575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183200,6722663800,30750,30750,30750,30750,4392
|
|
20231123,183100,6722663800,30750,30750,30750,30750,0
|
|
20231123,183000,6722663800,30750,30750,30750,30750,0
|
|
20231123,182900,6722663800,30750,30750,30750,30750,0
|
|
20231123,182800,6722663800,30750,30750,30750,30750,0
|
|
20231123,182700,6722663800,30750,30750,30750,30750,0
|
|
20231123,182600,6722663800,30750,30750,30750,30750,0
|
|
20231123,182500,6722663800,30750,30750,30750,30750,0
|
|
20231123,182400,6722663800,30750,30750,30750,30750,0
|
|
20231123,182300,6722663800,30750,30750,30750,30750,0
|
|
20231123,182200,6722663800,30750,30750,30750,30750,0
|
|
20231123,182100,6722663800,30750,30750,30750,30750,0
|
|
20231123,182000,6722663800,30750,30750,30750,30750,0
|
|
20231123,181900,6722663800,30750,30750,30750,30750,0
|
|
20231123,181800,6722663800,30750,30750,30750,30750,0
|
|
20231123,181700,6722663800,30750,30750,30750,30750,0
|
|
20231123,181600,6722663800,30750,30750,30750,30750,0
|
|
20231123,181500,6722663800,30750,30750,30750,30750,0
|
|
20231123,181400,6722663800,30750,30750,30750,30750,0
|
|
20231123,181300,6722663800,30750,30750,30750,30750,0
|
|
20231123,181200,6722663800,30750,30750,30750,30750,0
|
|
20231123,181100,6722663800,30750,30750,30750,30750,0
|
|
20231123,181000,6722663800,30750,30750,30750,30750,0
|
|
20231123,180900,6722663800,30750,30750,30750,30750,0
|
|
20231123,180800,6722663800,30750,30750,30750,30750,0
|
|
20231123,180700,6722663800,30750,30750,30750,30750,0
|
|
20231123,180600,6722663800,30750,30750,30750,30750,0
|
|
20231123,180500,6722663800,30750,30750,30750,30750,0
|
|
20231123,180400,6722663800,30750,30750,30750,30750,0
|
|
20231123,180300,6722663800,30750,30750,30750,30750,0
|
|
20231123,180200,6722663800,30750,30750,30750,30750,4392
|
|
20231123,180100,6722663800,30750,30750,30750,30750,0
|
|
20231123,180000,6722663800,30750,30750,30750,30750,0
|
|
20231123,175900,6722663800,30750,30750,30750,30750,0
|
|
20231123,175800,6722663800,30750,30750,30750,30750,0
|
|
20231123,175700,6722663800,30750,30750,30750,30750,0
|
|
20231123,175600,6722663800,30750,30750,30750,30750,0
|
|
20231123,175500,6722663800,30750,30750,30750,30750,0
|
|
20231123,175400,6722663800,30750,30750,30750,30750,0
|
|
20231123,175300,6722663800,30750,30750,30750,30750,0
|
|
20231123,175200,6722663800,30750,30750,30750,30750,0
|
|
20231123,175100,6722663800,30750,30750,30750,30750,0
|
|
20231123,175000,6722663800,30750,30750,30750,30750,0
|
|
20231123,174900,6722663800,30750,30750,30750,30750,0
|
|
20231123,174800,6722663800,30750,30750,30750,30750,0
|
|
20231123,174700,6722663800,30750,30750,30750,30750,0
|
|
20231123,174600,6722663800,30750,30750,30750,30750,0
|
|
20231123,174500,6722663800,30750,30750,30750,30750,0
|
|
20231123,174400,6722663800,30750,30750,30750,30750,0
|
|
20231123,174300,6722663800,30750,30750,30750,30750,0
|
|
20231123,174200,6722663800,30750,30750,30750,30750,0
|
|
20231123,174100,6722663800,30750,30750,30750,30750,0
