629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202600,7644119600,35750,35750,35750,35750,9979
|
|
20231116,202500,7644119600,35750,35750,35750,35750,0
|
|
20231116,202400,7644119600,35750,35750,35750,35750,0
|
|
20231116,202300,7644119600,35750,35750,35750,35750,0
|
|
20231116,202200,7644119600,35750,35750,35750,35750,0
|
|
20231116,202100,7644119600,35750,35750,35750,35750,0
|
|
20231116,202000,7644119600,35750,35750,35750,35750,0
|
|
20231116,201900,7644119600,35750,35750,35750,35750,0
|
|
20231116,201800,7644119600,35750,35750,35750,35750,0
|
|
20231116,201700,7644119600,35750,35750,35750,35750,0
|
|
20231116,201600,7644119600,35750,35750,35750,35750,0
|
|
20231116,201500,7644119600,35750,35750,35750,35750,0
|
|
20231116,201400,7644119600,35750,35750,35750,35750,0
|
|
20231116,201300,7644119600,35750,35750,35750,35750,0
|
|
20231116,201200,7644119600,35750,35750,35750,35750,0
|
|
20231116,201100,7644119600,35750,35750,35750,35750,0
|
|
20231116,201000,7644119600,35750,35750,35750,35750,0
|
|
20231116,200900,7644119600,35750,35750,35750,35750,0
|
|
20231116,200800,7644119600,35750,35750,35750,35750,0
|
|
20231116,200700,7644119600,35750,35750,35750,35750,0
|
|
20231116,200600,7644119600,35750,35750,35750,35750,0
|
|
20231116,200500,7644119600,35750,35750,35750,35750,0
|
|
20231116,200400,7644119600,35750,35750,35750,35750,0
|
|
20231116,200300,7644119600,35750,35750,35750,35750,0
|
|
20231116,200200,7644119600,35750,35750,35750,35750,0
|
|
20231116,200100,7644119600,35750,35750,35750,35750,0
|
|
20231116,200000,7644119600,35750,35750,35750,35750,0
|
|
20231116,195900,7644119600,35750,35750,35750,35750,0
|
|
20231116,195800,7644119600,35750,35750,35750,35750,0
|
|
20231116,195700,7644119600,35750,35750,35750,35750,0
|
|
20231116,195600,7644119600,35750,35750,35750,35750,9979
|
|
20231116,195500,7644119600,35750,35750,35750,35750,0
|
|
20231116,195400,7644119600,35750,35750,35750,35750,0
|
|
20231116,195300,7644119600,35750,35750,35750,35750,0
|
|
20231116,195200,7644119600,35750,35750,35750,35750,0
|
|
20231116,195100,7644119600,35750,35750,35750,35750,0
|
|
20231116,195000,7644119600,35750,35750,35750,35750,0
|
|
20231116,194900,7644119600,35750,35750,35750,35750,0
|
|
20231116,194800,7644119600,35750,35750,35750,35750,0
|
|
20231116,194700,7644119600,35750,35750,35750,35750,0
|
|
20231116,194600,7644119600,35750,35750,35750,35750,0
|
|
20231116,194500,7644119600,35750,35750,35750,35750,0
|
|
20231116,194400,7644119600,35750,35750,35750,35750,0
|
|
20231116,194300,7644119600,35750,35750,35750,35750,0
|
|
20231116,194200,7644119600,35750,35750,35750,35750,0
|
|
20231116,194100,7644119600,35750,35750,35750,35750,0
|
|
20231116,194000,7644119600,35750,35750,35750,35750,0
|
|
20231116,193900,7644119600,35750,35750,35750,35750,0
|
|
20231116,193800,7644119600,35750,35750,35750,35750,0
|
|
20231116,193700,7644119600,35750,35750,35750,35750,0
|
|
20231116,193600,7644119600,35750,35750,35750,35750,0
|
|
20231116,193500,7644119600,35750,35750,35750,35750,0
|
|
20231116,193400,7644119600,35750,35750,35750,35750,0
|
|
20231116,193300,7644119600,35750,35750,35750,35750,0
|
|
20231116,193200,7644119600,35750,35750,35750,35750,0
|
|
20231116,193100,7644119600,35750,35750,35750,35750,0
|
|
20231116,193000,7644119600,35750,35750,35750,35750,0
|
|
20231116,192900,7644119600,35750,35750,35750,35750,0
|
|
20231116,192800,7644119600,35750,35750,35750,35750,0
|
|
20231116,192700,7644119600,35750,35750,35750,35750,0
|
|
20231116,192600,7644119600,35750,35750,35750,35750,9979
|
|
20231116,192500,7644119600,35750,35750,35750,35750,0
|
|
20231116,192400,7644119600,35750,35750,35750,35750,0
|
|
20231116,192300,7644119600,35750,35750,35750,35750,0
|
|
20231116,192200,7644119600,35750,35750,35750,35750,0
|
|
20231116,192100,7644119600,35750,35750,35750,35750,0
|
|
20231116,192000,7644119600,35750,35750,35750,35750,0
|
|
20231116,191900,7644119600,35750,35750,35750,35750,0
|
|
20231116,191800,7644119600,35750,35750,35750,35750,0
|
|
20231116,191700,7644119600,35750,35750,35750,35750,0
|
|
20231116,191600,7644119600,35750,35750,35750,35750,0
|
|
20231116,191500,7644119600,35750,35750,35750,35750,0
|
|
20231116,191400,7644119600,35750,35750,35750,35750,0
|
|
20231116,191300,7644119600,35750,35750,35750,35750,0
|
|
20231116,191200,7644119600,35750,35750,35750,35750,0
|
|
20231116,191100,7644119600,35750,35750,35750,35750,0
|
|
20231116,191000,7644119600,35750,35750,35750,35750,0
|
|
20231116,190900,7644119600,35750,35750,35750,35750,0
|
|
20231116,190800,7644119600,35750,35750,35750,35750,0
