623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,192000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,191900,12139317500,21500,21500,21500,21500,0
|
|
20231124,191800,12139317500,21500,21500,21500,21500,0
|
|
20231124,191700,12139317500,21500,21500,21500,21500,0
|
|
20231124,191600,12139317500,21500,21500,21500,21500,0
|
|
20231124,191500,12139317500,21500,21500,21500,21500,0
|
|
20231124,191400,12139317500,21500,21500,21500,21500,0
|
|
20231124,191300,12139317500,21500,21500,21500,21500,0
|
|
20231124,191200,12139317500,21500,21500,21500,21500,0
|
|
20231124,191100,12139317500,21500,21500,21500,21500,0
|
|
20231124,191000,12139317500,21500,21500,21500,21500,0
|
|
20231124,190900,12139317500,21500,21500,21500,21500,0
|
|
20231124,190800,12139317500,21500,21500,21500,21500,0
|
|
20231124,190700,12139317500,21500,21500,21500,21500,0
|
|
20231124,190600,12139317500,21500,21500,21500,21500,0
|
|
20231124,190500,12139317500,21500,21500,21500,21500,0
|
|
20231124,190400,12139317500,21500,21500,21500,21500,0
|
|
20231124,190300,12139317500,21500,21500,21500,21500,0
|
|
20231124,190200,12139317500,21500,21500,21500,21500,0
|
|
20231124,190100,12139317500,21500,21500,21500,21500,0
|
|
20231124,190000,12139317500,21500,21500,21500,21500,0
|
|
20231124,185900,12139317500,21500,21500,21500,21500,0
|
|
20231124,185800,12139317500,21500,21500,21500,21500,0
|
|
20231124,185700,12139317500,21500,21500,21500,21500,0
|
|
20231124,185600,12139317500,21500,21500,21500,21500,0
|
|
20231124,185500,12139317500,21500,21500,21500,21500,0
|
|
20231124,185400,12139317500,21500,21500,21500,21500,0
|
|
20231124,185300,12139317500,21500,21500,21500,21500,0
|
|
20231124,185200,12139317500,21500,21500,21500,21500,0
|
|
20231124,185100,12139317500,21500,21500,21500,21500,0
|
|
20231124,185000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,184900,12139317500,21500,21500,21500,21500,0
|
|
20231124,184800,12139317500,21500,21500,21500,21500,0
|
|
20231124,184700,12139317500,21500,21500,21500,21500,0
|
|
20231124,184600,12139317500,21500,21500,21500,21500,0
|
|
20231124,184500,12139317500,21500,21500,21500,21500,0
|
|
20231124,184400,12139317500,21500,21500,21500,21500,0
|
|
20231124,184300,12139317500,21500,21500,21500,21500,0
|
|
20231124,184200,12139317500,21500,21500,21500,21500,0
|
|
20231124,184100,12139317500,21500,21500,21500,21500,0
|
|
20231124,184000,12139317500,21500,21500,21500,21500,0
|
|
20231124,183900,12139317500,21500,21500,21500,21500,0
|
|
20231124,183800,12139317500,21500,21500,21500,21500,0
|
|
20231124,183700,12139317500,21500,21500,21500,21500,0
|
|
20231124,183600,12139317500,21500,21500,21500,21500,0
|
|
20231124,183500,12139317500,21500,21500,21500,21500,0
|
|
20231124,183400,12139317500,21500,21500,21500,21500,0
|
|
20231124,183300,12139317500,21500,21500,21500,21500,0
|
|
20231124,183200,12139317500,21500,21500,21500,21500,0
|
|
20231124,183100,12139317500,21500,21500,21500,21500,0
|
|
20231124,183000,12139317500,21500,21500,21500,21500,0
|
|
20231124,182900,12139317500,21500,21500,21500,21500,0
|
|
20231124,182800,12139317500,21500,21500,21500,21500,0
|
|
20231124,182700,12139317500,21500,21500,21500,21500,0
|
|
20231124,182600,12139317500,21500,21500,21500,21500,0
|
|
20231124,182500,12139317500,21500,21500,21500,21500,0
|
|
20231124,182400,12139317500,21500,21500,21500,21500,0
|
|
20231124,182300,12139317500,21500,21500,21500,21500,0
|
|
20231124,182200,12139317500,21500,21500,21500,21500,0
|
|
20231124,182100,12139317500,21500,21500,21500,21500,0
|
|
20231124,182000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,181900,12139317500,21500,21500,21500,21500,0
|
|
20231124,181800,12139317500,21500,21500,21500,21500,0
|
|
20231124,181700,12139317500,21500,21500,21500,21500,0
|
|
20231124,181600,12139317500,21500,21500,21500,21500,0
|
|
20231124,181500,12139317500,21500,21500,21500,21500,0
|
|
20231124,181400,12139317500,21500,21500,21500,21500,0
|
|
20231124,181300,12139317500,21500,21500,21500,21500,0
|
|
20231124,181200,12139317500,21500,21500,21500,21500,0
|
|
20231124,181100,12139317500,21500,21500,21500,21500,0
|
|
20231124,181000,12139317500,21500,21500,21500,21500,0
|
|
20231124,180900,12139317500,21500,21500,21500,21500,0
|
|
20231124,180800,12139317500,21500,21500,21500,21500,0
|
|
20231124,180700,12139317500,21500,21500,21500,21500,0
|
|
20231124,180600,12139317500,21500,21500,21500,21500,0
|
|
20231124,180500,12139317500,21500,21500,21500,21500,0
|
|
20231124,180400,12139317500,21500,21500,21500,21500,0
|
|
20231124,180300,12139317500,21500,21500,21500,21500,0
|
|