|
|
20231123,174000,6722663800,30750,30750,30750,30750,0
|
|
20231123,173900,6722663800,30750,30750,30750,30750,0
|
|
20231123,173800,6722663800,30750,30750,30750,30750,0
|
|
20231123,173700,6722663800,30750,30750,30750,30750,0
|
|
20231123,173600,6722663800,30750,30750,30750,30750,0
|
|
20231123,173500,6722663800,30750,30750,30750,30750,0
|
|
20231123,173400,6722663800,30750,30750,30750,30750,0
|
|
20231123,173300,6722663800,30750,30750,30750,30750,0
|
|
20231123,173200,6722663800,30750,30750,30750,30750,4392
|
|
20231123,173100,6722663800,30750,30750,30750,30750,0
|
|
20231123,173000,6722663800,30750,30750,30750,30750,0
|
|
20231123,172900,6722663800,30750,30750,30750,30750,0
|
|
20231123,172800,6722663800,30750,30750,30750,30750,0
|
|
20231123,172700,6722663800,30750,30750,30750,30750,0
|
|
20231123,172600,6722663800,30750,30750,30750,30750,0
|
|
20231123,172500,6722663800,30750,30750,30750,30750,0
|
|
20231123,172400,6722663800,30750,30750,30750,30750,0
|
|
20231123,172300,6722663800,30750,30750,30750,30750,0
|
|
20231123,172200,6722663800,30750,30750,30750,30750,0
|
|
20231123,172100,6722663800,30750,30750,30750,30750,0
|
|
20231123,172000,6722663800,30750,30750,30750,30750,0
|
|
20231123,171900,6722663800,30750,30750,30750,30750,0
|
|
20231123,171800,6722663800,30750,30750,30750,30750,0
|
|
20231123,171700,6722663800,30750,30750,30750,30750,0
|
|
20231123,171600,6722663800,30750,30750,30750,30750,0
|
|
20231123,171500,6722663800,30750,30750,30750,30750,0
|
|
20231123,171400,6722663800,30750,30750,30750,30750,0
|
|
20231123,171300,6722663800,30750,30750,30750,30750,0
|
|
20231123,171200,6722663800,30750,30750,30750,30750,0
|
|
20231123,171100,6722663800,30750,30750,30750,30750,0
|
|
20231123,171000,6722663800,30750,30750,30750,30750,0
|
|
20231123,170900,6722663800,30750,30750,30750,30750,0
|
|
20231123,170800,6722663800,30750,30750,30750,30750,0
|
|
20231123,170700,6722663800,30750,30750,30750,30750,0
|
|
20231123,170600,6722663800,30750,30750,30750,30750,0
|
|
20231123,170500,6722663800,30750,30750,30750,30750,0
|
|
20231123,170400,6722663800,30750,30750,30750,30750,0
|
|
20231123,170300,6722663800,30750,30750,30750,30750,0
|
|
20231123,170200,6722663800,30750,30750,30750,30750,4392
|
|
20231123,170100,6722663800,30750,30750,30750,30750,0
|
|
20231123,170000,6722663800,30750,30750,30750,30750,0
|
|
20231123,165900,6722663800,30750,30750,30750,30750,0
|
|
20231123,165800,6722663800,30750,30750,30750,30750,0
|
|
20231123,165700,6722663800,30750,30750,30750,30750,0
|
|
20231123,165600,6722663800,30750,30750,30750,30750,0
|
|
20231123,165500,6722663800,30750,30750,30750,30750,0
|
|
20231123,165400,6722663800,30750,30750,30750,30750,0
|
|
20231123,165300,6722663800,30750,30750,30750,30750,0
|
|
20231123,165200,6722663800,30750,30750,30750,30750,0
|
|
20231123,165100,6722663800,30750,30750,30750,30750,0
|
|
20231123,165000,6722663800,30750,30750,30750,30750,0
|
|
20231123,164900,6722663800,30750,30750,30750,30750,0
|