|
|
20231116,190700,7644119600,35750,35750,35750,35750,0
|
|
20231116,190600,7644119600,35750,35750,35750,35750,0
|
|
20231116,190500,7644119600,35750,35750,35750,35750,0
|
|
20231116,190400,7644119600,35750,35750,35750,35750,0
|
|
20231116,190300,7644119600,35750,35750,35750,35750,0
|
|
20231116,190200,7644119600,35750,35750,35750,35750,0
|
|
20231116,190100,7644119600,35750,35750,35750,35750,0
|
|
20231116,190000,7644119600,35750,35750,35750,35750,0
|
|
20231116,185900,7644119600,35750,35750,35750,35750,0
|
|
20231116,185800,7644119600,35750,35750,35750,35750,0
|
|
20231116,185700,7644119600,35750,35750,35750,35750,0
|
|
20231116,185600,7644119600,35750,35750,35750,35750,9979
|
|
20231116,185500,7644119600,35750,35750,35750,35750,0
|
|
20231116,185400,7644119600,35750,35750,35750,35750,0
|
|
20231116,185300,7644119600,35750,35750,35750,35750,0
|
|
20231116,185200,7644119600,35750,35750,35750,35750,0
|
|
20231116,185100,7644119600,35750,35750,35750,35750,0
|
|
20231116,185000,7644119600,35750,35750,35750,35750,0
|
|
20231116,184900,7644119600,35750,35750,35750,35750,0
|
|
20231116,184800,7644119600,35750,35750,35750,35750,0
|
|
20231116,184700,7644119600,35750,35750,35750,35750,0
|
|
20231116,184600,7644119600,35750,35750,35750,35750,0
|
|
20231116,184500,7644119600,35750,35750,35750,35750,0
|
|
20231116,184400,7644119600,35750,35750,35750,35750,0
|
|
20231116,184300,7644119600,35750,35750,35750,35750,0
|
|
20231116,184200,7644119600,35750,35750,35750,35750,0
|
|
20231116,184100,7644119600,35750,35750,35750,35750,0
|
|
20231116,184000,7644119600,35750,35750,35750,35750,0
|
|
20231116,183900,7644119600,35750,35750,35750,35750,0
|
|
20231116,183800,7644119600,35750,35750,35750,35750,0
|
|
20231116,183700,7644119600,35750,35750,35750,35750,0
|
|
20231116,183600,7644119600,35750,35750,35750,35750,0
|
|
20231116,183500,7644119600,35750,35750,35750,35750,0
|
|
20231116,183400,7644119600,35750,35750,35750,35750,0
|
|
20231116,183300,7644119600,35750,35750,35750,35750,0
|
|
20231116,183200,7644119600,35750,35750,35750,35750,0
|
|
20231116,183100,7644119600,35750,35750,35750,35750,0
|
|
20231116,183000,7644119600,35750,35750,35750,35750,0
|
|
20231116,182900,7644119600,35750,35750,35750,35750,0
|
|
20231116,182800,7644119600,35750,35750,35750,35750,0
|
|
20231116,182700,7644119600,35750,35750,35750,35750,0
|
|
20231116,182600,7644119600,35750,35750,35750,35750,9979
|
|
20231116,182500,7644119600,35750,35750,35750,35750,0
|
|
20231116,182400,7644119600,35750,35750,35750,35750,0
|
|
20231116,182300,7644119600,35750,35750,35750,35750,0
|
|
20231116,182200,7644119600,35750,35750,35750,35750,0
|
|
20231116,182100,7644119600,35750,35750,35750,35750,0
|
|
20231116,182000,7644119600,35750,35750,35750,35750,0
|
|
20231116,181900,7644119600,35750,35750,35750,35750,0
|
|
20231116,181800,7644119600,35750,35750,35750,35750,0
|
|
20231116,181700,7644119600,35750,35750,35750,35750,0
|
|
20231116,181600,7644119600,35750,35750,35750,35750,0
|
|
20231116,181500,7644119600,35750,35750,35750,35750,0
|
|
20231116,181400,7644119600,35750,35750,35750,35750,0
|
|
20231116,181300,7644119600,35750,35750,35750,35750,0
|
|
20231116,181200,7644119600,35750,35750,35750,35750,0
|
|
20231116,181100,7644119600,35750,35750,35750,35750,0
|
|
20231116,181000,7644119600,35750,35750,35750,35750,0
|
|
20231116,180900,7644119600,35750,35750,35750,35750,0
|
|
20231116,180800,7644119600,35750,35750,35750,35750,0
|
|
20231116,180700,7644119600,35750,35750,35750,35750,0
|
|
20231116,180600,7644119600,35750,35750,35750,35750,0
|
|
20231116,180500,7644119600,35750,35750,35750,35750,0
|
|
20231116,180400,7644119600,35750,35750,35750,35750,0
|
|
20231116,180300,7644119600,35750,35750,35750,35750,0
|
|
20231116,180200,7644119600,35750,35750,35750,35750,0
|
|
20231116,180100,7644119600,35750,35750,35750,35750,0
|
|
20231116,180000,7644119600,35750,35750,35750,35750,0
|
|
20231116,175900,7644119600,35750,35750,35750,35750,0
|
|
20231116,175800,7644119600,35750,35750,35750,35750,0
|
|
20231116,175700,7644119600,35750,35750,35750,35750,0
|
|
20231116,175600,7644119600,35750,35750,35750,35750,9979
|
|
20231116,175500,7644119600,35750,35750,35750,35750,0
|
|
20231116,175400,7644119600,35750,35750,35750,35750,0
|
|
20231116,175300,7644119600,35750,35750,35750,35750,0
|
|
20231116,175200,7644119600,35750,35750,35750,35750,0
|
|
20231116,175100,7644119600,35750,35750,35750,35750,0
|
|
20231116,175000,7644119600,35750,35750,35750,35750,0
|
|
20231116,174900,7644119600,35750,35750,35750,35750,0
|
|
20231116,174800,7644119600,35750,35750,35750,35750,0