20231124,180200,12139317500,21500,21500,21500,21500,0
|
|
20231124,180100,12139317500,21500,21500,21500,21500,0
|
|
20231124,180000,12139317500,21500,21500,21500,21500,0
|
|
20231124,175900,12139317500,21500,21500,21500,21500,0
|
|
20231124,175800,12139317500,21500,21500,21500,21500,0
|
|
20231124,175700,12139317500,21500,21500,21500,21500,0
|
|
20231124,175600,12139317500,21500,21500,21500,21500,0
|
|
20231124,175500,12139317500,21500,21500,21500,21500,0
|
|
20231124,175400,12139317500,21500,21500,21500,21500,0
|
|
20231124,175300,12139317500,21500,21500,21500,21500,0
|
|
20231124,175200,12139317500,21500,21500,21500,21500,0
|
|
20231124,175100,12139317500,21500,21500,21500,21500,0
|
|
20231124,175000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,174900,12139317500,21500,21500,21500,21500,0
|
|
20231124,174800,12139317500,21500,21500,21500,21500,0
|
|
20231124,174700,12139317500,21500,21500,21500,21500,0
|
|
20231124,174600,12139317500,21500,21500,21500,21500,0
|
|
20231124,174500,12139317500,21500,21500,21500,21500,0
|
|
20231124,174400,12139317500,21500,21500,21500,21500,0
|
|
20231124,174300,12139317500,21500,21500,21500,21500,0
|
|
20231124,174200,12139317500,21500,21500,21500,21500,0
|
|
20231124,174100,12139317500,21500,21500,21500,21500,0
|
|
20231124,174000,12139317500,21500,21500,21500,21500,0
|
|
20231124,173900,12139317500,21500,21500,21500,21500,0
|
|
20231124,173800,12139317500,21500,21500,21500,21500,0
|
|
20231124,173700,12139317500,21500,21500,21500,21500,0
|
|
20231124,173600,12139317500,21500,21500,21500,21500,0
|
|
20231124,173500,12139317500,21500,21500,21500,21500,0
|
|
20231124,173400,12139317500,21500,21500,21500,21500,0
|
|
20231124,173300,12139317500,21500,21500,21500,21500,0
|
|
20231124,173200,12139317500,21500,21500,21500,21500,0
|
|
20231124,173100,12139317500,21500,21500,21500,21500,0
|
|
20231124,173000,12139317500,21500,21500,21500,21500,0
|
|
20231124,172900,12139317500,21500,21500,21500,21500,0
|
|
20231124,172800,12139317500,21500,21500,21500,21500,0
|
|
20231124,172700,12139317500,21500,21500,21500,21500,0
|
|
20231124,172600,12139317500,21500,21500,21500,21500,0
|
|
20231124,172500,12139317500,21500,21500,21500,21500,0
|
|
20231124,172400,12139317500,21500,21500,21500,21500,0
|
|
20231124,172300,12139317500,21500,21500,21500,21500,0
|
|
20231124,172200,12139317500,21500,21500,21500,21500,0
|
|
20231124,172100,12139317500,21500,21500,21500,21500,0
|
|
20231124,172000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,171900,12139317500,21500,21500,21500,21500,0
|
|
20231124,171800,12139317500,21500,21500,21500,21500,0
|
|
20231124,171700,12139317500,21500,21500,21500,21500,0
|
|
20231124,171600,12139317500,21500,21500,21500,21500,0
|
|
20231124,171500,12139317500,21500,21500,21500,21500,0
|
|
20231124,171400,12139317500,21500,21500,21500,21500,0
|
|
20231124,171300,12139317500,21500,21500,21500,21500,0
|
|
20231124,171200,12139317500,21500,21500,21500,21500,0
|
|
20231124,171100,12139317500,21500,21500,21500,21500,0
|
|
20231124,171000,12139317500,21500,21500,21500,21500,0
|
|
20231124,170900,12139317500,21500,21500,21500,21500,0
|
|
20231124,170800,12139317500,21500,21500,21500,21500,0
|
|
20231124,170700,12139317500,21500,21500,21500,21500,0
|
|
20231124,170600,12139317500,21500,21500,21500,21500,0
|
|
20231124,170500,12139317500,21500,21500,21500,21500,0
|
|
20231124,170400,12139317500,21500,21500,21500,21500,0
|
|
20231124,170300,12139317500,21500,21500,21500,21500,0
|
|
20231124,170200,12139317500,21500,21500,21500,21500,0
|
|
20231124,170100,12139317500,21500,21500,21500,21500,0
|
|
20231124,170000,12139317500,21500,21500,21500,21500,0
|
|
20231124,165900,12139317500,21500,21500,21500,21500,0
|
|
20231124,165800,12139317500,21500,21500,21500,21500,0
|
|
20231124,165700,12139317500,21500,21500,21500,21500,0
|
|
20231124,165600,12139317500,21500,21500,21500,21500,0
|
|
20231124,165500,12139317500,21500,21500,21500,21500,0
|
|
20231124,165400,12139317500,21500,21500,21500,21500,0
|
|
20231124,165300,12139317500,21500,21500,21500,21500,0
|
|
20231124,165200,12139317500,21500,21500,21500,21500,0
|
|
20231124,165100,12139317500,21500,21500,21500,21500,0
|
|
20231124,165000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,164900,12139317500,21500,21500,21500,21500,0
|
|
20231124,164800,12139317500,21500,21500,21500,21500,0
|
|
20231124,164700,12139317500,21500,21500,21500,21500,0
|
|
20231124,164600,12139317500,21500,21500,21500,21500,0
|
|
20231124,164500,12139317500,21500,21500,21500,21500,0
|
|
20231124,164400,12139317500,21500,21500,21500,21500,0
|
|
