667 lines
38 KiB
CSV
667 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,210400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,210300,41316501000,205500,205500,205500,205500,0
|
|
20231116,210200,41316501000,205500,205500,205500,205500,0
|
|
20231116,210100,41316501000,205500,205500,205500,205500,0
|
|
20231116,210000,41316501000,205500,205500,205500,205500,0
|
|
20231116,205900,41316501000,205500,205500,205500,205500,0
|
|
20231116,205800,41316501000,205500,205500,205500,205500,0
|
|
20231116,205700,41316501000,205500,205500,205500,205500,0
|
|
20231116,205600,41316501000,205500,205500,205500,205500,0
|
|
20231116,205500,41316501000,205500,205500,205500,205500,0
|
|
20231116,205400,41316501000,205500,205500,205500,205500,0
|
|
20231116,205300,41316501000,205500,205500,205500,205500,0
|
|
20231116,205200,41316501000,205500,205500,205500,205500,0
|
|
20231116,205100,41316501000,205500,205500,205500,205500,0
|
|
20231116,205000,41316501000,205500,205500,205500,205500,0
|
|
20231116,204900,41316501000,205500,205500,205500,205500,0
|
|
20231116,204800,41316501000,205500,205500,205500,205500,0
|
|
20231116,204700,41316501000,205500,205500,205500,205500,0
|
|
20231116,204600,41316501000,205500,205500,205500,205500,0
|
|
20231116,204500,41316501000,205500,205500,205500,205500,0
|
|
20231116,204400,41316501000,205500,205500,205500,205500,0
|
|
20231116,204300,41316501000,205500,205500,205500,205500,0
|
|
20231116,204200,41316501000,205500,205500,205500,205500,0
|
|
20231116,204100,41316501000,205500,205500,205500,205500,0
|
|
20231116,204000,41316501000,205500,205500,205500,205500,0
|
|
20231116,203900,41316501000,205500,205500,205500,205500,0
|
|
20231116,203800,41316501000,205500,205500,205500,205500,0
|
|
20231116,203700,41316501000,205500,205500,205500,205500,0
|
|
20231116,203600,41316501000,205500,205500,205500,205500,0
|
|
20231116,203500,41316501000,205500,205500,205500,205500,0
|
|
20231116,203400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,203300,41316501000,205500,205500,205500,205500,0
|
|
20231116,203200,41316501000,205500,205500,205500,205500,0
|
|
20231116,203100,41316501000,205500,205500,205500,205500,0
|
|
20231116,203000,41316501000,205500,205500,205500,205500,0
|
|
20231116,202900,41316501000,205500,205500,205500,205500,0
|
|
20231116,202800,41316501000,205500,205500,205500,205500,0
|
|
20231116,202700,41316501000,205500,205500,205500,205500,0
|
|
20231116,202600,41316501000,205500,205500,205500,205500,0
|
|
20231116,202500,41316501000,205500,205500,205500,205500,0
|
|
20231116,202400,41316501000,205500,205500,205500,205500,0
|
|
20231116,202300,41316501000,205500,205500,205500,205500,0
|
|
20231116,202200,41316501000,205500,205500,205500,205500,0
|
|
20231116,202100,41316501000,205500,205500,205500,205500,0
|
|
20231116,202000,41316501000,205500,205500,205500,205500,0
|
|
20231116,201900,41316501000,205500,205500,205500,205500,0
|
|
20231116,201800,41316501000,205500,205500,205500,205500,0
|
|
20231116,201700,41316501000,205500,205500,205500,205500,0
|
|
20231116,201600,41316501000,205500,205500,205500,205500,0
|
|
20231116,201500,41316501000,205500,205500,205500,205500,0
|
|
20231116,201400,41316501000,205500,205500,205500,205500,0
|
|
20231116,201300,41316501000,205500,205500,205500,205500,0
|
|
20231116,201200,41316501000,205500,205500,205500,205500,0
|
|
20231116,201100,41316501000,205500,205500,205500,205500,0
|
|
20231116,201000,41316501000,205500,205500,205500,205500,0
|
|
20231116,200900,41316501000,205500,205500,205500,205500,0
|
|
20231116,200800,41316501000,205500,205500,205500,205500,0
|
|
20231116,200700,41316501000,205500,205500,205500,205500,0
|
|
20231116,200600,41316501000,205500,205500,205500,205500,0
|
|
20231116,200500,41316501000,205500,205500,205500,205500,0
|
|
20231116,200400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,200300,41316501000,205500,205500,205500,205500,0
|
|
20231116,200200,41316501000,205500,205500,205500,205500,0
|
|
20231116,200100,41316501000,205500,205500,205500,205500,0
|
|
20231116,200000,41316501000,205500,205500,205500,205500,0
|
|
20231116,195900,41316501000,205500,205500,205500,205500,0
|
|
20231116,195800,41316501000,205500,205500,205500,205500,0
|
|
20231116,195700,41316501000,205500,205500,205500,205500,0
|
|
20231116,195600,41316501000,205500,205500,205500,205500,0
|
|
20231116,195500,41316501000,205500,205500,205500,205500,0
|
|
20231116,195400,41316501000,205500,205500,205500,205500,0
|
|
20231116,195300,41316501000,205500,205500,205500,205500,0
|
|
20231116,195200,41316501000,205500,205500,205500,205500,0
|
|
20231116,195100,41316501000,205500,205500,205500,205500,0
|
|
20231116,195000,41316501000,205500,205500,205500,205500,0
|
|
20231116,194900,41316501000,205500,205500,205500,205500,0
|
|
20231116,194800,41316501000,205500,205500,205500,205500,0
|
|
20231116,194700,41316501000,205500,205500,205500,205500,0
|
|
20231116,194600,41316501000,205500,205500,205500,205500,0
|
|
20231116,194500,41316501000,205500,205500,205500,205500,0
|
|
20231116,194400,41316501000,205500,205500,205500,205500,0
|
|
20231116,194300,41316501000,205500,205500,205500,205500,0
|
|
20231116,194200,41316501000,205500,205500,205500,205500,0
|
|
20231116,194100,41316501000,205500,205500,205500,205500,0