|
20231123,164800,6722663800,30750,30750,30750,30750,0
|
|
20231123,164700,6722663800,30750,30750,30750,30750,0
|
|
20231123,164600,6722663800,30750,30750,30750,30750,0
|
|
20231123,164500,6722663800,30750,30750,30750,30750,0
|
|
20231123,164400,6722663800,30750,30750,30750,30750,0
|
|
20231123,164300,6722663800,30750,30750,30750,30750,0
|
|
20231123,164200,6722663800,30750,30750,30750,30750,0
|
|
20231123,164100,6722663800,30750,30750,30750,30750,0
|
|
20231123,164000,6722663800,30750,30750,30750,30750,0
|
|
20231123,163900,6722663800,30750,30750,30750,30750,0
|
|
20231123,163800,6722663800,30750,30750,30750,30750,0
|
|
20231123,163700,6722663800,30750,30750,30750,30750,0
|
|
20231123,163600,6722663800,30750,30750,30750,30750,0
|
|
20231123,163500,6722663800,30750,30750,30750,30750,0
|
|
20231123,163400,6722663800,30750,30750,30750,30750,0
|
|
20231123,163300,6722663800,30750,30750,30750,30750,0
|
|
20231123,163200,6722663800,30750,30750,30750,30750,4392
|
|
20231123,163100,6722663800,30750,30750,30750,30750,0
|
|
20231123,163000,6722663800,30750,30750,30750,30750,0
|
|
20231123,162900,6722663800,30750,30750,30750,30750,0
|
|
20231123,162800,6722663800,30750,30750,30750,30750,0
|
|
20231123,162700,6722663800,30750,30750,30750,30750,0
|
|
20231123,162600,6722663800,30750,30750,30750,30750,0
|
|
20231123,162500,6722663800,30750,30750,30750,30750,0
|
|
20231123,162400,6722663800,30750,30750,30750,30750,0
|
|
20231123,162300,6722663800,30750,30750,30750,30750,0
|
|
20231123,162200,6722663800,30750,30750,30750,30750,0
|
|
20231123,162100,6722663800,30750,30750,30750,30750,0
|
|
20231123,162000,6722663800,30750,30750,30750,30750,0
|
|
20231123,161900,6722663800,30750,30750,30750,30750,0
|
|
20231123,161800,6722663800,30750,30750,30750,30750,0
|
|
20231123,161700,6722663800,30750,30750,30750,30750,0
|
|
20231123,161600,6722663800,30750,30750,30750,30750,0
|
|
20231123,161500,6722663800,30750,30750,30750,30750,0
|
|
20231123,161400,6722663800,30750,30750,30750,30750,0
|
|
20231123,161300,6722663800,30750,30750,30750,30750,0
|
|
20231123,161200,6722663800,30750,30750,30750,30750,0
|
|
20231123,161100,6722663800,30750,30750,30750,30750,0
|
|
20231123,161000,6722663800,30750,30750,30750,30750,0
|
|
20231123,160900,6722663800,30750,30750,30750,30750,0
|
|
20231123,160800,6722663800,30750,30750,30750,30750,0
|
|
20231123,160700,6722663800,30750,30750,30750,30750,0
|
|
20231123,160600,6722663800,30750,30750,30750,30750,0
|
|
20231123,160500,6722663800,30750,30750,30750,30750,0
|
|
20231123,160400,6722663800,30750,30750,30750,30750,0
|
|
20231123,160300,6722663800,30750,30750,30750,30750,0
|
|
20231123,160200,6722663800,30750,30750,30750,30750,4392
|
|
20231123,160100,6722663800,30750,30750,30750,30750,0
|
|
20231123,160000,6722663800,30750,30750,30750,30750,0
|
|
20231123,155900,6722663800,30750,30750,30750,30750,0
|
|
20231123,155800,6722663800,30750,30750,30750,30750,0
|
|
20231123,155700,6722663800,30750,30750,30750,30750,0
|
|