20231124,164300,12139317500,21500,21500,21500,21500,0
|
|
20231124,164200,12139317500,21500,21500,21500,21500,0
|
|
20231124,164100,12139317500,21500,21500,21500,21500,0
|
|
20231124,164000,12139317500,21500,21500,21500,21500,0
|
|
20231124,163900,12139317500,21500,21500,21500,21500,0
|
|
20231124,163800,12139317500,21500,21500,21500,21500,0
|
|
20231124,163700,12139317500,21500,21500,21500,21500,0
|
|
20231124,163600,12139317500,21500,21500,21500,21500,0
|
|
20231124,163500,12139317500,21500,21500,21500,21500,0
|
|
20231124,163400,12139317500,21500,21500,21500,21500,0
|
|
20231124,163300,12139317500,21500,21500,21500,21500,0
|
|
20231124,163200,12139317500,21500,21500,21500,21500,0
|
|
20231124,163100,12139317500,21500,21500,21500,21500,0
|
|
20231124,163000,12139317500,21500,21500,21500,21500,0
|
|
20231124,162900,12139317500,21500,21500,21500,21500,0
|
|
20231124,162800,12139317500,21500,21500,21500,21500,0
|
|
20231124,162700,12139317500,21500,21500,21500,21500,0
|
|
20231124,162600,12139317500,21500,21500,21500,21500,0
|
|
20231124,162500,12139317500,21500,21500,21500,21500,0
|
|
20231124,162400,12139317500,21500,21500,21500,21500,0
|
|
20231124,162300,12139317500,21500,21500,21500,21500,0
|
|
20231124,162200,12139317500,21500,21500,21500,21500,0
|
|
20231124,162100,12139317500,21500,21500,21500,21500,0
|
|
20231124,162000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,161900,12139317500,21500,21500,21500,21500,0
|
|
20231124,161800,12139317500,21500,21500,21500,21500,0
|
|
20231124,161700,12139317500,21500,21500,21500,21500,0
|
|
20231124,161600,12139317500,21500,21500,21500,21500,0
|
|
20231124,161500,12139317500,21500,21500,21500,21500,0
|
|
20231124,161400,12139317500,21500,21500,21500,21500,0
|
|
20231124,161300,12139317500,21500,21500,21500,21500,0
|
|
20231124,161200,12139317500,21500,21500,21500,21500,0
|
|
20231124,161100,12139317500,21500,21500,21500,21500,0
|
|
20231124,161000,12139317500,21500,21500,21500,21500,0
|
|
20231124,160900,12139317500,21500,21500,21500,21500,0
|
|
20231124,160800,12139317500,21500,21500,21500,21500,0
|
|
20231124,160700,12139317500,21500,21500,21500,21500,0
|
|
20231124,160600,12139317500,21500,21500,21500,21500,0
|
|
20231124,160500,12139317500,21500,21500,21500,21500,0
|
|
20231124,160400,12139317500,21500,21500,21500,21500,0
|
|
20231124,160300,12139317500,21500,21500,21500,21500,0
|
|
20231124,160200,12139317500,21500,21500,21500,21500,0
|
|
20231124,160100,12139317500,21500,21500,21500,21500,0
|
|
20231124,160000,12139317500,21500,21500,21500,21500,0
|
|
20231124,155900,12139317500,21500,21500,21500,21500,0
|
|
20231124,155800,12139317500,21500,21500,21500,21500,0
|
|
20231124,155700,12139317500,21500,21500,21500,21500,0
|
|
20231124,155600,12139317500,21500,21500,21500,21500,0
|
|
20231124,155500,12139317500,21500,21500,21500,21500,0
|
|
20231124,155400,12139317500,21500,21500,21500,21500,0
|
|
20231124,155300,12139317500,21500,21500,21500,21500,0
|
|
20231124,155200,12139317500,21500,21500,21500,21500,0
|
|
20231124,155100,12139317500,21500,21500,21500,21500,0
|
|
20231124,155000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,154900,12139317500,21500,21500,21500,21500,0
|
|
20231124,154800,12139317500,21500,21500,21500,21500,0
|
|
20231124,154700,12139317500,21500,21500,21500,21500,0
|
|
20231124,154600,12139317500,21500,21500,21500,21500,0
|
|
20231124,154500,12139317500,21500,21500,21500,21500,0
|
|
20231124,154400,12139317500,21500,21500,21500,21500,0
|
|
20231124,154300,12139317500,21500,21500,21500,21500,0
|
|
20231124,154200,12139317500,21500,21500,21500,21500,0
|
|
20231124,154100,12139317500,21500,21500,21500,21500,0
|
|
20231124,154000,12139317500,21500,21500,21500,21500,0
|
|
20231124,153900,12139317500,21500,21500,21500,21500,0
|
|
20231124,153800,12139317500,21500,21500,21500,21500,0
|
|
20231124,153700,12139317500,21500,21500,21500,21500,0
|
|
20231124,153600,12139317500,21500,21500,21500,21500,0
|
|
20231124,153500,12139317500,21500,21500,21500,21500,0
|
|
20231124,153400,12139317500,21500,21500,21500,21500,0
|
|
20231124,153300,12139317500,21500,21500,21500,21500,0
|
|
20231124,153200,12139317500,21500,21500,21500,21500,0
|
|
20231124,153100,12139317500,21500,21500,21500,21500,0
|
|
20231124,153000,12139317500,21500,21500,21500,21500,16709
|
|
20231124,152900,11780074000,21550,21550,21550,21550,0
|
|
20231124,152800,11780074000,21550,21550,21550,21550,0
|
|
20231124,152700,11780074000,21550,21550,21550,21550,0
|
|
20231124,152600,11780074000,21550,21550,21550,21550,0
|
|
20231124,152500,11780074000,21550,21550,21550,21550,0
|
|