|
|
20231116,194000,41316501000,205500,205500,205500,205500,0
|
|
20231116,193900,41316501000,205500,205500,205500,205500,0
|
|
20231116,193800,41316501000,205500,205500,205500,205500,0
|
|
20231116,193700,41316501000,205500,205500,205500,205500,0
|
|
20231116,193600,41316501000,205500,205500,205500,205500,0
|
|
20231116,193500,41316501000,205500,205500,205500,205500,0
|
|
20231116,193400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,193300,41316501000,205500,205500,205500,205500,0
|
|
20231116,193200,41316501000,205500,205500,205500,205500,0
|
|
20231116,193100,41316501000,205500,205500,205500,205500,0
|
|
20231116,193000,41316501000,205500,205500,205500,205500,0
|
|
20231116,192900,41316501000,205500,205500,205500,205500,0
|
|
20231116,192800,41316501000,205500,205500,205500,205500,0
|
|
20231116,192700,41316501000,205500,205500,205500,205500,0
|
|
20231116,192600,41316501000,205500,205500,205500,205500,0
|
|
20231116,192500,41316501000,205500,205500,205500,205500,0
|
|
20231116,192400,41316501000,205500,205500,205500,205500,0
|
|
20231116,192300,41316501000,205500,205500,205500,205500,0
|
|
20231116,192200,41316501000,205500,205500,205500,205500,0
|
|
20231116,192100,41316501000,205500,205500,205500,205500,0
|
|
20231116,192000,41316501000,205500,205500,205500,205500,0
|
|
20231116,191900,41316501000,205500,205500,205500,205500,0
|
|
20231116,191800,41316501000,205500,205500,205500,205500,0
|
|
20231116,191700,41316501000,205500,205500,205500,205500,0
|
|
20231116,191600,41316501000,205500,205500,205500,205500,0
|
|
20231116,191500,41316501000,205500,205500,205500,205500,0
|
|
20231116,191400,41316501000,205500,205500,205500,205500,0
|
|
20231116,191300,41316501000,205500,205500,205500,205500,0
|
|
20231116,191200,41316501000,205500,205500,205500,205500,0
|
|
20231116,191100,41316501000,205500,205500,205500,205500,0
|
|
20231116,191000,41316501000,205500,205500,205500,205500,0
|
|
20231116,190900,41316501000,205500,205500,205500,205500,0
|
|
20231116,190800,41316501000,205500,205500,205500,205500,0
|
|
20231116,190700,41316501000,205500,205500,205500,205500,0
|
|
20231116,190600,41316501000,205500,205500,205500,205500,0
|
|
20231116,190500,41316501000,205500,205500,205500,205500,0
|
|
20231116,190400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,190300,41316501000,205500,205500,205500,205500,0
|
|
20231116,190200,41316501000,205500,205500,205500,205500,0
|
|
20231116,190100,41316501000,205500,205500,205500,205500,0
|
|
20231116,190000,41316501000,205500,205500,205500,205500,0
|
|
20231116,185900,41316501000,205500,205500,205500,205500,0
|
|
20231116,185800,41316501000,205500,205500,205500,205500,0
|
|
20231116,185700,41316501000,205500,205500,205500,205500,0
|
|
20231116,185600,41316501000,205500,205500,205500,205500,0
|
|
20231116,185500,41316501000,205500,205500,205500,205500,0
|
|
20231116,185400,41316501000,205500,205500,205500,205500,0
|
|
20231116,185300,41316501000,205500,205500,205500,205500,0
|
|
20231116,185200,41316501000,205500,205500,205500,205500,0
|
|
20231116,185100,41316501000,205500,205500,205500,205500,0
|
|
20231116,185000,41316501000,205500,205500,205500,205500,0
|
|
20231116,184900,41316501000,205500,205500,205500,205500,0
|
|
20231116,184800,41316501000,205500,205500,205500,205500,0
|
|
20231116,184700,41316501000,205500,205500,205500,205500,0
|
|
20231116,184600,41316501000,205500,205500,205500,205500,0
|
|
20231116,184500,41316501000,205500,205500,205500,205500,0
|
|
20231116,184400,41316501000,205500,205500,205500,205500,0
|
|
20231116,184300,41316501000,205500,205500,205500,205500,0
|
|
20231116,184200,41316501000,205500,205500,205500,205500,0
|
|
20231116,184100,41316501000,205500,205500,205500,205500,0
|
|
20231116,184000,41316501000,205500,205500,205500,205500,0
|
|
20231116,183900,41316501000,205500,205500,205500,205500,0
|
|
20231116,183800,41316501000,205500,205500,205500,205500,0
|
|
20231116,183700,41316501000,205500,205500,205500,205500,0
|
|
20231116,183600,41316501000,205500,205500,205500,205500,0
|
|
20231116,183500,41316501000,205500,205500,205500,205500,0
|
|
20231116,183400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,183300,41316501000,205500,205500,205500,205500,0
|
|
20231116,183200,41316501000,205500,205500,205500,205500,0
|
|
20231116,183100,41316501000,205500,205500,205500,205500,0
|
|
20231116,183000,41316501000,205500,205500,205500,205500,0
|
|
20231116,182900,41316501000,205500,205500,205500,205500,0
|
|
20231116,182800,41316501000,205500,205500,205500,205500,0
|
|
20231116,182700,41316501000,205500,205500,205500,205500,0
|
|
20231116,182600,41316501000,205500,205500,205500,205500,0
|
|
20231116,182500,41316501000,205500,205500,205500,205500,0
|
|
20231116,182400,41316501000,205500,205500,205500,205500,0
|
|
20231116,182300,41316501000,205500,205500,205500,205500,0
|
|
20231116,182200,41316501000,205500,205500,205500,205500,0
|
|
20231116,182100,41316501000,205500,205500,205500,205500,0
|
|
20231116,182000,41316501000,205500,205500,205500,205500,0
|
|
20231116,181900,41316501000,205500,205500,205500,205500,0
|
|
20231116,181800,41316501000,205500,205500,205500,205500,0
|
|
20231116,181700,41316501000,205500,205500,205500,205500,0
|
|