|
|
20231116,174700,7644119600,35750,35750,35750,35750,0
|
|
20231116,174600,7644119600,35750,35750,35750,35750,0
|
|
20231116,174500,7644119600,35750,35750,35750,35750,0
|
|
20231116,174400,7644119600,35750,35750,35750,35750,0
|
|
20231116,174300,7644119600,35750,35750,35750,35750,0
|
|
20231116,174200,7644119600,35750,35750,35750,35750,0
|
|
20231116,174100,7644119600,35750,35750,35750,35750,0
|
|
20231116,174000,7644119600,35750,35750,35750,35750,0
|
|
20231116,173900,7644119600,35750,35750,35750,35750,0
|
|
20231116,173800,7644119600,35750,35750,35750,35750,0
|
|
20231116,173700,7644119600,35750,35750,35750,35750,0
|
|
20231116,173600,7644119600,35750,35750,35750,35750,0
|
|
20231116,173500,7644119600,35750,35750,35750,35750,0
|
|
20231116,173400,7644119600,35750,35750,35750,35750,0
|
|
20231116,173300,7644119600,35750,35750,35750,35750,0
|
|
20231116,173200,7644119600,35750,35750,35750,35750,0
|
|
20231116,173100,7644119600,35750,35750,35750,35750,0
|
|
20231116,173000,7644119600,35750,35750,35750,35750,0
|
|
20231116,172900,7644119600,35750,35750,35750,35750,0
|
|
20231116,172800,7644119600,35750,35750,35750,35750,0
|
|
20231116,172700,7644119600,35750,35750,35750,35750,0
|
|
20231116,172600,7644119600,35750,35750,35750,35750,9979
|
|
20231116,172500,7644119600,35750,35750,35750,35750,0
|
|
20231116,172400,7644119600,35750,35750,35750,35750,0
|
|
20231116,172300,7644119600,35750,35750,35750,35750,0
|
|
20231116,172200,7644119600,35750,35750,35750,35750,0
|
|
20231116,172100,7644119600,35750,35750,35750,35750,0
|
|
20231116,172000,7644119600,35750,35750,35750,35750,0
|
|
20231116,171900,7644119600,35750,35750,35750,35750,0
|
|
20231116,171800,7644119600,35750,35750,35750,35750,0
|
|
20231116,171700,7644119600,35750,35750,35750,35750,0
|
|
20231116,171600,7644119600,35750,35750,35750,35750,0
|
|
20231116,171500,7644119600,35750,35750,35750,35750,0
|
|
20231116,171400,7644119600,35750,35750,35750,35750,0
|
|
20231116,171300,7644119600,35750,35750,35750,35750,0
|
|
20231116,171200,7644119600,35750,35750,35750,35750,0
|
|
20231116,171100,7644119600,35750,35750,35750,35750,0
|
|
20231116,171000,7644119600,35750,35750,35750,35750,0
|
|
20231116,170900,7644119600,35750,35750,35750,35750,0
|
|
20231116,170800,7644119600,35750,35750,35750,35750,0
|
|
20231116,170700,7644119600,35750,35750,35750,35750,0
|
|
20231116,170600,7644119600,35750,35750,35750,35750,0
|
|
20231116,170500,7644119600,35750,35750,35750,35750,0
|
|
20231116,170400,7644119600,35750,35750,35750,35750,0
|
|
20231116,170300,7644119600,35750,35750,35750,35750,0
|
|
20231116,170200,7644119600,35750,35750,35750,35750,0
|
|
20231116,170100,7644119600,35750,35750,35750,35750,0
|
|
20231116,170000,7644119600,35750,35750,35750,35750,0
|
|
20231116,165900,7644119600,35750,35750,35750,35750,0
|
|
20231116,165800,7644119600,35750,35750,35750,35750,0
|
|
20231116,165700,7644119600,35750,35750,35750,35750,0
|
|
20231116,165600,7644119600,35750,35750,35750,35750,9979
|
|
20231116,165500,7644119600,35750,35750,35750,35750,0
|
|
20231116,165400,7644119600,35750,35750,35750,35750,0
|
|
20231116,165300,7644119600,35750,35750,35750,35750,0
|
|
20231116,165200,7644119600,35750,35750,35750,35750,0
|
|
20231116,165100,7644119600,35750,35750,35750,35750,0
|
|
20231116,165000,7644119600,35750,35750,35750,35750,0
|
|
20231116,164900,7644119600,35750,35750,35750,35750,0
|
|
20231116,164800,7644119600,35750,35750,35750,35750,0
|
|
20231116,164700,7644119600,35750,35750,35750,35750,0
|
|
20231116,164600,7644119600,35750,35750,35750,35750,0
|
|
20231116,164500,7644119600,35750,35750,35750,35750,0
|
|
20231116,164400,7644119600,35750,35750,35750,35750,0
|
|
20231116,164300,7644119600,35750,35750,35750,35750,0
|
|
20231116,164200,7644119600,35750,35750,35750,35750,0
|
|
20231116,164100,7644119600,35750,35750,35750,35750,0
|
|
20231116,164000,7644119600,35750,35750,35750,35750,0
|
|
20231116,163900,7644119600,35750,35750,35750,35750,0
|
|
20231116,163800,7644119600,35750,35750,35750,35750,0
|
|
20231116,163700,7644119600,35750,35750,35750,35750,0
|
|
20231116,163600,7644119600,35750,35750,35750,35750,0
|
|
20231116,163500,7644119600,35750,35750,35750,35750,0
|
|
20231116,163400,7644119600,35750,35750,35750,35750,0
|
|
20231116,163300,7644119600,35750,35750,35750,35750,0
|
|
20231116,163200,7644119600,35750,35750,35750,35750,0
|
|
20231116,163100,7644119600,35750,35750,35750,35750,0
|
|
20231116,163000,7644119600,35750,35750,35750,35750,9979
|
|
20231116,162900,7287370350,35800,35800,35800,35800,0
|
|