20231124,152400,11780074000,21550,21550,21550,21550,0
|
|
20231124,152300,11780074000,21550,21550,21550,21550,0
|
|
20231124,152200,11780074000,21550,21550,21550,21550,0
|
|
20231124,152100,11780074000,21550,21550,21550,21550,0
|
|
20231124,152000,11780074000,21550,21550,21550,21550,0
|
|
20231124,151900,11780074000,21550,21600,21600,21550,1011
|
|
20231124,151800,11758280650,21600,21550,21600,21500,2376
|
|
20231124,151700,11707073150,21550,21550,21600,21550,1240
|
|
20231124,151600,11680331050,21600,21600,21600,21600,1384
|
|
20231124,151500,11650436650,21600,21550,21600,21550,638
|
|
20231124,151400,11636656650,21600,21550,21600,21550,484
|
|
20231124,151300,11626219850,21550,21550,21600,21550,1096
|
|
20231124,151200,11602555800,21500,21550,21600,21500,834
|
|
20231124,151100,11584580950,21550,21500,21550,21500,390
|
|
20231124,151000,11576192550,21500,21550,21550,21500,209
|
|
20231124,150900,11571697750,21600,21550,21600,21500,305
|
|
20231124,150800,11565124950,21500,21500,21550,21500,345
|
|
20231124,150700,11557707000,21500,21500,21500,21450,1143
|
|
20231124,150600,11533133450,21500,21550,21550,21500,156
|
|
20231124,150500,11529777800,21550,21500,21550,21500,94
|
|
20231124,150400,11527753000,21550,21500,21550,21450,1339
|
|
20231124,150300,11498966550,21500,21500,21550,21500,663
|
|
20231124,150200,11484701750,21500,21500,21550,21500,575
|
|
20231124,150100,11472339000,21550,21500,21550,21500,607
|
|
20231124,150000,11459288250,21500,21550,21600,21500,349
|
|
20231124,145900,11451770650,21500,21550,21550,21500,317
|
|
20231124,145800,11444942700,21550,21500,21600,21500,448
|
|
20231124,145700,11435287050,21500,21500,21500,21450,1723
|
|
20231124,145600,11398256300,21500,21550,21550,21500,99
|
|
20231124,145500,11396123650,21500,21550,21550,21500,206
|
|
20231124,145400,11391689300,21550,21500,21600,21500,128
|
|
20231124,145300,11388936200,21500,21600,21600,21500,304
|
|
20231124,145200,11382385100,21550,21550,21600,21550,440
|
|
20231124,145100,11372891300,21550,21550,21600,21550,170
|
|
20231124,145000,11369225450,21550,21550,21600,21550,77
|
|
20231124,144900,11367565550,21600,21600,21600,21550,534
|
|
20231124,144800,11356031300,21600,21550,21600,21550,105
|
|
20231124,144700,11353767550,21550,21500,21600,21500,131
|
|
20231124,144600,11350946850,21600,21650,21650,21500,7141
|
|
20231124,144500,11197187100,21650,21650,21700,21650,73
|
|
20231124,144400,11195606600,21650,21650,21700,21650,141
|
|
20231124,144300,11192553900,21700,21650,21700,21600,357
|
|
20231124,144200,11184826500,21650,21700,21700,21650,393
|
|
20231124,144100,11176316050,21650,21650,21700,21600,612
|
|
20231124,144000,11163080600,21700,21650,21700,21600,606
|
|
20231124,143900,11149974200,21700,21650,21700,21600,479
|
|
20231124,143800,11139603750,21650,21600,21650,21600,194
|
|
20231124,143700,11135412850,21650,21650,21650,21600,259
|
|
20231124,143600,11129806600,21650,21650,21650,21650,257
|
|
20231124,143500,11124242550,21650,21600,21650,21600,1367
|
|
20231124,143400,11094662700,21650,21650,21650,21600,463
|
|
20231124,143300,11084642200,21600,21600,21650,21600,331
|
|
20231124,143200,11077492200,21600,21650,21650,21600,1748
|
|
20231124,143100,11039683150,21650,21650,21650,21650,164
|
|
20231124,143000,11036132550,21650,21650,21700,21650,62
|
|
20231124,142900,11034790200,21700,21650,21700,21650,180
|
|
20231124,142800,11030893150,21650,21600,21650,21600,1088
|
|
20231124,142700,11007378250,21650,21650,21650,21600,279
|
|
20231124,142600,11001338250,21650,21650,21700,21600,876
|
|
20231124,142500,10982373300,21650,21700,21700,21650,58
|
|
20231124,142400,10981116450,21650,21650,21700,21650,178
|
|
20231124,142300,10977262500,21650,21650,21650,21650,478
|
|
20231124,142200,10966913800,21700,21700,21700,21650,1182
|
|
20231124,142100,10941317250,21750,21750,21750,21700,351
|
|
20231124,142000,10933700350,21700,21700,21700,21700,238
|
|
20231124,141900,10928535750,21700,21750,21750,21700,258
|
|
20231124,141800,10922925700,21750,21700,21750,21700,78
|
|
20231124,141700,10921232600,21700,21700,21700,21700,66
|
|
20231124,141600,10919800400,21700,21700,21750,21700,133
|
|
20231124,141500,10916913800,21700,21700,21700,21700,166
|
|
20231124,141400,10913311600,21750,21750,21750,21700,218
|
|
20231124,141300,10908579450,21700,21700,21700,21700,480
|
|
20231124,141200,10898163450,21750,21750,21750,21700,403
|
|
20231124,141100,10889418250,21750,21750,21750,21750,59
|
|
20231124,141000,10888135000,21750,21750,21750,21750,904
|
|
20231124,140900,10868473000,21750,21750,21750,21750,152
|
|
20231124,140800,10865167000,21750,21750,21750,21750,90