20231116,181600,41316501000,205500,205500,205500,205500,0
|
|
20231116,181500,41316501000,205500,205500,205500,205500,0
|
|
20231116,181400,41316501000,205500,205500,205500,205500,0
|
|
20231116,181300,41316501000,205500,205500,205500,205500,0
|
|
20231116,181200,41316501000,205500,205500,205500,205500,0
|
|
20231116,181100,41316501000,205500,205500,205500,205500,0
|
|
20231116,181000,41316501000,205500,205500,205500,205500,0
|
|
20231116,180900,41316501000,205500,205500,205500,205500,0
|
|
20231116,180800,41316501000,205500,205500,205500,205500,0
|
|
20231116,180700,41316501000,205500,205500,205500,205500,0
|
|
20231116,180600,41316501000,205500,205500,205500,205500,0
|
|
20231116,180500,41316501000,205500,205500,205500,205500,0
|
|
20231116,180400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,180300,41316501000,205500,205500,205500,205500,0
|
|
20231116,180200,41316501000,205500,205500,205500,205500,0
|
|
20231116,180100,41316501000,205500,205500,205500,205500,0
|
|
20231116,180000,41316501000,205500,205500,205500,205500,0
|
|
20231116,175900,41316501000,205500,205500,205500,205500,0
|
|
20231116,175800,41316501000,205500,205500,205500,205500,0
|
|
20231116,175700,41316501000,205500,205500,205500,205500,0
|
|
20231116,175600,41316501000,205500,205500,205500,205500,0
|
|
20231116,175500,41316501000,205500,205500,205500,205500,0
|
|
20231116,175400,41316501000,205500,205500,205500,205500,0
|
|
20231116,175300,41316501000,205500,205500,205500,205500,0
|
|
20231116,175200,41316501000,205500,205500,205500,205500,0
|
|
20231116,175100,41316501000,205500,205500,205500,205500,0
|
|
20231116,175000,41316501000,205500,205500,205500,205500,0
|
|
20231116,174900,41316501000,205500,205500,205500,205500,0
|
|
20231116,174800,41316501000,205500,205500,205500,205500,0
|
|
20231116,174700,41316501000,205500,205500,205500,205500,0
|
|
20231116,174600,41316501000,205500,205500,205500,205500,0
|
|
20231116,174500,41316501000,205500,205500,205500,205500,0
|
|
20231116,174400,41316501000,205500,205500,205500,205500,0
|
|
20231116,174300,41316501000,205500,205500,205500,205500,0
|
|
20231116,174200,41316501000,205500,205500,205500,205500,0
|
|
20231116,174100,41316501000,205500,205500,205500,205500,0
|
|
20231116,174000,41316501000,205500,205500,205500,205500,0
|
|
20231116,173900,41316501000,205500,205500,205500,205500,0
|
|
20231116,173800,41316501000,205500,205500,205500,205500,0
|
|
20231116,173700,41316501000,205500,205500,205500,205500,0
|
|
20231116,173600,41316501000,205500,205500,205500,205500,0
|
|
20231116,173500,41316501000,205500,205500,205500,205500,0
|
|
20231116,173400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,173300,41316501000,205500,205500,205500,205500,0
|
|
20231116,173200,41316501000,205500,205500,205500,205500,0
|
|
20231116,173100,41316501000,205500,205500,205500,205500,0
|
|
20231116,173000,41316501000,205500,205500,205500,205500,0
|
|
20231116,172900,41316501000,205500,205500,205500,205500,0
|
|
20231116,172800,41316501000,205500,205500,205500,205500,0
|
|
20231116,172700,41316501000,205500,205500,205500,205500,0
|
|
20231116,172600,41316501000,205500,205500,205500,205500,0
|
|
20231116,172500,41316501000,205500,205500,205500,205500,0
|
|
20231116,172400,41316501000,205500,205500,205500,205500,0
|
|
20231116,172300,41316501000,205500,205500,205500,205500,0
|
|
20231116,172200,41316501000,205500,205500,205500,205500,0
|
|
20231116,172100,41316501000,205500,205500,205500,205500,0
|
|
20231116,172000,41316501000,205500,205500,205500,205500,0
|
|
20231116,171900,41316501000,205500,205500,205500,205500,0
|
|
20231116,171800,41316501000,205500,205500,205500,205500,0
|
|
20231116,171700,41316501000,205500,205500,205500,205500,0
|
|
20231116,171600,41316501000,205500,205500,205500,205500,0
|
|
20231116,171500,41316501000,205500,205500,205500,205500,0
|
|
20231116,171400,41316501000,205500,205500,205500,205500,0
|
|
20231116,171300,41316501000,205500,205500,205500,205500,0
|
|
20231116,171200,41316501000,205500,205500,205500,205500,0
|
|
20231116,171100,41316501000,205500,205500,205500,205500,0
|
|
20231116,171000,41316501000,205500,205500,205500,205500,0
|
|
20231116,170900,41316501000,205500,205500,205500,205500,0
|
|
20231116,170800,41316501000,205500,205500,205500,205500,0
|
|
20231116,170700,41316501000,205500,205500,205500,205500,0
|
|
20231116,170600,41316501000,205500,205500,205500,205500,0
|
|
20231116,170500,41316501000,205500,205500,205500,205500,0
|
|
20231116,170400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,170300,41316501000,205500,205500,205500,205500,0
|
|
20231116,170200,41316501000,205500,205500,205500,205500,0
|
|
20231116,170100,41316501000,205500,205500,205500,205500,0
|
|
20231116,170000,41316501000,205500,205500,205500,205500,0
|
|
20231116,165900,41316501000,205500,205500,205500,205500,0
|
|
20231116,165800,41316501000,205500,205500,205500,205500,0
|
|
20231116,165700,41316501000,205500,205500,205500,205500,0
|
|
20231116,165600,41316501000,205500,205500,205500,205500,0
|
|
20231116,165500,41316501000,205500,205500,205500,205500,0
|
|
20231116,165400,41316501000,205500,205500,205500,205500,0
|
|
20231116,165300,41316501000,205500,205500,205500,205500,0
|
|
20231116,165200,41316501000,205500,205500,205500,205500,0
|
|