20231123,155600,6722663800,30750,30750,30750,30750,0
|
|
20231123,155500,6722663800,30750,30750,30750,30750,0
|
|
20231123,155400,6722663800,30750,30750,30750,30750,0
|
|
20231123,155300,6722663800,30750,30750,30750,30750,0
|
|
20231123,155200,6722663800,30750,30750,30750,30750,0
|
|
20231123,155100,6722663800,30750,30750,30750,30750,0
|
|
20231123,155000,6722663800,30750,30750,30750,30750,0
|
|
20231123,154900,6722663800,30750,30750,30750,30750,0
|
|
20231123,154800,6722663800,30750,30750,30750,30750,0
|
|
20231123,154700,6722663800,30750,30750,30750,30750,0
|
|
20231123,154600,6722663800,30750,30750,30750,30750,0
|
|
20231123,154500,6722663800,30750,30750,30750,30750,0
|
|
20231123,154400,6722663800,30750,30750,30750,30750,0
|
|
20231123,154300,6722663800,30750,30750,30750,30750,0
|
|
20231123,154200,6722663800,30750,30750,30750,30750,0
|
|
20231123,154100,6722663800,30750,30750,30750,30750,0
|
|
20231123,154000,6722663800,30750,30750,30750,30750,0
|
|
20231123,153900,6722663800,30750,30750,30750,30750,0
|
|
20231123,153800,6722663800,30750,30750,30750,30750,0
|
|
20231123,153700,6722663800,30750,30750,30750,30750,0
|
|
20231123,153600,6722663800,30750,30750,30750,30750,0
|
|
20231123,153500,6722663800,30750,30750,30750,30750,0
|
|
20231123,153400,6722663800,30750,30750,30750,30750,0
|
|
20231123,153300,6722663800,30750,30750,30750,30750,0
|
|
20231123,153200,6722663800,30750,30750,30750,30750,4392
|
|
20231123,153100,6722663800,30750,30750,30750,30750,0
|
|
20231123,153000,6722663800,30750,30750,30750,30750,4392
|
|
20231123,152900,6587609800,30850,30850,30850,30850,0
|
|
20231123,152800,6587609800,30850,30850,30850,30850,0
|
|
20231123,152700,6587609800,30850,30850,30850,30850,0
|
|
20231123,152600,6587609800,30850,30850,30850,30850,0
|
|
20231123,152500,6587609800,30850,30850,30850,30850,0
|
|
20231123,152400,6587609800,30850,30850,30850,30850,0
|
|
20231123,152300,6587609800,30850,30850,30850,30850,0
|
|
20231123,152200,6587609800,30850,30850,30850,30850,0
|
|
20231123,152100,6587609800,30850,30850,30850,30850,0
|
|
20231123,152000,6587609800,30850,30850,30850,30850,0
|
|
20231123,151900,6587609800,30850,30800,30850,30800,1196
|
|
20231123,151800,6550734250,30850,30800,30850,30800,142
|
|
20231123,151700,6546355050,30800,30850,30900,30800,199
|
|
20231123,151600,6540217400,30900,30900,30900,30800,257
|
|
20231123,151500,6532283400,30800,30850,30850,30800,165
|
|
20231123,151400,6527196000,30900,30850,30900,30850,530
|
|
20231123,151300,6510820150,30850,30850,30900,30850,610
|
|
20231123,151200,6492001450,30900,30900,30900,30900,137
|
|
20231123,151100,6487768150,30900,30850,30900,30850,536
|
|
20231123,151000,6471207500,30850,30900,30900,30850,199
|
|
20231123,150900,6465058500,30900,30850,30900,30850,703
|
|
20231123,150800,6443345400,30900,30900,30900,30850,772
|
|
20231123,150700,6419497350,30950,30950,30950,30900,292
|
|
20231123,150600,6410460200,30950,30950,30950,30950,127
|
|
20231123,150500,6406529550,30950,30950,30950,30900,341
|
|