20231116,162800,7287370350,35800,35800,35800,35800,0
|
|
20231116,162700,7287370350,35800,35800,35800,35800,0
|
|
20231116,162600,7287370350,35800,35800,35800,35800,0
|
|
20231116,162500,7287370350,35800,35800,35800,35800,0
|
|
20231116,162400,7287370350,35800,35800,35800,35800,0
|
|
20231116,162300,7287370350,35800,35800,35800,35800,0
|
|
20231116,162200,7287370350,35800,35800,35800,35800,0
|
|
20231116,162100,7287370350,35800,35800,35800,35800,0
|
|
20231116,162000,7287370350,35800,35800,35800,35800,0
|
|
20231116,161900,7287370350,35800,35800,35800,35750,239
|
|
20231116,161800,7278821850,35750,35800,35800,35750,92
|
|
20231116,161700,7275530600,35750,35700,35800,35700,601
|
|
20231116,161600,7254042600,35750,35700,35750,35700,142
|
|
20231116,161500,7248971300,35750,35700,35750,35700,182
|
|
20231116,161400,7242465350,35750,35750,35750,35700,429
|
|
20231116,161300,7227129500,35750,35750,35750,35700,174
|
|
20231116,161200,7220909750,35750,35700,35750,35700,426
|
|
20231116,161100,7205698150,35750,35750,35750,35700,363
|
|
20231116,161000,7192721650,35750,35750,35750,35700,247
|
|
20231116,160900,7183891700,35750,35750,35750,35700,232
|
|
20231116,160800,7175598500,35750,35800,35800,35700,1415
|
|
20231116,160700,7125030250,35800,35750,35800,35750,640
|
|
20231116,160600,7102132850,35750,35700,35750,35700,2888
|
|
20231116,160500,6998963050,35700,35700,35700,35650,717
|
|
20231116,160400,6973366200,35700,35650,35700,35650,873
|
|
20231116,160300,6942221300,35650,35650,35650,35600,882
|
|
20231116,160200,6910778050,35650,35650,35650,35600,384
|
|
20231116,160100,6897090300,35600,35600,35650,35600,488
|
|
20231116,160000,6879694100,35650,35650,35650,35600,354
|
|
20231116,155900,6867074100,35600,35650,35650,35600,360
|
|
20231116,155800,6854240150,35650,35600,35650,35600,929
|
|
20231116,155700,6821146750,35600,35600,35600,35600,511
|
|
20231116,155600,6802955150,35600,35600,35600,35550,128
|
|
20231116,155500,6798399750,35550,35600,35600,35550,192
|
|
20231116,155400,6791565050,35600,35600,35600,35600,102
|
|
20231116,155300,6787933850,35550,35600,35600,35550,199
|
|
20231116,155200,6780849550,35600,35600,35600,35550,78
|
|
20231116,155100,6778074150,35600,35600,35600,35550,27
|
|
20231116,155000,6777113050,35600,35600,35600,35550,114
|
|
20231116,154900,6773057700,35600,35600,35600,35550,146
|
|
20231116,154800,6767862050,35600,35550,35600,35550,246
|
|
20231116,154700,6759104600,35550,35600,35600,35550,53
|
|
20231116,154600,6757218500,35600,35600,35600,35550,52
|
|
20231116,154500,6755367350,35600,35600,35600,35550,35
|
|
20231116,154400,6754121400,35600,35600,35600,35550,211
|
|
20231116,154300,6746609900,35600,35600,35600,35550,41
|
|
20231116,154200,6745150350,35600,35600,35600,35550,54
|
|
20231116,154100,6743228000,35600,35600,35600,35600,32
|
|
20231116,154000,6742088800,35600,35600,35600,35550,65
|
|
20231116,153900,6739775100,35600,35600,35600,35600,52
|
|
20231116,153800,6737923900,35600,35600,35600,35550,81
|
|
20231116,153700,6735040400,35600,35600,35600,35550,46
|
|
20231116,153600,6733402850,35600,35600,35600,35550,589
|
|
20231116,153500,6712435300,35600,35600,35600,35550,144
|
|
20231116,153400,6707310900,35600,35600,35600,35550,176
|
|
20231116,153300,6701046900,35600,35600,35600,35550,28
|
|
20231116,153200,6700050150,35600,35600,35600,35600,36
|
|
20231116,153100,6698768550,35550,35600,35650,35550,333
|
|
20231116,153000,6686912550,35650,35650,35650,35600,70
|
|
20231116,152900,6684417150,35650,35650,35650,35600,338
|
|
20231116,152800,6672374850,35600,35650,35650,35600,660
|
|
20231116,152700,6648875500,35650,35650,35650,35600,276
|
|
20231116,152600,6639041600,35600,35650,35650,35600,45
|
|
20231116,152500,6637437400,35650,35600,35650,35600,535
|
|
20231116,152400,6618389800,35550,35600,35600,35550,1224
|
|
20231116,152300,6574821250,35600,35550,35600,35550,2693
|
|
20231116,152200,6479079500,35500,35550,35550,35500,257
|
|
20231116,152100,6469953200,35500,35550,35550,35500,59
|
|
20231116,152000,6467857500,35550,35500,35550,35500,871
|
|
20231116,151900,6436936000,35450,35550,35550,35450,2631
|
|
20231116,151800,6343550600,35550,35500,35550,35500,219
|
|
20231116,151700,6335773750,35500,35550,35550,35500,342
|
|
20231116,151600,6323630800,35550,35500,35550,35500,171
|
|
20231116,151500,6317559700,35550,35500,35550,35500,75
|
|
20231116,151400,6314896450,35550,35500,35550,35500,522
|
|
20231116,151300,6296358400,35500,35500,35550,35500,872
|
|
20231116,151200,6265361650,35550,35550,35550,35500,113
|
|
20231116,151100,6261345200,35550,35550,35550,35550,11
|
|