20231116,165100,41316501000,205500,205500,205500,205500,0
|
|
20231116,165000,41316501000,205500,205500,205500,205500,0
|
|
20231116,164900,41316501000,205500,205500,205500,205500,0
|
|
20231116,164800,41316501000,205500,205500,205500,205500,0
|
|
20231116,164700,41316501000,205500,205500,205500,205500,0
|
|
20231116,164600,41316501000,205500,205500,205500,205500,0
|
|
20231116,164500,41316501000,205500,205500,205500,205500,0
|
|
20231116,164400,41316501000,205500,205500,205500,205500,0
|
|
20231116,164300,41316501000,205500,205500,205500,205500,0
|
|
20231116,164200,41316501000,205500,205500,205500,205500,0
|
|
20231116,164100,41316501000,205500,205500,205500,205500,0
|
|
20231116,164000,41316501000,205500,205500,205500,205500,0
|
|
20231116,163900,41316501000,205500,205500,205500,205500,0
|
|
20231116,163800,41316501000,205500,205500,205500,205500,0
|
|
20231116,163700,41316501000,205500,205500,205500,205500,0
|
|
20231116,163600,41316501000,205500,205500,205500,205500,0
|
|
20231116,163500,41316501000,205500,205500,205500,205500,0
|
|
20231116,163400,41316501000,205500,205500,205500,205500,10939
|
|
20231116,163300,41316501000,205500,205500,205500,205500,0
|
|
20231116,163200,41316501000,205500,205500,205500,205500,0
|
|
20231116,163100,41316501000,205500,205500,205500,205500,0
|
|
20231116,163000,41316501000,205500,205500,205500,205500,10939
|
|
20231116,162900,39068536500,206500,206500,206500,206500,0
|
|
20231116,162800,39068536500,206500,206500,206500,206500,0
|
|
20231116,162700,39068536500,206500,206500,206500,206500,0
|
|
20231116,162600,39068536500,206500,206500,206500,206500,0
|
|
20231116,162500,39068536500,206500,206500,206500,206500,0
|
|
20231116,162400,39068536500,206500,206500,206500,206500,0
|
|
20231116,162300,39068536500,206500,206500,206500,206500,0
|
|
20231116,162200,39068536500,206500,206500,206500,206500,0
|
|
20231116,162100,39068536500,206500,206500,206500,206500,0
|
|
20231116,162000,39068536500,206500,206500,206500,206500,0
|
|
20231116,161900,39068536500,206500,206500,207000,206000,385
|
|
20231116,161800,38989090000,206500,207000,207000,206000,441
|
|
20231116,161700,38898022500,206500,207000,207000,206000,522
|
|
20231116,161600,38790208500,206500,206500,207000,206000,1259
|
|
20231116,161500,38530252500,206500,206500,206500,206000,282
|
|
20231116,161400,38472030500,206000,206500,206500,206000,298
|
|
20231116,161300,38410628500,206000,206000,206500,206000,344
|
|
20231116,161200,38339743500,206500,206500,206500,206000,489
|
|
20231116,161100,38238950000,206500,206000,206500,206000,188
|
|
20231116,161000,38200211500,206500,206000,206500,206000,269
|
|
20231116,160900,38144767500,206000,206500,206500,206000,622
|
|
20231116,160800,38016449500,206000,206500,206500,206000,218
|
|
20231116,160700,37971530000,206500,206000,206500,205500,585
|
|
20231116,160600,37851058500,205500,205500,206000,205500,672
|
|
20231116,160500,37712831000,205500,205500,206000,205500,309
|
|
20231116,160400,37649272000,206000,206000,206000,205500,484
|
|
20231116,160300,37549746000,206000,206000,206500,205500,811
|
|
20231116,160200,37382745000,206000,206500,206500,206000,2767
|
|
20231116,160100,36812728000,206000,206000,206500,206000,890
|
|
20231116,160000,36629361500,206500,206000,206500,206000,271
|
|
20231116,155900,36573498000,206000,206500,206500,206000,320
|
|
20231116,155800,36507538500,206500,206500,206500,206000,358
|
|
20231116,155700,36433745500,206500,206500,206500,206000,979
|
|
20231116,155600,36232050500,206500,206000,206500,206000,365
|
|
20231116,155500,36156788500,206000,206000,206500,206000,291
|
|
20231116,155400,36096773000,206000,206000,206500,206000,294
|
|
20231116,155300,36036195500,206000,206000,206500,206000,873
|
|
20231116,155200,35856325000,206000,206500,206500,206000,290
|
|
20231116,155100,35796547000,206000,206000,206500,206000,520
|
|
20231116,155000,35689325000,206000,206500,206500,206000,560
|
|
20231116,154900,35573859000,206500,206000,206500,206000,508
|
|
20231116,154800,35469054500,206500,206500,206500,206000,200
|
|
20231116,154700,35427821000,206500,206500,206500,206000,960
|
|
20231116,154600,35229740500,206500,206500,207000,206000,1094
|
|
20231116,154500,35003844000,207000,206500,207000,206500,266
|
|
20231116,154400,34948894000,207000,206500,207000,206500,182
|
|
20231116,154300,34911290000,206500,206500,207000,206500,150
|
|
20231116,154200,34880295500,206500,206500,207000,206500,272
|
|
20231116,154100,34824106000,206500,206500,207000,206500,406
|
|
20231116,154000,34740221500,207000,206500,207000,206500,215
|
|
20231116,153900,34695798500,207000,207000,207000,206500,269
|
|
20231116,153800,34640225500,207000,206500,207000,206500,704
|
|
20231116,153700,34494613000,206500,207000,207000,206500,311
|
|
20231116,153600,34430323000,206500,207000,207000,206500,318
|
|
20231116,153500,34364632500,206500,207000,207000,206500,247
|
|
20231116,153400,34313600500,207000,206500,207000,206500,294
|
|
20231116,153300,34252869500,206500,206500,207000,206500,274
|
|
20231116,153200,34196272500,206500,207000,207000,206500,366
|
|
20231116,153100,34120668500,206500,207000,207000,206500,195
|
|
20231116,153000,34080355500,206500,207000,207000,206500,425
|
|
20231116,152900,33992497000,207000,207000,207000,206500,190