|
|
20231124,140700,10863209500,21750,21750,21750,21750,101
|
|
20231124,140600,10861012750,21800,21700,21800,21700,404
|
|
20231124,140500,10852240850,21700,21700,21700,21650,284
|
|
20231124,140400,10846078550,21700,21650,21700,21650,296
|
|
20231124,140300,10839657650,21650,21650,21650,21650,607
|
|
20231124,140200,10826516100,21650,21650,21650,21650,579
|
|
20231124,140100,10813980750,21650,21650,21650,21600,879
|
|
20231124,140000,10794954450,21650,21700,21700,21650,817
|
|
20231124,135900,10777247250,21700,21750,21750,21700,1484
|
|
20231124,135800,10745019900,21750,21800,21800,21750,952
|
|
20231124,135700,10724310800,21750,21800,21850,21750,1391
|
|
20231124,135600,10693999750,21800,21800,21850,21800,118
|
|
20231124,135500,10691423700,21800,21800,21850,21800,140
|
|
20231124,135400,10688367950,21800,21800,21800,21800,266
|
|
20231124,135300,10682569150,21800,21800,21800,21800,135
|
|
20231124,135200,10679626150,21800,21750,21800,21750,218
|
|
20231124,135100,10674874250,21750,21800,21800,21750,1824
|
|
20231124,135000,10635133700,21800,21850,21850,21800,1186
|
|
20231124,134900,10609239500,21850,21850,21850,21850,1067
|
|
20231124,134800,10585925550,21850,21900,21900,21850,264
|
|
20231124,134700,10580149150,21850,21900,21900,21850,335
|
|
20231124,134600,10572823100,21900,21850,21900,21850,820
|
|
20231124,134500,10554890450,21850,21850,21900,21850,153
|
|
20231124,134400,10551544050,21850,21900,21950,21850,603
|
|
20231124,134300,10538338200,21900,21900,21900,21900,1854
|
|
20231124,134200,10497735600,21900,21950,21950,21900,3054
|
|
20231124,134100,10430703100,21950,22000,22000,21900,2835
|
|
20231124,134000,10368453550,22000,21950,22000,21900,4760
|
|
20231124,133900,10263914250,21950,21700,21950,21700,5103
|
|
20231124,133800,10152454000,21700,21750,21750,21700,96
|
|
20231124,133700,10150367100,21650,21700,21750,21650,2029
|
|
20231124,133600,10106349200,21700,21700,21700,21700,80
|
|
20231124,133500,10104613200,21650,21700,21700,21650,514
|
|
20231124,133400,10093475100,21700,21650,21700,21650,201
|
|
20231124,133300,10089118450,21700,21700,21700,21700,79
|
|
20231124,133200,10087404150,21650,21650,21700,21650,440
|
|
20231124,133100,10077875650,21650,21700,21700,21650,657
|
|
20231124,133000,10063643750,21750,21700,21750,21700,861
|
|
20231124,132900,10044957300,21750,21700,21750,21700,41
|
|
20231124,132800,10044067150,21700,21700,21700,21700,624
|
|
20231124,132700,10030526350,21700,21750,21750,21700,635
|
|
20231124,132600,10016746350,21750,21750,21750,21700,171
|
|
20231124,132500,10013028100,21750,21750,21750,21750,203
|
|
20231124,132400,10008612850,21800,21750,21800,21750,257
|
|
20231124,132300,10003022850,21750,21750,21800,21750,82
|
|
20231124,132200,10001237850,21800,21750,21800,21750,61
|
|
20231124,132100,9999910500,21750,21750,21750,21750,146
|
|
20231124,132000,9996735000,21750,21750,21750,21750,2
|
|
20231124,131900,9996691500,21750,21750,21800,21750,420
|
|
20231124,131800,9987556250,21750,21850,21850,21750,80
|
|
20231124,131700,9985812350,21850,21850,21850,21800,415
|
|
20231124,131600,9976755150,21800,21800,21850,21800,369
|
|
20231124,131500,9968704400,21850,21700,21850,21700,1393
|
|
20231124,131400,9938362750,21650,21650,21650,21650,24
|
|
20231124,131300,9937843150,21650,21650,21650,21650,377
|
|
20231124,131200,9929681100,21650,21700,21700,21650,636
|
|
20231124,131100,9915905600,21650,21700,21700,21650,345
|
|
20231124,131000,9908419750,21700,21650,21700,21650,295
|
|
20231124,130900,9902032850,21650,21700,21700,21650,13
|
|
20231124,130800,9901751250,21650,21700,21700,21650,249
|
|
20231124,130700,9896354000,21700,21650,21700,21650,85
|
|
20231124,130600,9894512750,21700,21700,21700,21700,402
|
|
20231124,130500,9885789350,21700,21700,21700,21700,309
|
|
20231124,130400,9879084050,21700,21750,21750,21700,158
|
|
20231124,130300,9875648500,21750,21700,21750,21700,41
|
|
20231124,130200,9874758100,21700,21700,21700,21650,336
|
|
20231124,130100,9867469100,21700,21700,21700,21700,442
|
|
20231124,130000,9857877700,21700,21750,21750,21700,162
|
|
20231124,125900,9854359700,21750,21700,21750,21700,26
|
|
20231124,125800,9853794350,21750,21700,21750,21650,932
|
|
20231124,125700,9833572350,21700,21650,21700,21650,787
|
|
20231124,125600,9816498200,21700,21650,21700,21650,2449
|
|
20231124,125500,9763363200,21700,21700,21700,21650,701
|
|
20231124,125400,9748164000,21700,21750,21750,21700,810
|
|
20231124,125300,9730586500,21750,21750,21800,21750,541
|
|
20231124,125200,9718818650,21750,21750,21800,21750,337
|
|
20231124,125100,9711488400,21750,21750,21800,21750,966