20231116,151000,6260954150,35550,35500,35550,35500,65
|
|
20231116,150900,6258644500,35500,35500,35550,35500,77
|
|
20231116,150800,6255907750,35550,35550,35550,35500,64
|
|
20231116,150700,6253634350,35550,35550,35550,35500,194
|
|
20231116,150600,6246746900,35550,35550,35550,35500,59
|
|
20231116,150500,6244649700,35500,35550,35550,35500,312
|
|
20231116,150400,6233573250,35550,35550,35550,35500,7
|
|
20231116,150300,6233324500,35500,35550,35550,35500,92
|
|
20231116,150200,6230055450,35550,35550,35550,35500,1066
|
|
20231116,150100,6192161350,35500,35500,35550,35500,113
|
|
20231116,150000,6188149350,35550,35500,35550,35500,394
|
|
20231116,145900,6174162200,35550,35550,35550,35500,96
|
|
20231116,145800,6170753750,35500,35550,35550,35500,58
|
|
20231116,145700,6168694200,35550,35500,35550,35500,1380
|
|
20231116,145600,6119704100,35500,35500,35550,35500,70
|
|
20231116,145500,6117218650,35550,35500,35550,35500,182
|
|
20231116,145400,6110757400,35550,35550,35550,35500,87
|
|
20231116,145300,6107664600,35550,35550,35550,35500,268
|
|
20231116,145200,6098144750,35550,35600,35600,35550,2232
|
|
20231116,145100,6018796950,35550,35600,35600,35550,223
|
|
20231116,145000,6010858200,35600,35600,35600,35550,29
|
|
20231116,144900,6009826600,35550,35600,35600,35550,46
|
|
20231116,144800,6008190500,35600,35600,35600,35600,59
|
|
20231116,144700,6006090100,35600,35600,35600,35550,49
|
|
20231116,144600,6004345800,35600,35550,35600,35550,1122
|
|
20231116,144500,5964458050,35550,35550,35550,35500,62
|
|
20231116,144400,5962256500,35550,35550,35550,35500,48
|
|
20231116,144300,5960550400,35550,35500,35550,35500,583
|
|
20231116,144200,5939853250,35500,35500,35500,35450,27
|
|
20231116,144100,5938894850,35500,35450,35500,35450,74
|
|
20231116,144000,5936269250,35500,35450,35500,35450,102
|
|
20231116,143900,5932648300,35500,35500,35500,35450,56
|
|
20231116,143800,5930662200,35500,35500,35550,35500,826
|
|
20231116,143700,5901339150,35550,35550,35550,35500,223
|
|
20231116,143600,5893411550,35550,35500,35550,35500,133
|
|
20231116,143500,5888689700,35550,35500,35550,35500,85
|
|
20231116,143400,5885670950,35550,35550,35550,35500,36
|
|
20231116,143300,5884392050,35500,35500,35550,35500,13
|
|
20231116,143200,5883930100,35500,35550,35550,35500,260
|
|
20231116,143100,5874699200,35550,35550,35550,35500,59
|
|
20231116,143000,5872604050,35500,35550,35550,35500,920
|
|
20231116,142900,5839943200,35550,35550,35550,35500,303
|
|
20231116,142800,5829172850,35550,35550,35550,35500,60
|
|
20231116,142700,5827042050,35550,35500,35550,35500,236
|
|
20231116,142600,5818654850,35550,35600,35600,35550,960
|
|
20231116,142500,5784526700,35600,35550,35600,35550,48
|
|
20231116,142400,5782819250,35600,35600,35600,35550,10
|
|
20231116,142300,5782463300,35600,35600,35600,35550,160
|
|
20231116,142200,5776768250,35600,35600,35600,35550,32
|
|
20231116,142100,5775629950,35600,35550,35600,35550,262
|
|
20231116,142000,5766312950,35550,35600,35600,35550,43
|
|
20231116,141900,5764783350,35600,35550,35600,35550,139
|
|
20231116,141800,5759836300,35550,35600,35600,35550,280
|
|
20231116,141700,5749869050,35600,35600,35600,35550,199
|
|
20231116,141600,5742784700,35600,35600,35600,35600,46
|
|
20231116,141500,5741147100,35600,35600,35600,35550,42
|
|
20231116,141400,5739651950,35550,35600,35600,35550,49
|
|
20231116,141300,5737909000,35600,35600,35600,35600,63
|
|
20231116,141200,5735666200,35600,35550,35600,35550,318
|
|
20231116,141100,5724349400,35550,35550,35550,35500,67
|
|
20231116,141000,5721967850,35550,35550,35550,35550,87
|
|
20231116,140900,5718875000,35550,35550,35550,35500,156
|
|
20231116,140800,5713329250,35550,35500,35550,35500,128
|
|
20231116,140700,5708783300,35500,35550,35550,35500,84
|
|
20231116,140600,5705797150,35550,35550,35550,35550,9
|
|
20231116,140500,5705477200,35500,35550,35550,35500,120
|
|
20231116,140400,5701212450,35550,35550,35600,35550,331
|
|
20231116,140300,5689445350,35550,35600,35600,35500,569
|
|
20231116,140200,5669218150,35550,35550,35600,35550,78
|
|
20231116,140100,5666443750,35550,35550,35600,35550,14
|
|
20231116,140000,5665945500,35600,35600,35600,35550,12
|
|
20231116,135900,5665518350,35600,35550,35600,35550,143
|
|
20231116,135800,5660427600,35550,35550,35600,35550,39
|
|
20231116,135700,5659040750,35550,35600,35600,35550,3
|
|
20231116,135600,5658934000,35600,35650,35650,35550,704
|
|
20231116,135500,5633876550,35650,35600,35650,35600,834
|
|
20231116,135400,5604185650,35600,35600,35600,35550,200
|
|
20231116,135300,5597065700,35600,35600,35600,35600,46
|
|