|
|
20231116,152800,33953231000,206500,207000,207000,206500,359
|
|
20231116,152700,33878993500,207000,206500,207000,206500,228
|
|
20231116,152600,33831842000,206500,206500,207000,206000,1166
|
|
20231116,152500,33591104500,207000,206500,207000,206000,243
|
|
20231116,152400,33540919000,206500,206500,207000,206000,1534
|
|
20231116,152300,33224234500,207000,207000,207000,206500,266
|
|
20231116,152200,33169276500,207000,207000,207000,206500,318
|
|
20231116,152100,33103578000,207000,206500,207000,206500,1397
|
|
20231116,152000,32815049500,207000,207000,207000,206500,376
|
|
20231116,151900,32737348500,207000,207500,207500,206500,3947
|
|
20231116,151800,31921547500,207000,207000,207500,207000,440
|
|
20231116,151700,31830421500,207000,207500,207500,207000,3257
|
|
20231116,151600,31156162000,207000,207000,207500,207000,651
|
|
20231116,151500,31021330500,207500,207500,207500,207000,280
|
|
20231116,151400,30963341500,207000,207500,207500,207000,599
|
|
20231116,151300,30839251500,208000,207000,208000,207000,1223
|
|
20231116,151200,30585635000,207000,207500,207500,207000,415
|
|
20231116,151100,30499639000,207000,207500,207500,207000,363
|
|
20231116,151000,30424423500,207000,207500,207500,207000,366
|
|
20231116,150900,30348618500,207500,207000,207500,207000,899
|
|
20231116,150800,30162194000,207500,207000,207500,207000,293
|
|
20231116,150700,30101443000,207000,207500,207500,207000,800
|
|
20231116,150600,29935557000,207500,207500,207500,207000,539
|
|
20231116,150500,29823877500,207500,207500,207500,207000,153
|
|
20231116,150400,29792178000,207000,207500,207500,207000,378
|
|
20231116,150300,29713897500,207500,207500,207500,207000,243
|
|
20231116,150200,29663491000,207500,207500,207500,207000,611
|
|
20231116,150100,29536910000,207500,207500,207500,207000,403
|
|
20231116,150000,29453407500,207000,208000,208000,207000,2927
|
|
20231116,145900,28846189000,208000,207500,208000,207500,248
|
|
20231116,145800,28794707000,207500,208000,208000,207500,303
|
|
20231116,145700,28731788000,208000,208000,208000,207500,212
|
|
20231116,145600,28687763500,208000,208000,208000,207500,318
|
|
20231116,145500,28621761000,208000,207500,208000,207500,146
|
|
20231116,145400,28591443500,208000,207500,208000,207500,241
|
|
20231116,145300,28541424000,208000,208000,208000,207500,141
|
|
20231116,145200,28512153500,207500,207500,208000,207500,188
|
|
20231116,145100,28473108500,207500,208000,208000,207500,181
|
|
20231116,145000,28435509000,208000,208000,208000,207500,295
|
|
20231116,144900,28374281000,208000,207500,208000,207500,240
|
|
20231116,144800,28324425500,208000,208000,208000,207500,941
|
|
20231116,144700,28128779000,208000,207000,208000,207000,2153
|
|
20231116,144600,27682044500,207500,207500,207500,207000,406
|
|
20231116,144500,27597943500,207500,207000,207500,207000,426
|
|
20231116,144400,27509713500,207500,207000,207500,207000,149
|
|
20231116,144300,27478851000,207500,207000,207500,207000,566
|
|
20231116,144200,27361658500,207000,207500,207500,207000,451
|
|
20231116,144100,27268230000,207500,207500,207500,207000,470
|
|
20231116,144000,27170807000,207500,207500,207500,207000,452
|
|
20231116,143900,27077130000,207500,207500,207500,207000,1024
|
|
20231116,143800,26864771500,207000,207500,208000,207000,1040
|
|
20231116,143700,26649123500,208000,208000,208000,207000,669
|
|
20231116,143600,26510293000,207000,208000,208000,207000,5994
|
|
20231116,143500,25266612000,207500,208000,208000,207500,309
|
|
20231116,143400,25202383000,208000,208000,208000,207500,643
|
|
20231116,143300,25068905500,208000,208000,208000,207500,156
|
|
20231116,143200,25036513500,208000,207500,208000,207500,338
|
|
20231116,143100,24966350000,208000,208000,208000,207500,149
|
|
20231116,143000,24935402000,208000,208000,208000,207500,498
|
|
20231116,142900,24832028000,208000,208000,208000,207500,169
|
|
20231116,142800,24796945000,208000,208000,208000,207500,214
|
|
20231116,142700,24752470500,208000,208000,208000,207500,290
|
|
20231116,142600,24692267500,208000,208500,208500,207500,572
|
|
20231116,142500,24573326500,208500,208500,208500,208000,379
|
|
20231116,142400,24494455000,208000,208500,208500,208000,240
|
|
20231116,142300,24444513000,208500,208500,208500,208000,69
|
|
20231116,142200,24430148000,208000,208500,208500,208000,582
|
|
20231116,142100,24309077500,208500,208500,208500,208000,207
|
|
20231116,142000,24266003500,208500,208000,208500,208000,401
|
|
20231116,141900,24182573000,208000,208000,208500,208000,227
|
|
20231116,141800,24135338500,208000,208500,208500,208000,505
|
|
20231116,141700,24030282500,208500,208000,208500,208000,274
|
|
20231116,141600,23973279000,208500,208500,208500,208000,290
|
|
20231116,141500,23912895500,208000,208000,208500,207500,654
|
|
20231116,141400,23776856500,208500,208500,208500,208000,611
|
|
20231116,141300,23649753000,208500,208500,208500,208000,203
|
|
20231116,141200,23607510000,208500,208500,208500,208000,112
|
|
20231116,141100,23584196000,208500,208500,208500,208000,45
|
|
20231116,141000,23574829000,208500,208500,208500,208000,305
|
|
20231116,140900,23511349000,208000,208000,208000,207500,757
|
|
20231116,140800,23353923500,208000,208000,208000,207500,107
|
|
20231116,140700,23331693000,208000,208000,208000,207500,375