20231123,150400,6395982050,30950,30900,30950,30900,778
|
|
20231123,150300,6371936850,30950,30900,30950,30900,52
|
|
20231123,150200,6370328450,30900,30950,30950,30900,487
|
|
20231123,150100,6355255850,30950,30900,30950,30900,230
|
|
20231123,150000,6348137850,30950,30900,31000,30900,398
|
|
20231123,145900,6335822100,30900,30950,31000,30900,801
|
|
20231123,145800,6311022000,30950,30950,30950,30900,2417
|
|
20231123,145700,6236225950,30900,30950,30950,30900,1182
|
|
20231123,145600,6199649550,30900,30950,30950,30900,788
|
|
20231123,145500,6175270400,30950,30950,30950,30900,1729
|
|
20231123,145400,6121765700,30950,30900,30950,30700,895
|
|
20231123,145300,6094091100,30900,30800,30900,30800,1640
|
|
20231123,145200,6043461150,30800,30750,30850,30750,1059
|
|
20231123,145100,6010848700,30800,30750,30850,30700,801
|
|
20231123,145000,5986223800,30750,30700,30750,30650,3680
|
|
20231123,144900,5873201650,30750,30700,30750,30700,435
|
|
20231123,144800,5859842900,30750,30750,30800,30750,508
|
|
20231123,144700,5844219100,30800,30800,30800,30750,843
|
|
20231123,144600,5818288150,30750,30800,30850,30750,726
|
|
20231123,144500,5795932350,30800,30800,30850,30800,214
|
|
20231123,144400,5789340800,30800,30800,30900,30800,31
|
|
20231123,144300,5788384500,30800,30900,30900,30800,394
|
|
20231123,144200,5776247500,30900,30900,30900,30800,941
|
|
20231123,144100,5747219350,30900,30850,30900,30850,715
|
|
20231123,144000,5725128700,30850,30900,30900,30850,112
|
|
20231123,143900,5721671650,30900,30900,30900,30850,89
|
|
20231123,143800,5718923900,30900,30900,30900,30900,502
|
|
20231123,143700,5703412100,30900,30950,30950,30850,229
|
|
20231123,143600,5696329850,30950,30850,30950,30850,138
|
|
20231123,143500,5692066950,30850,30950,30950,30800,126
|
|
20231123,143400,5688176650,30950,30950,30950,30800,823
|
|
20231123,143300,5662784500,30950,30950,30950,30850,103
|
|
20231123,143200,5659600550,30850,30850,30950,30850,168
|
|
20231123,143100,5654411650,30950,30850,30950,30850,249
|
|
20231123,143000,5646709000,30900,30950,30950,30900,222
|
|
20231123,142900,5639846350,30900,30950,30950,30900,173
|
|
20231123,142800,5634496450,30950,30950,30950,30900,96
|
|
20231123,142700,5631527150,30950,30950,30950,30900,304
|
|
20231123,142600,5622125450,31000,30900,31000,30900,235
|
|
20231123,142500,5614858400,30900,31000,31000,30850,1106
|
|
20231123,142400,5580668400,30950,31000,31000,30900,102
|
|
20231123,142300,5577510550,31000,30950,31000,30900,473
|
|
20231123,142200,5562869250,30950,30950,30950,30900,1106
|
|
20231123,142100,5528640550,30950,30950,30950,30900,827
|
|
20231123,142000,5503082600,30900,30900,30950,30800,721
|
|
20231123,141900,5480806250,30900,30900,30900,30850,222
|
|
20231123,141800,5473954200,30900,30850,30900,30850,164
|
|
20231123,141700,5468891500,30850,30850,30900,30850,171
|
|
20231123,141600,5463612050,30900,30850,30900,30850,770
|
|
20231123,141500,5439844700,30900,30900,30900,30850,541
|
|
20231123,141400,5423150550,30900,30900,30900,30850,219