20231116,135200,5595428100,35600,35600,35600,35600,34
|
|
20231116,135100,5594217700,35600,35600,35600,35550,318
|
|
20231116,135000,5582896950,35600,35600,35600,35550,145
|
|
20231116,134900,5577737500,35600,35600,35600,35550,73
|
|
20231116,134800,5575140050,35550,35600,35600,35550,367
|
|
20231116,134700,5562091550,35600,35600,35600,35550,88
|
|
20231116,134600,5558961550,35550,35600,35600,35550,193
|
|
20231116,134500,5552091600,35600,35550,35600,35550,78
|
|
20231116,134400,5549314850,35600,35550,35600,35550,52
|
|
20231116,134300,5547465650,35550,35600,35600,35550,46
|
|
20231116,134200,5545828900,35600,35550,35600,35550,492
|
|
20231116,134100,5528337850,35550,35600,35600,35550,11
|
|
20231116,134000,5527946300,35600,35600,35600,35600,706
|
|
20231116,133900,5502812700,35650,35650,35650,35650,38
|
|
20231116,133800,5501458000,35650,35650,35650,35650,32
|
|
20231116,133700,5500317200,35650,35650,35650,35600,29
|
|
20231116,133600,5499283400,35650,35650,35650,35650,9
|
|
20231116,133500,5498962550,35600,35650,35650,35600,442
|
|
20231116,133400,5483221050,35650,35650,35650,35600,44
|
|
20231116,133300,5481653300,35600,35650,35650,35600,56
|
|
20231116,133200,5479658850,35650,35650,35650,35650,290
|
|
20231116,133100,5469320350,35650,35650,35650,35600,174
|
|
20231116,133000,5463118800,35650,35650,35650,35600,46
|
|
20231116,132900,5461479700,35650,35650,35650,35650,21
|
|
20231116,132800,5460731050,35650,35650,35650,35650,31
|
|
20231116,132700,5459625900,35650,35650,35650,35650,26
|
|
20231116,132600,5458699000,35650,35600,35650,35600,38
|
|
20231116,132500,5457345850,35650,35650,35650,35600,256
|
|
20231116,132400,5448231950,35650,35650,35650,35600,58
|
|
20231116,132300,5446164350,35650,35700,35700,35650,1019
|
|
20231116,132200,5409836050,35700,35700,35700,35700,42
|
|
20231116,132100,5408336650,35700,35700,35700,35650,75
|
|
20231116,132000,5405660650,35700,35700,35700,35650,36
|
|
20231116,131900,5404375500,35700,35700,35700,35700,414
|
|
20231116,131800,5389595700,35700,35650,35700,35650,237
|
|
20231116,131700,5381135250,35700,35700,35700,35650,82
|
|
20231116,131600,5378207900,35650,35650,35650,35600,924
|
|
20231116,131500,5345267350,35650,35600,35650,35600,975
|
|
20231116,131400,5310516500,35650,35650,35650,35650,33
|
|
20231116,131300,5309340050,35650,35600,35650,35550,1610
|
|
20231116,131200,5252019950,35600,35600,35600,35550,221
|
|
20231116,131100,5244157350,35600,35500,35600,35500,1433
|
|
20231116,131000,5193216750,35550,35550,35550,35550,195
|
|
20231116,130900,5186284500,35550,35550,35550,35500,51
|
|
20231116,130800,5184472300,35550,35550,35550,35500,67
|
|
20231116,130700,5182091200,35500,35550,35550,35500,84
|
|
20231116,130600,5179107400,35550,35550,35550,35500,39
|
|
20231116,130500,5177721100,35550,35550,35550,35550,89
|
|
20231116,130400,5174557150,35550,35550,35550,35550,173
|
|
20231116,130300,5168407000,35550,35550,35550,35550,54
|
|
20231116,130200,5166487300,35550,35550,35550,35550,44
|
|
20231116,130100,5164923100,35550,35550,35550,35550,42
|
|
20231116,130000,5163430000,35550,35550,35550,35550,33
|
|
20231116,125900,5162256850,35550,35500,35550,35500,501
|
|
20231116,125800,5144469800,35500,35500,35500,35500,125
|
|
20231116,125700,5140032300,35500,35500,35500,35500,144
|
|
20231116,125600,5134920300,35500,35500,35500,35500,31
|
|
20231116,125500,5133819800,35500,35500,35500,35450,62
|
|
20231116,125400,5131619800,35500,35500,35500,35500,41
|
|
20231116,125300,5130164300,35500,35500,35500,35500,113
|
|
20231116,125200,5126152800,35500,35500,35500,35500,28
|
|
20231116,125100,5125158800,35500,35450,35500,35400,693
|
|
20231116,125000,5100599850,35450,35450,35450,35450,284
|
|
20231116,124900,5090532050,35450,35450,35450,35450,37
|
|
20231116,124800,5089220400,35450,35450,35450,35450,159
|
|
20231116,124700,5083583850,35450,35450,35450,35400,222
|
|
20231116,124600,5075714700,35450,35450,35450,35450,255
|
|
20231116,124500,5066674950,35450,35400,35450,35400,3
|
|
20231116,124400,5066568650,35450,35400,35450,35400,11
|
|
20231116,124300,5066179050,35450,35450,35450,35450,64
|
|
20231116,124200,5063910250,35450,35450,35450,35450,60
|
|
20231116,124100,5061783250,35450,35450,35450,35450,7
|
|
20231116,124000,5061535100,35450,35450,35450,35450,3
|
|
20231116,123900,5061428750,35450,35450,35450,35450,1
|
|
20231116,123800,5061393300,35450,35450,35450,35450,340
|
|
20231116,123700,5049340300,35500,35500,35500,35500,9
|
|
20231116,123600,5049020800,35500,35500,35500,35500,31
|
|
20231116,123500,5047920300,35500,35500,35500,35450,184
|
|