|
|
20231116,140600,23253699000,208000,207500,208000,207500,364
|
|
20231116,140500,23178116000,208000,208500,208500,207500,251
|
|
20231116,140400,23125935500,208000,208000,208500,208000,217
|
|
20231116,140300,23080786000,208000,208000,208500,207500,2456
|
|
20231116,140200,22569852500,208500,208000,208500,208000,271
|
|
20231116,140100,22513473500,208500,208500,208500,208000,512
|
|
20231116,140000,22406810500,208000,208000,208500,208000,97
|
|
20231116,135900,22386615000,208000,208500,208500,208000,103
|
|
20231116,135800,22365165500,208500,208500,208500,208000,378
|
|
20231116,135700,22286517500,208500,208500,208500,208000,308
|
|
20231116,135600,22222389500,208500,208500,208500,208000,100
|
|
20231116,135500,22201553000,208500,208000,208500,208000,199
|
|
20231116,135400,22160145500,208500,208500,208500,208000,125
|
|
20231116,135300,22134126500,208000,208500,208500,208000,128
|
|
20231116,135200,22107462500,208500,208500,208500,208000,101
|
|
20231116,135100,22086437500,208500,208500,208500,208000,146
|
|
20231116,135000,22056002000,208000,208500,208500,208000,160
|
|
20231116,134900,22022659000,208500,208000,208500,208000,65
|
|
20231116,134800,22009121000,208500,208500,208500,208000,396
|
|
20231116,134700,21926726500,208500,208000,208500,208000,53
|
|
20231116,134600,21915680000,208500,208500,208500,208000,44
|
|
20231116,134500,21906521500,208000,208000,208500,208000,182
|
|
20231116,134400,21868646000,208500,207500,208500,207500,240
|
|
20231116,134300,21818726000,207500,208000,208500,207500,404
|
|
20231116,134200,21734708000,208500,208000,208500,207500,1926
|
|
20231116,134100,21334152500,208000,208500,208500,208000,265
|
|
20231116,134000,21279011500,208500,208500,208500,208000,163
|
|
20231116,133900,21245075000,208500,208000,208500,208000,110
|
|
20231116,133800,21222170000,208000,208500,208500,208000,118
|
|
20231116,133700,21197607500,208500,208500,208500,208000,169
|
|
20231116,133600,21162444000,208500,208500,208500,208000,95
|
|
20231116,133500,21142652000,208500,208500,208500,208000,192
|
|
20231116,133400,21102644500,208500,208000,208500,208000,112
|
|
20231116,133300,21079316500,208500,208500,208500,208000,76
|
|
20231116,133200,21063474500,208500,208000,208500,208000,138
|
|
20231116,133100,21034741500,208000,208500,208500,208000,35
|
|
20231116,133000,21027454500,208000,208500,208500,208000,352
|
|
20231116,132900,20954079000,208500,208500,208500,208000,90
|
|
20231116,132800,20935320000,208500,208500,208500,208000,144
|
|
20231116,132700,20905329000,208500,208500,208500,208500,204
|
|
20231116,132600,20862795000,208500,208500,208500,208500,42
|
|
20231116,132500,20854038000,208500,208500,208500,208000,87
|
|
20231116,132400,20835932000,208500,208500,208500,208500,249
|
|
20231116,132300,20784015500,208500,208500,208500,208500,68
|
|
20231116,132200,20769837500,208500,208000,208500,208000,368
|
|
20231116,132100,20693278000,208000,208000,208000,207500,618
|
|
20231116,132000,20564799500,208000,207500,208000,207500,119
|
|
20231116,131900,20540073500,207500,208000,208000,207500,88
|
|
20231116,131800,20521793000,208000,207500,208000,207500,385
|
|
20231116,131700,20441799500,208000,208000,208000,207500,219
|
|
20231116,131600,20396267000,208000,208000,208000,207500,114
|
|
20231116,131500,20372561000,207500,208000,208000,207500,301
|
|
20231116,131400,20309991500,208000,208000,208000,207500,104
|
|
20231116,131300,20288378500,208000,208000,208000,207500,90
|
|
20231116,131200,20269676500,207500,208000,208000,207500,440
|
|
20231116,131100,20178361500,207500,208000,208000,207500,221
|
|
20231116,131000,20132472500,207500,207500,208000,207500,116
|
|
20231116,130900,20108368000,208000,207500,208000,207500,234
|
|
20231116,130800,20059714000,208000,208000,208000,207500,156
|
|
20231116,130700,20027309000,208000,208000,208000,207500,594
|
|
20231116,130600,19903768500,207500,207500,208000,207500,270
|
|
20231116,130500,19847730500,207500,207500,208000,207500,313
|
|
20231116,130400,19782769000,208000,208000,208500,207500,511
|
|
20231116,130300,19676479000,208000,208500,208500,208000,138
|
|
20231116,130200,19647774000,208000,208500,208500,208000,89
|
|
20231116,130100,19629246000,208000,208000,208500,208000,467
|
|
20231116,130000,19532073000,208500,208500,208500,208000,291
|
|
20231116,125900,19471534500,208000,208500,208500,208000,196
|
|
20231116,125800,19430740500,208500,208500,208500,208000,350
|
|
20231116,125700,19357929000,208000,208500,208500,208000,135
|
|
20231116,125600,19329848000,208500,208000,208500,208000,57
|
|
20231116,125500,19317982000,208000,208500,208500,208000,360
|
|
20231116,125400,19243090500,208500,208500,208500,208000,147
|
|
20231116,125300,19212451500,208000,208000,208500,208000,171
|
|
20231116,125200,19176876000,208500,208000,208500,208000,307
|
|
20231116,125100,19113010500,208000,208500,208500,208000,95
|
|
20231116,125000,19093244000,208000,208000,208500,208000,49
|
|
20231116,124900,19083040500,208000,208500,208500,208000,398
|
|
20231116,124800,19000230500,208500,208500,208500,208000,122
|
|
20231116,124700,18974846000,208500,208500,208500,208000,579
|
|
20231116,124600,18854382500,208500,208500,208500,208000,2701
|
|
20231116,124500,18291274500,209000,208500,209000,208500,58
|
|