|
|
20231124,125000,9690477550,21750,21750,21750,21750,266
|
|
20231124,124900,9684692050,21750,21750,21800,21750,144
|
|
20231124,124800,9681560000,21750,21750,21750,21750,110
|
|
20231124,124700,9679167500,21700,21750,21800,21700,533
|
|
20231124,124600,9667580950,21750,21700,21800,21700,352
|
|
20231124,124500,9659920650,21700,21750,21750,21700,352
|
|
20231124,124400,9652281000,21750,21750,21800,21700,448
|
|
20231124,124300,9642540600,21800,21800,21800,21750,1218
|
|
20231124,124200,9616047800,21800,21750,21800,21750,548
|
|
20231124,124100,9604121500,21800,21800,21800,21750,551
|
|
20231124,124000,9592121400,21800,21800,21800,21750,459
|
|
20231124,123900,9582129500,21800,21800,21800,21750,774
|
|
20231124,123800,9565265450,21800,21800,21800,21750,102
|
|
20231124,123700,9563042050,21800,21900,21900,21800,2095
|
|
20231124,123600,9517306200,21850,21850,21900,21850,1112
|
|
20231124,123500,9492988350,21900,21900,21950,21850,1865
|
|
20231124,123400,9452118300,21900,21750,21900,21750,711
|
|
20231124,123300,9436593150,21750,21750,21800,21700,857
|
|
20231124,123200,9417939000,21800,21900,21950,21800,586
|
|
20231124,123100,9405115700,21900,21650,21950,21600,4430
|
|
20231124,123000,9308334900,21650,21600,21700,21600,661
|
|
20231124,122900,9294024300,21650,21650,21650,21600,182
|
|
20231124,122800,9290088400,21600,21600,21650,21600,466
|
|
20231124,122700,9280022750,21600,21600,21600,21600,419
|
|
20231124,122600,9270972350,21600,21650,21650,21600,993
|
|
20231124,122500,9249513150,21600,21600,21700,21600,197
|
|
20231124,122400,9245257450,21600,21700,21700,21600,134
|
|
20231124,122300,9242356000,21650,21650,21650,21650,329
|
|
20231124,122200,9235233150,21600,21550,21600,21550,287
|
|
20231124,122100,9229038150,21550,21550,21550,21550,821
|
|
20231124,122000,9211345600,21550,21600,21600,21550,607
|
|
20231124,121900,9198246350,21600,21600,21650,21600,1267
|
|
20231124,121800,9170876150,21600,21650,21650,21600,1460
|
|
20231124,121700,9139339800,21600,21550,21600,21550,654
|
|
20231124,121600,9125216900,21550,21650,21700,21550,3950
|
|
20231124,121500,9039871900,21650,21700,21700,21650,1286
|
|
20231124,121400,9012013550,21700,21800,21800,21650,4754
|
|
20231124,121300,8908787700,21800,21850,21850,21800,2855
|
|
20231124,121200,8846503800,21850,21950,22000,21850,7052
|
|
20231124,121100,8691692800,22000,22000,22000,21900,4152
|
|
20231124,121000,8600502600,21950,22000,22050,21900,5000
|
|
20231124,120900,8490492850,22000,21850,22000,21850,4069
|
|
20231124,120800,8401119100,21850,21850,21900,21850,48
|
|
20231124,120700,8400069300,21900,21850,21900,21850,419
|
|
20231124,120600,8390910700,21850,21900,21900,21850,598
|
|
20231124,120500,8377840650,21900,21900,21950,21850,1782
|
|
20231124,120400,8338759850,21900,21800,21900,21800,829
|
|
20231124,120300,8320628350,21800,21750,21800,21750,455
|
|
20231124,120200,8310722500,21800,21800,21800,21750,460
|
|
20231124,120100,8300701550,21800,21800,21800,21800,564
|
|
20231124,120000,8288406350,21800,21800,21850,21800,3392
|
|
20231124,115900,8214449300,21800,21850,21900,21800,455
|
|
20231124,115800,8204524900,21850,21850,21850,21850,454
|
|
20231124,115700,8194605000,21850,21850,21900,21850,61
|
|
20231124,115600,8193272050,21900,21850,21900,21850,718
|
|
20231124,115500,8177577850,21850,21900,21900,21850,774
|
|
20231124,115400,8160656950,21900,21950,21950,21900,911
|
|
20231124,115300,8140676450,21950,21850,21950,21850,1855
|
|
20231124,115200,8100049550,21850,21950,21950,21850,1927
|
|
20231124,115100,8057854150,21950,21950,22000,21900,1748
|
|
20231124,115000,8019468200,21950,21950,22000,21900,2425
|
|
20231124,114900,7966227400,21950,22000,22000,21900,1626
|
|
20231124,114800,7930540900,22000,21950,22000,21900,4255
|
|
20231124,114700,7837112450,21950,21950,22050,21900,9083
|
|
20231124,114600,7637441200,21950,21800,21950,21800,10054
|
|
20231124,114500,7417372250,21800,21800,21800,21750,447
|
|
20231124,114400,7407639200,21750,21750,21750,21750,110
|
|
20231124,114300,7405246700,21750,21750,21750,21750,28
|
|
20231124,114200,7404637700,21750,21800,21800,21700,671
|
|
20231124,114100,7390054000,21750,21750,21750,21750,127
|
|
20231124,114000,7387291750,21750,21700,21750,21700,450
|
|
20231124,113900,7377525350,21700,21700,21700,21650,284
|
|
20231124,113800,7371371750,21650,21700,21700,21650,19
|
|
20231124,113700,7370959600,21700,21750,21750,21700,374
|
|
20231124,113600,7362834100,21750,21700,21750,21700,137
|
|
20231124,113500,7359854800,21700,21650,21750,21650,833
|
|
20231124,113400,7341778850,21650,21650,21700,21650,35