20231116,123400,5041395900,35500,35500,35500,35450,60
|
|
20231116,123300,5039268400,35500,35500,35500,35500,8
|
|
20231116,123200,5038984400,35500,35500,35500,35500,0
|
|
20231116,123100,5038984400,35500,35400,35500,35350,744
|
|
20231116,123000,5012650700,35350,35500,35500,35350,767
|
|
20231116,122900,4985473700,35500,35500,35500,35500,0
|
|
20231116,122800,4985473700,35500,35450,35500,35450,45
|
|
20231116,122700,4983878200,35450,35600,35600,35450,2012
|
|
20231116,122600,4912391650,35600,35500,35600,35500,756
|
|
20231116,122500,4885515900,35500,35550,35550,35500,110
|
|
20231116,122400,4881605650,35550,35550,35550,35550,3
|
|
20231116,122300,4881499000,35550,35500,35550,35500,54
|
|
20231116,122200,4879581800,35550,35550,35550,35550,50
|
|
20231116,122100,4877804300,35500,35550,35550,35500,151
|
|
20231116,122000,4872438950,35500,35500,35550,35500,481
|
|
20231116,121900,4855362950,35550,35550,35550,35500,36
|
|
20231116,121800,4854084650,35550,35550,35550,35500,156
|
|
20231116,121700,4848544400,35500,35500,35550,35500,759
|
|
20231116,121600,4821599250,35500,35500,35500,35500,14
|
|
20231116,121500,4821102250,35450,35450,35500,35450,91
|
|
20231116,121400,4817873700,35500,35500,35500,35500,28
|
|
20231116,121300,4816879700,35450,35500,35500,35450,36
|
|
20231116,121200,4815601750,35500,35550,35550,35450,1485
|
|
20231116,121100,4762882350,35550,35550,35550,35500,94
|
|
20231116,121000,4759543150,35550,35550,35550,35550,81
|
|
20231116,120900,4756663600,35550,35550,35550,35500,153
|
|
20231116,120800,4751225000,35550,35550,35550,35500,52
|
|
20231116,120700,4749376550,35550,35550,35550,35550,95
|
|
20231116,120600,4745999300,35550,35550,35550,35550,159
|
|
20231116,120500,4740346850,35550,35550,35550,35500,88
|
|
20231116,120400,4737218550,35550,35550,35550,35500,143
|
|
20231116,120300,4732134950,35550,35550,35550,35550,77
|
|
20231116,120200,4729397600,35550,35550,35550,35500,170
|
|
20231116,120100,4723357150,35550,35550,35550,35550,14
|
|
20231116,120000,4722859450,35550,35550,35550,35500,131
|
|
20231116,115900,4718202550,35500,35500,35500,35500,249
|
|
20231116,115800,4709363050,35550,35550,35550,35500,145
|
|
20231116,115700,4704211850,35550,35500,35550,35500,812
|
|
20231116,115600,4675383200,35500,35500,35500,35450,577
|
|
20231116,115500,4654900700,35450,35500,35500,35450,194
|
|
20231116,115400,4648016600,35500,35450,35500,35450,12
|
|
20231116,115300,4647590800,35500,35500,35500,35450,69
|
|
20231116,115200,4645142550,35500,35450,35500,35450,7
|
|
20231116,115100,4644894200,35450,35500,35500,35450,26
|
|
20231116,115000,4643971850,35450,35500,35500,35450,24
|
|
20231116,114900,4643121000,35500,35450,35500,35450,288
|
|
20231116,114800,4632910150,35500,35450,35500,35450,56
|
|
20231116,114700,4630922300,35500,35400,35500,35400,774
|
|
20231116,114600,4603488000,35400,35450,35450,35400,14
|
|
20231116,114500,4602991800,35400,35350,35450,35350,611
|
|
20231116,114400,4581369900,35350,35350,35350,35350,3
|
|
20231116,114300,4581263850,35350,35400,35450,35350,913
|
|
20231116,114200,4548943850,35400,35400,35450,35400,452
|
|
20231116,114100,4532942450,35350,35450,35450,35350,1037
|
|
20231116,114000,4496235350,35400,35400,35400,35400,81
|
|
20231116,113900,4493367950,35400,35500,35500,35400,1928
|
|
20231116,113800,4425039350,35500,35450,35500,35450,18
|
|
20231116,113700,4424400800,35450,35600,35600,35450,1323
|
|
20231116,113600,4377402600,35600,35500,35600,35500,914
|
|
20231116,113500,4344909200,35600,35550,35600,35500,414
|
|
20231116,113400,4330192550,35600,35600,35600,35500,283
|
|
20231116,113300,4320132850,35500,35550,35600,35500,235
|
|
20231116,113200,4311780500,35550,35600,35600,35550,644
|
|
20231116,113100,4288883100,35600,35550,35600,35500,719
|
|
20231116,113000,4263322500,35550,35500,35550,35500,261
|
|
20231116,112900,4254056600,35500,35550,35550,35500,3
|
|
20231116,112800,4253950000,35500,35550,35550,35500,20
|
|
20231116,112700,4253239100,35550,35550,35550,35500,307
|
|
20231116,112600,4242325500,35550,35500,35550,35500,4
|
|
20231116,112500,4242183400,35550,35550,35550,35500,516
|
|
20231116,112400,4223860050,35500,35550,35600,35500,1222
|
|
20231116,112300,4180417850,35600,35600,35600,35600,169
|
|
20231116,112200,4174401450,35600,35600,35600,35550,62
|
|
20231116,112100,4172194350,35600,35600,35600,35550,30
|
|
20231116,112000,4171126750,35550,35600,35600,35550,123
|
|
20231116,111900,4166751550,35550,35600,35600,35550,82
|
|
20231116,111800,4163836400,35600,35600,35600,35550,703
|
|
20231116,111700,4138812350,35600,35600,35600,35550,342
|
|