20231116,124400,18279177500,209000,209000,209000,208500,104
|
|
20231116,124300,18257471000,209000,209000,209000,208500,240
|
|
20231116,124200,18207367000,209000,208500,209000,208500,83
|
|
20231116,124100,18190051000,208500,209000,209000,208500,136
|
|
20231116,124000,18161672500,209000,209000,209000,208000,1112
|
|
20231116,123900,17929830500,208500,209000,209000,208500,50
|
|
20231116,123800,17919391500,209000,209000,209000,208500,237
|
|
20231116,123700,17869890500,209000,209000,209500,208500,244
|
|
20231116,123600,17818942500,209000,209500,209500,209000,108
|
|
20231116,123500,17796360500,209500,209000,209500,209000,90
|
|
20231116,123400,17777545000,209000,209000,209500,208500,339
|
|
20231116,123300,17706770000,209000,209000,209500,208500,451
|
|
20231116,123200,17612561500,209000,208500,209000,208000,2834
|
|
20231116,123100,17021553500,208500,208000,208500,208000,268
|
|
20231116,123000,16965776000,208500,208500,208500,208000,155
|
|
20231116,122900,16933505000,208000,208000,208500,208000,285
|
|
20231116,122800,16874211500,208500,208500,208500,208000,236
|
|
20231116,122700,16825089500,208500,208500,208500,208000,316
|
|
20231116,122600,16759324000,208000,208000,208500,208000,96
|
|
20231116,122500,16739348000,208500,208000,208500,208000,253
|
|
20231116,122400,16686703000,208000,208500,208500,208000,321
|
|
20231116,122300,16619909500,208500,208000,208500,207500,404
|
|
20231116,122200,16535883500,208000,208000,208500,207500,4341
|
|
20231116,122100,15633079500,208000,208000,208500,208000,379
|
|
20231116,122000,15554216000,208500,208000,208500,208000,517
|
|
20231116,121900,15446590500,208000,208500,208500,208000,417
|
|
20231116,121800,15359775000,208500,208500,208500,208000,1372
|
|
20231116,121700,15073852500,208500,209000,209000,208500,1002
|
|
20231116,121600,14864911000,209000,208500,209000,208500,262
|
|
20231116,121500,14810251500,208500,209000,209000,208500,88
|
|
20231116,121400,14791884000,209000,208500,209000,208500,120
|
|
20231116,121300,14766852500,209000,209000,209000,208500,243
|
|
20231116,121200,14716164500,208500,209000,209000,208500,368
|
|
20231116,121100,14639406500,209000,208500,209000,208500,117
|
|
20231116,121000,14615000500,209000,209000,209000,208500,430
|
|
20231116,120900,14525336000,209000,208500,209000,208500,222
|
|
20231116,120800,14479018500,209000,208500,209000,208500,82
|
|
20231116,120700,14461904000,208500,209000,209000,208500,337
|
|
20231116,120600,14391606500,208500,208500,209000,208500,273
|
|
20231116,120500,14334665000,208500,208500,209000,208500,380
|
|
20231116,120400,14255432500,209000,209000,209000,208500,2043
|
|
20231116,120300,13829451500,208500,209000,209000,208500,173
|
|
20231116,120200,13793354000,209000,209000,209000,208500,104
|
|
20231116,120100,13771656500,209000,208500,209000,208500,392
|
|
20231116,120000,13689909000,208500,209000,209000,208500,154
|
|
20231116,115900,13657771000,209000,209000,209000,208500,273
|
|
20231116,115800,13600808000,209000,209000,209500,208500,780
|
|
20231116,115700,13437855500,209500,209000,209500,209000,280
|
|
20231116,115600,13379300000,209500,209500,209500,209000,146
|
|
20231116,115500,13348761500,209500,209000,209500,209000,435
|
|
20231116,115400,13257830500,209000,209000,209500,209000,391
|
|
20231116,115300,13176095500,209500,209000,209500,209000,167
|
|
20231116,115200,13141174000,209500,209000,209500,209000,356
|
|
20231116,115100,13066751500,209000,209000,209500,209000,274
|
|
20231116,115000,13009472500,209500,209500,209500,209000,136
|
|
20231116,114900,12981032000,209500,209500,209500,209000,261
|
|
20231116,114800,12926471500,209500,209500,209500,209000,157
|
|
20231116,114700,12893624000,209000,209500,209500,209000,206
|
|
20231116,114600,12850548500,209500,209500,209500,209000,341
|
|
20231116,114500,12779267500,209500,209500,209500,209000,272
|
|
20231116,114400,12722345500,209500,209000,209500,209000,148
|
|
20231116,114300,12691399500,209000,209500,209500,209000,490
|
|
20231116,114200,12588969500,209000,209500,209500,209000,154
|
|
20231116,114100,12556770500,209500,209500,209500,209000,218
|
|
20231116,114000,12511187500,209000,209500,209500,209000,319
|
|
20231116,113900,12444507500,209000,209000,209500,209000,324
|
|
20231116,113800,12376773000,209500,209500,209500,209000,362
|
|
20231116,113700,12301089000,209500,209500,209500,209000,441
|
|
20231116,113600,12208904000,209500,209000,209500,209000,141
|
|
20231116,113500,12179412000,209500,209500,209500,209000,343
|
|
20231116,113400,12107705500,209500,209500,209500,209000,384
|
|
20231116,113300,12027415000,209500,209500,209500,209000,108
|
|
20231116,113200,12004814000,209500,209500,209500,209000,95
|
|
20231116,113100,11984932500,209500,209500,209500,209000,361
|
|
20231116,113000,11909435500,209000,209000,209500,209000,178
|
|
20231116,112900,11872205500,209500,209000,209500,209000,35
|
|
20231116,112800,11864874000,209500,209000,209500,209000,284
|
|
20231116,112700,11805489000,209500,209000,209500,209000,142
|
|
20231116,112600,11775769000,209500,209500,209500,209000,59
|
|
20231116,112500,11763419000,209500,209500,209500,209000,464
|
|
20231116,112400,11666430500,209500,209500,210000,209000,236
|
|
20231116,112300,11616978500,210000,209500,210000,209500,154
|
|
