650,33100,33150,33200,33100,235
|
|
20231122,100900,4291645200,33100,33200,33200,33100,832
|
|
20231122,100800,4264062950,33150,33150,33150,33150,313
|
|
20231122,100700,4253687000,33150,33100,33150,33100,418
|
|
20231122,100600,4239849050,33100,33150,33150,33100,955
|
|
20231122,100500,4208233950,33200,33200,33200,33100,1531
|
|
20231122,100400,4157457650,33100,33150,33150,33100,963
|
|
20231122,100300,4125554300,33100,33150,33200,33100,339
|
|
20231122,100200,4114313350,33150,33150,33200,33100,269
|
|
20231122,100100,4105396850,33150,33100,33150,33050,378
|
|
20231122,100000,4092884300,33100,33100,33100,33100,420
|
|
20231122,095900,4078982300,33050,33150,33200,33050,1817
|
|
20231122,095800,4018868950,33150,33150,33150,33150,302
|
|
20231122,095700,4008857650,33150,33150,33150,33100,390
|
|
20231122,095600,3995944300,33150,33150,33300,33100,659
|
|
20231122,095500,3974109500,33200,33200,33300,33200,707
|
|
20231122,095400,3950619250,33200,33200,33250,33200,436
|
|
20231122,095300,3936135850,33200,33200,33200,33150,488
|
|
20231122,095200,3919935750,33150,33150,33200,33150,617
|
|
20231122,095100,3899471550,33150,33050,33150,33000,1586
|
|
20231122,095000,3847052850,33100,33100,33100,33050,814
|
|
20231122,094900,3820127750,33100,33100,33150,33050,1175
|
|
20231122,094800,3781237600,33100,33050,33100,33050,445
|
|
20231122,094700,3766514950,33050,33150,33200,33050,1540
|
|
20231122,094600,3715510300,33200,33300,33300,33200,1713
|
|
20231122,094500,3658595600,33300,33350,33350,33250,707
|
|
20231122,094400,3635049150,33450,33400,33450,33350,5176
|
|
20231122,094300,3462120650,33400,33350,33400,33350,2517
|
|
20231122,094200,3378099700,33350,33400,33400,33350,436
|
|
20231122,094100,3363539800,33400,33400,33450,33350,1363
|
|
20231122,094000,3318020000,33350,33400,33400,33350,905
|
|
20231122,093900,3287815850,33400,33450,33450,33350,1107
|
|
20231122,093800,3250820200,33450,33400,33450,33300,1568
|
|
20231122,093700,3198425300,33350,33250,33400,33250,1046
|
|
20231122,093600,3163580450,33250,33100,33250,33100,1458
|
|
20231122,093500,3115233600,33100,33100,33100,33050,4184
|
|
20231122,093400,2976783300,33100,33100,33100,33050,751
|
|
20231122,093300,2951958000,33100,33200,33200,33050,716
|
|
20231122,093200,2928257850,33200,33150,33200,33100,3077
|
|
20231122,093100,2826242900,33100,33050,33200,33050,4973
|
|
20231122,093000,2661470300,33000,32800,33000,32800,3692
|
|
20231122,092900,2539981950,32800,32750,32800,32750,1276
|
|
20231122,092800,2498177300,32750,32600,32750,32600,1195
|
|
20231122,092700,2459103200,32700,32700,32750,32600,10396
|
|
20231122,092600,2120044800,32700,32700,32750,32700,892
|
|
20231122,092500,2090875650,32700,32700,32800,32700,1674
|
|
20231122,092400,2036126150,32700,32800,32800,32700,917
|
|
20231122,092300,2006095750,32750,32750,32750,32750,478
|
|
20231122,092200,1990441250,32850,32850,32850,32750,2789
|
|
20231122,092100,1899003100,32800,32800,32850,32800,1719
|
|
20231122,092000,1842619800,32850,32950,32950,32800,2419
|
|
20231122,091900,1763130650,32950,33050,33050,32900,684
|
|
20231122,091800,1740590500,33050,33100,33150,33000,1648
|
|
20231122,091700,1686098250,33100,32800,33100,32750,3920
|
|
20231122,091600,1557108950,32750,32750,32850,32700,1354
|
|
20231122,091500,1512754850,32750,32800,32800,32750,944
|
|
20231122,091400,1481826000,32800,32800,32850,32750,974
|
|
20231122,091300,1449881500,32850,32750,32850,32650,5136
|
|
20231122,091200,1281843750,32750,32750,32850,32700,1497
|
|
20231122,091100,1232779650,32700,32800,32850,32700,1649
|
|
20231122,091000,1178726500,32800,32650,32900,32650,1840
|
|
20231122,090900,1118437500,32700,32700,32700,32650,2468
|
|
20231122,090800,1037808300,32700,32750,32750,32700,2307
|
|
20231122,090700,962357900,32750,32800,32900,32700,1421
|
|
20231122,090600,915756350,32800,32800,32850,32700,3191
|
|
20231122,090500,811220150,32750,32600,32900,32600,4734
|
|
20231122,090400,656259900,32600,32650,32650,32550,1781
|
|
20231122,090300,598179250,32650,32600,32700,32600,1258
|
|
20231122,090200,557100600,32600,32650,32700,32500,1956
|
|
20231122,090100,493301850,32500,32350,32650,32350,3626
|
|
20231122,090000,375649750,32350,32550,32650,32350,11435
|