20231116,111600,4126652900,35600,35550,35600,35550,597
|
|
20231116,111500,4105428700,35550,35500,35550,35500,62
|
|
20231116,111400,4103226950,35550,35450,35550,35450,192
|
|
20231116,111300,4096409600,35500,35400,35500,35350,1648
|
|
20231116,111200,4038045250,35450,35400,35450,35400,43
|
|
20231116,111100,4036521900,35400,35400,35450,35400,117
|
|
20231116,111000,4032377450,35400,35350,35450,35350,804
|
|
20231116,110900,4003921250,35350,35400,35450,35350,173
|
|
20231116,110800,3997797400,35400,35400,35450,35400,787
|
|
20231116,110700,3969919000,35400,35400,35400,35400,69
|
|
20231116,110600,3967476400,35400,35400,35400,35400,51
|
|
20231116,110500,3965671000,35400,35350,35450,35350,910
|
|
20231116,110400,3933461650,35400,35350,35400,35300,464
|
|
20231116,110300,3917060400,35350,35350,35400,35250,892
|
|
20231116,110200,3885562150,35350,35350,35350,35350,276
|
|
20231116,110100,3875805550,35350,35550,35550,35350,4657
|
|
20231116,110000,3710759700,35550,35550,35600,35500,1639
|
|
20231116,105900,3652510050,35600,35550,35600,35550,607
|
|
20231116,105800,3630919350,35550,35550,35550,35500,404
|
|
20231116,105700,3616557300,35550,35550,35550,35500,536
|
|
20231116,105600,3597503100,35500,35500,35550,35500,193
|
|
20231116,105500,3590647750,35550,35550,35550,35500,73
|
|
20231116,105400,3588052950,35500,35500,35500,35500,517
|
|
20231116,105300,3569699450,35550,35550,35600,35550,214
|
|
20231116,105200,3562091650,35600,35550,35600,35550,1940
|
|
20231116,105100,3493124100,35550,35550,35600,35500,407
|
|
20231116,105000,3478655150,35600,35550,35600,35500,920
|
|
20231116,104900,3445951750,35550,35550,35600,35500,1370
|
|
20231116,104800,3397243400,35500,35650,35650,35500,2781
|
|
20231116,104700,3298344550,35600,35650,35650,35600,725
|
|
20231116,104600,3272516650,35650,35800,35800,35650,1158
|
|
20231116,104500,3231151350,35800,35750,35800,35700,1263
|
|
20231116,104400,3185999000,35750,35700,35750,35700,153
|
|
20231116,104300,3180534800,35750,35650,35750,35650,819
|
|
20231116,104200,3151297750,35650,35650,35700,35650,369
|
|
20231116,104100,3138140750,35650,35650,35700,35650,1119
|
|
20231116,104000,3098205000,35700,35750,35800,35650,1271
|
|
20231116,103900,3052799800,35750,35750,35800,35700,1068
|
|
20231116,103800,3014619400,35750,35850,35900,35750,1711
|
|
20231116,103700,2953310300,35850,35800,35900,35750,1292
|
|
20231116,103600,2907054350,35800,35850,35900,35800,7014
|
|
20231116,103500,2655411150,35800,35900,35950,35800,1224
|
|
20231116,103400,2611486550,35800,35900,36000,35750,9158
|
|
20231116,103300,2282551800,35850,35850,35900,35800,1700
|
|
20231116,103200,2221584000,35850,35800,35900,35800,2501
|
|
20231116,103100,2131896000,35800,35750,35850,35750,3633
|
|
20231116,103000,2001888100,35800,35650,35800,35600,5947
|
|
20231116,102900,1789655400,35650,35650,35650,35600,327
|
|
20231116,102800,1778003500,35600,35600,35600,35550,1056
|
|
20231116,102700,1740416950,35600,35600,35650,35550,1059
|
|
20231116,102600,1702713950,35600,35650,35650,35600,401
|
|
20231116,102500,1688427200,35650,35650,35700,35600,1816
|
|
20231116,102400,1623687450,35650,35650,35650,35600,900
|
|
20231116,102300,1591614800,35650,35600,35700,35600,1258
|
|
20231116,102200,1546764150,35650,35550,35650,35500,3235
|
|
20231116,102100,1431621200,35600,35600,35600,35500,3142
|
|
20231116,102000,1319907400,35600,35550,35600,35550,449
|
|
20231116,101900,1303927150,35600,35500,35600,35500,4298
|
|
20231116,101800,1151230900,35500,35350,35500,35350,2933
|
|
20231116,101700,1047332650,35350,35300,35350,35250,356
|
|
20231116,101600,1034766450,35300,35300,35400,35250,768
|
|
20231116,101500,1007624850,35300,35450,35450,35200,4625
|
|
20231116,101400,844150900,35450,35300,35450,35300,1920
|
|
20231116,101300,776225850,35300,35350,35350,35250,1576
|
|
20231116,101200,720582300,35300,35200,35350,35150,3465
|
|
20231116,101100,598439200,35150,35150,35200,35150,851
|
|
20231116,101000,568490500,35150,35250,35250,35150,793
|
|
20231116,100900,540583600,35200,35150,35200,35100,1924
|
|
20231116,100800,472909600,35150,35150,35200,35150,226
|
|
20231116,100700,464957150,35150,35050,35150,35050,342
|
|
20231116,100600,452949950,35050,35200,35200,35050,783
|
|
20231116,100500,425459150,35200,35200,35250,35100,2383
|
|
20231116,100400,341546500,35200,35050,35250,35050,1634
|
|
20231116,100300,284132300,35050,34900,35100,34900,2786
|
|
20231116,100200,186645050,34900,34900,34900,34700,2353
|
|
20231116,100100,104738850,34800,34800,34900,34800,514
|
|
20231116,100000,86830750,34800,34800,34900,34800,2493
|