|
|
20231124,113300,7341020100,21650,21650,21700,21650,41
|
|
20231124,113200,7340131800,21650,21650,21650,21650,284
|
|
20231124,113100,7333983200,21650,21650,21650,21650,258
|
|
20231124,113000,7328397500,21650,21650,21700,21600,363
|
|
20231124,112900,7320539850,21650,21650,21650,21650,309
|
|
20231124,112800,7313850000,21650,21600,21650,21600,1363
|
|
20231124,112700,7284402800,21600,21650,21700,21600,3810
|
|
20231124,112600,7201952050,21650,21650,21650,21650,496
|
|
20231124,112500,7191213650,21650,21650,21650,21650,382
|
|
20231124,112400,7182943350,21650,21650,21700,21650,536
|
|
20231124,112300,7171328800,21700,21650,21700,21650,1091
|
|
20231124,112200,7147679000,21650,21650,21650,21650,563
|
|
20231124,112100,7135490050,21650,21650,21650,21650,754
|
|
20231124,112000,7119165950,21650,21650,21700,21650,891
|
|
20231124,111900,7099874150,21650,21700,21700,21650,990
|
|
20231124,111800,7078436450,21700,21700,21700,21650,1091
|
|
20231124,111700,7054788350,21700,21700,21700,21650,446
|
|
20231124,111600,7045111450,21700,21700,21700,21650,2310
|
|
20231124,111500,6994989500,21700,21700,21750,21700,162
|
|
20231124,111400,6991473800,21750,21700,21750,21700,263
|
|
20231124,111300,6985761850,21700,21750,21750,21700,536
|
|
20231124,111200,6974110600,21750,21750,21750,21700,1159
|
|
20231124,111100,6948957900,21750,21750,21750,21750,65
|
|
20231124,111000,6947544150,21750,21800,21800,21750,921
|
|
20231124,110900,6927511900,21800,21800,21800,21750,620
|
|
20231124,110800,6914000400,21750,21800,21850,21750,1991
|
|
20231124,110700,6870551100,21800,21850,21850,21750,2078
|
|
20231124,110600,6825210900,21850,21800,21850,21750,1173
|
|
20231124,110500,6799637250,21800,21800,21850,21800,1477
|
|
20231124,110400,6767438100,21800,21800,21850,21800,929
|
|
20231124,110300,6747152750,21800,21800,21800,21800,1404
|
|
20231124,110200,6716545550,21800,21750,21800,21700,607
|
|
20231124,110100,6703343150,21750,21750,21800,21750,157
|
|
20231124,110000,6699925650,21750,21700,21750,21700,1111
|
|
20231124,105900,6675794250,21700,21750,21750,21700,239
|
|
20231124,105800,6670607750,21700,21700,21700,21700,566
|
|
20231124,105700,6658325550,21700,21750,21750,21700,384
|
|
20231124,105600,6649984400,21750,21700,21800,21700,611
|
|
20231124,105500,6636695250,21700,21800,21850,21700,3088
|
|
20231124,105400,6569436800,21800,21800,21800,21750,1010
|
|
20231124,105300,6547427450,21800,21800,21900,21750,4545
|
|
20231124,105200,6448117350,21850,21600,21850,21600,6883
|
|
20231124,105100,6298341900,21700,21650,21700,21600,732
|
|
20231124,105000,6282517450,21650,21650,21650,21600,419
|
|
20231124,104900,6273448600,21600,21650,21650,21600,1263
|
|
20231124,104800,6246119800,21650,21650,21650,21600,409
|
|
20231124,104700,6237265300,21600,21600,21650,21600,295
|
|
20231124,104600,6230892400,21650,21600,21650,21600,281
|
|
20231124,104500,6224810250,21650,21650,21650,21600,498
|
|
20231124,104400,6214036050,21650,21650,21650,21650,72
|
|
20231124,104300,6212477250,21650,21650,21650,21650,216
|
|
20231124,104200,6207800850,21650,21650,21650,21650,651
|
|
20231124,104100,6193706700,21650,21700,21700,21650,82
|
|
20231124,104000,6191928850,21700,21650,21700,21600,943
|
|
20231124,103900,6171514300,21650,21650,21650,21650,511
|
|
20231124,103800,6160451150,21700,21700,21700,21650,360
|
|
20231124,103700,6152639200,21650,21600,21650,21600,1287
|
|
20231124,103600,6124793800,21600,21500,21600,21500,966
|
|
20231124,103500,6103962600,21500,21550,21550,21500,639
|
|
20231124,103400,6090202600,21600,21550,21600,21550,166
|
|
20231124,103300,6086622150,21550,21600,21600,21550,123
|
|
20231124,103200,6083966350,21650,21600,21650,21500,4088
|
|
20231124,103100,5995813850,21600,21650,21650,21600,1225
|
|
20231124,103000,5969348850,21600,21600,21650,21600,58
|
|
20231124,102900,5968095750,21650,21600,21650,21600,77
|
|
20231124,102800,5966429650,21600,21700,21700,21600,750
|
|
20231124,102700,5950188400,21700,21700,21750,21650,896
|
|
20231124,102600,5930741150,21750,21650,21750,21650,1049
|
|
20231124,102500,5907950250,21650,21550,21650,21550,315
|
|
20231124,102400,5901139500,21600,21650,21650,21600,1159
|
|
20231124,102300,5876099950,21650,21700,21800,21600,2897
|
|
20231124,102200,5813229200,21700,21700,21750,21700,744
|
|
20231124,102100,5797058350,21750,21750,21750,21700,1177
|
|
20231124,102000,5771460250,21750,21750,21800,21700,2830
|
|
20231124,101900,5709894700,21750,21700,21750,21700,1603
|
|
20231124,101800,5675045100,21700,21650,21750,21650,1346
|
|
20231124,101700,5645848600,21700,21650,21700,21650,1434
|
|