20231116,112200,11584703500,210000,209500,210000,209500,218
|
|
20231116,112100,11539023000,210000,209500,210000,209500,266
|
|
20231116,112000,11483248500,209500,209000,209500,209000,743
|
|
20231116,111900,11327614500,209500,209500,209500,209000,371
|
|
20231116,111800,11249917500,209500,209500,209500,209000,108
|
|
20231116,111700,11227292500,209500,209500,209500,209000,212
|
|
20231116,111600,11182922500,209500,209000,209500,208500,1131
|
|
20231116,111500,10946538500,208500,209000,209000,208500,248
|
|
20231116,111400,10894812000,208500,208500,209000,208500,175
|
|
20231116,111300,10858291500,208500,209000,209000,208500,378
|
|
20231116,111200,10779442000,209000,209000,209000,208500,164
|
|
20231116,111100,10745217000,209000,209000,209000,208500,90
|
|
20231116,111000,10726429000,208500,209000,209000,208500,336
|
|
20231116,110900,10656361500,209000,209500,209500,208500,1036
|
|
20231116,110800,10439941500,209500,209000,209500,209000,225
|
|
20231116,110700,10392888500,209000,209500,209500,209000,386
|
|
20231116,110600,10312196500,209500,209000,209500,209000,92
|
|
20231116,110500,10292948000,209500,209500,209500,209000,286
|
|
20231116,110400,10233102000,209500,209500,209500,209000,30
|
|
20231116,110300,10226817500,209000,209500,209500,209000,305
|
|
20231116,110200,10163065000,209500,209500,209500,209000,268
|
|
20231116,110100,10107019000,209500,209500,209500,209000,654
|
|
20231116,110000,9970022000,209500,209000,210000,209000,460
|
|
20231116,105900,9873693500,210000,209500,210000,209000,807
|
|
20231116,105800,9704683000,209500,209500,210000,209500,204
|
|
20231116,105700,9661933500,209500,209500,209500,209000,785
|
|
20231116,105600,9497557500,209500,210000,210000,209500,2664
|
|
20231116,105500,8939445500,210000,210500,210500,209500,4701
|
|
20231116,105400,7951670000,210500,210000,210500,210000,78
|
|
20231116,105300,7935259000,210500,210500,210500,210000,290
|
|
20231116,105200,7874295000,210500,210000,210500,210000,454
|
|
20231116,105100,7778770500,210000,210000,210500,210000,52
|
|
20231116,105000,7767843000,210500,210500,210500,210000,265
|
|
20231116,104900,7712100000,210500,210500,210500,210500,161
|
|
20231116,104800,7678209500,210500,211000,211000,210500,404
|
|
20231116,104700,7593159000,211000,211500,211500,211000,186
|
|
20231116,104600,7553908500,211500,211500,211500,211000,29
|
|
20231116,104500,7547781000,211000,211000,211500,211000,590
|
|
20231116,104400,7423279500,211000,210500,211000,210500,396
|
|
20231116,104300,7339883500,210500,210500,211000,210000,556
|
|
20231116,104200,7222830500,210500,210500,210500,210500,59
|
|
20231116,104100,7210411000,210500,211000,211000,210000,1787
|
|
20231116,104000,6834325500,210500,211000,211000,210500,71
|
|
20231116,103900,6819369500,210500,211000,211000,210500,49
|
|
20231116,103800,6809046500,210500,212000,212000,210500,1700
|
|
20231116,103700,6450336000,211500,211500,212000,211500,287
|
|
20231116,103600,6389635000,211500,211500,212000,211500,379
|
|
20231116,103500,6309453500,211500,212000,212000,211500,244
|
|
20231116,103400,6257794000,211500,211500,211500,211000,694
|
|
20231116,103300,6111014500,211500,211500,211500,211000,56
|
|
20231116,103200,6099172500,211500,211500,211500,211000,130
|
|
20231116,103100,6071712500,211500,211500,211500,211000,50
|
|
20231116,103000,6061152000,211500,211500,211500,211000,362
|
|
20231116,102900,5984600500,212000,212000,212000,211500,110
|
|
20231116,102800,5961302500,211500,211500,212000,211500,129
|
|
20231116,102700,5934004000,211500,212500,212500,211500,303
|
|
20231116,102600,5869770500,212500,212500,212500,212000,413
|
|
20231116,102500,5782124000,212500,212000,212500,211500,545
|
|
20231116,102400,5666575000,212000,212000,212000,211500,51
|
|
20231116,102300,5655763500,212000,212000,212000,211500,33
|
|
20231116,102200,5648768000,212000,211500,212000,211500,131
|
|
20231116,102100,5621056000,211500,212000,212000,211500,321
|
|
20231116,102000,5553110000,212000,211500,212000,211500,522
|
|
20231116,101900,5442706500,211500,211500,211500,211000,128
|
|
20231116,101800,5415651000,211500,212500,212500,211500,851
|
|
20231116,101700,5235442000,212500,212500,212500,212000,401
|
|
20231116,101600,5150328500,212000,212000,212500,212000,784
|
|
20231116,101500,4984085500,211500,211000,212000,211000,1102
|
|
20231116,101400,4750852000,211500,211000,211500,210500,437
|
|
20231116,101300,4658649500,210500,211000,211000,210500,191
|
|
20231116,101200,4618385500,210500,210000,211000,210000,304
|
|
20231116,101100,4554390500,210500,210000,211000,210000,1333
|
|
20231116,101000,4273879500,210000,210500,211000,210000,1233
|
|
20231116,100900,4014364000,210500,210000,210500,210000,280
|
|
20231116,100800,3955516500,210500,210500,211000,210000,1769
|
|
20231116,100700,3583336000,211000,211500,211500,210000,1173
|
|
20231116,100600,3336068000,211500,211500,212000,211000,750
|
|
20231116,100500,3177542000,211500,210500,211500,210500,1214
|
|
20231116,100400,2921451500,210500,210000,210500,209500,1530
|
|
20231116,100300,2599929000,210000,210000,210000,209500,2935
|
|
20231116,100200,1984007000,210000,211500,211500,210000,3702
|
|
20231116,100100,1203947000,211500,211500,212000,211000,2646
|
|
20231116,100000,643798500,211500,212500,212500,211500,2934
|