20231124,101600,5614765250,21650,21750,21750,21650,2844
|
|
20231124,101500,5553134450,21750,21550,21750,21550,2083
|
|
20231124,101400,5507988050,21600,21550,21600,21500,1213
|
|
20231124,101300,5481835450,21550,21550,21600,21500,1804
|
|
20231124,101200,5442956500,21550,21600,21700,21500,4759
|
|
20231124,101100,5340351400,21600,21650,21700,21600,2382
|
|
20231124,101000,5288746650,21600,21800,21850,21550,11736
|
|
20231124,100900,5033914650,21800,21650,21850,21650,16120
|
|
20231124,100800,4683332000,21700,21600,21800,21550,8551
|
|
20231124,100700,4497886750,21600,21600,21650,21550,3296
|
|
20231124,100600,4426677700,21550,21500,21700,21500,5641
|
|
20231124,100500,4304675800,21450,21500,21600,21450,2207
|
|
20231124,100400,4257207050,21600,21500,21600,21450,1717
|
|
20231124,100300,4220241450,21500,21450,21550,21450,1912
|
|
20231124,100200,4179172550,21450,21200,21500,21200,5598
|
|
20231124,100100,4059805150,21250,21300,21300,21250,613
|
|
20231124,100000,4046766150,21300,21300,21350,21300,162
|
|
20231124,095900,4043313900,21300,21200,21350,21200,1090
|
|
20231124,095800,4020128750,21250,21200,21300,21200,3603
|
|
20231124,095700,3943723450,21200,21250,21300,21200,2497
|
|
20231124,095600,3890678250,21250,21250,21300,21250,417
|
|
20231124,095500,3881802250,21300,21250,21300,21250,452
|
|
20231124,095400,3872185250,21300,21350,21350,21300,919
|
|
20231124,095300,3852594050,21350,21350,21350,21300,497
|
|
20231124,095200,3841997600,21350,21350,21350,21350,624
|
|
20231124,095100,3828675200,21300,21250,21300,21250,756
|
|
20231124,095000,3812578750,21300,21300,21300,21250,588
|
|
20231124,094900,3800073350,21250,21250,21300,21250,915
|
|
20231124,094800,3780600400,21200,21300,21350,21150,9336
|
|
20231124,094700,3582624450,21250,21250,21300,21250,916
|
|
20231124,094600,3563159250,21250,21300,21400,21250,5555
|
|
20231124,094500,3445064500,21300,21400,21400,21300,659
|
|
20231124,094400,3431000200,21400,21400,21450,21350,655
|
|
20231124,094300,3416989850,21400,21400,21450,21300,395
|
|
20231124,094200,3408551400,21300,21450,21500,21300,4993
|
|
20231124,094100,3302009700,21550,21500,21550,21450,1369
|
|
20231124,094000,3272574600,21500,21500,21500,21400,4362
|
|
20231124,093900,3178942300,21450,21250,21500,21250,7674
|
|
20231124,093800,3015173550,21300,21350,21350,21300,1501
|
|
20231124,093700,2983196400,21300,21300,21350,21200,7158
|
|
20231124,093600,2830976050,21300,21400,21450,21300,7531
|
|
20231124,093500,2670235100,21450,21450,21450,21400,1443
|
|
20231124,093400,2639348250,21400,21500,21550,21400,1945
|
|
20231124,093300,2597598900,21550,21550,21600,21500,1085
|
|
20231124,093200,2574226500,21550,21600,21600,21550,347
|
|
20231124,093100,2566734250,21600,21650,21700,21600,956
|
|
20231124,093000,2546054150,21650,21700,21700,21650,229
|
|
20231124,092900,2541086950,21700,21650,21700,21650,628
|
|
20231124,092800,2527468350,21700,21650,21750,21650,1018
|
|
20231124,092700,2505392250,21650,21750,21800,21650,3388
|
|
20231124,092600,2431703000,21800,21700,21800,21700,1426
|
|
20231124,092500,2400698850,21750,21650,21750,21600,1380
|
|
20231124,092400,2370785750,21700,21700,21700,21650,859
|
|
20231124,092300,2352165350,21700,21800,21850,21650,7982
|
|
20231124,092200,2178373150,21800,21500,21800,21500,4667
|
|
20231124,092100,2077060050,21500,21450,21500,21450,507
|
|
20231124,092000,2066176450,21500,21450,21550,21450,1393
|
|
20231124,091900,2036255100,21450,21400,21500,21350,2436
|
|
20231124,091800,1984125150,21400,21450,21450,21400,2031
|
|
20231124,091700,1940654350,21450,21400,21550,21400,1429
|
|
20231124,091600,1910015800,21400,21550,21550,21400,2263
|
|
20231124,091500,1861491000,21600,21400,21600,21350,4139
|
|
20231124,091400,1772782200,21400,21450,21550,21400,4235
|
|
20231124,091300,1681979000,21450,21450,21550,21450,2590
|
|
20231124,091200,1626313850,21450,21500,21550,21450,2888
|
|
20231124,091100,1564225500,21550,21550,21650,21500,1583
|
|
20231124,091000,1530078650,21550,21500,21600,21500,2502
|
|
20231124,090900,1476268750,21500,21600,21600,21500,4114
|
|
20231124,090800,1387642550,21600,21750,21750,21600,5332
|
|
20231124,090700,1271958550,21750,21800,21800,21750,4359
|
|
20231124,090600,1177004900,21700,21750,21800,21700,4648
|
|
20231124,090500,1075864250,21750,21550,21750,21450,8514
|
|
20231124,090400,892044700,21550,21550,21600,21550,2729
|
|
20231124,090300,833160650,21600,21650,21700,21550,3432
|
|
20231124,090200,759006750,21700,21500,21750,21500,4582
|
|
20231124,090100,659885200,21600,21600,21650,21450,5857
|
|
20231124,090000,533868000,21600,21700,21750,21500,23562
|