|
|
20231123,141300,5416385400,30850,30900,30900,30850,136
|
|
20231123,141200,5412187000,30850,30850,30900,30850,128
|
|
20231123,141100,5408235250,30850,30950,30950,30850,110
|
|
20231123,141000,5404837450,30850,30900,30950,30850,250
|
|
20231123,140900,5397120150,30900,30900,30900,30850,68
|
|
20231123,140800,5395020450,30900,30850,30900,30800,303
|
|
20231123,140700,5385674550,30850,30850,30850,30800,1070
|
|
20231123,140600,5352669700,30900,30900,30900,30850,829
|
|
20231123,140500,5327055550,30900,30950,30950,30900,729
|
|
20231123,140400,5304521950,30950,31000,31000,30900,450
|
|
20231123,140300,5290596100,31000,30900,31000,30900,745
|
|
20231123,140200,5267527900,30950,30850,30950,30850,171
|
|
20231123,140100,5262245700,30900,30850,30900,30850,145
|
|
20231123,140000,5257772150,30800,30900,30900,30800,685
|
|
20231123,135900,5236641300,30850,30900,30900,30850,140
|
|
20231123,135800,5232318900,30850,30900,30900,30850,66
|
|
20231123,135700,5230281450,30900,30900,30900,30850,56
|
|
20231123,135600,5228552950,30900,30900,30900,30850,262
|
|
20231123,135500,5220460100,30900,30900,30900,30850,790
|
|
20231123,135400,5196061050,30900,30900,30900,30850,161
|
|
20231123,135300,5191088100,30900,30900,30900,30850,71
|
|
20231123,135200,5188896800,30900,30850,30900,30850,150
|
|
20231123,135100,5184263850,30900,30900,30900,30800,204
|
|
20231123,135000,5177963900,30850,30900,30900,30850,312
|
|
20231123,134900,5168338150,30900,30850,30950,30850,398
|
|
20231123,134800,5156034350,30900,30900,30900,30800,582
|
|
20231123,134700,5138099150,30900,30900,30900,30850,543
|
|
20231123,134600,5121334400,30850,30950,30950,30850,1172
|
|
20231123,134500,5085148050,30900,31000,31000,30900,423
|
|
20231123,134400,5072044350,30900,31000,31000,30900,140
|
|
20231123,134300,5067713650,31050,30850,31050,30850,767
|
|
20231123,134200,5043999500,30900,30900,30900,30850,70
|
|
20231123,134100,5041838450,30900,30900,30900,30850,72
|
|
20231123,134000,5039616100,30850,30900,30900,30850,621
|
|
20231123,133900,5020433000,30850,30900,30900,30850,84
|
|
20231123,133800,5017840650,30900,30950,30950,30850,630
|
|
20231123,133700,4998371850,30950,30900,31050,30900,1423
|
|
20231123,133600,4954330850,31000,30950,31000,30900,859
|
|
20231123,133500,4927727600,30900,30850,30900,30850,313
|
|
20231123,133400,4918062900,30900,31000,31000,30850,233
|
|
20231123,133300,4910847700,31000,31000,31000,30900,1348
|
|
20231123,133200,4869082100,31000,30900,31000,30850,208
|
|
20231123,133100,4862648600,30950,30900,31000,30900,231
|
|
20231123,133000,4855502850,30900,30950,31000,30900,413
|
|
20231123,132900,4842715100,31000,30900,31000,30900,431
|
|
20231123,132800,4829385500,31000,30950,31000,30900,1013
|
|
20231123,132700,4798034250,31000,31000,31000,30950,113
|
|
20231123,132600,4794533250,30950,30950,31000,30950,590
|
|
20231123,132500,4776249450,30950,30950,31000,30950,585
|
|
20231123,132400,4758116550,30950,30950,31000,30950,135
|
|
20231123,132300,4753937450,31000,31000,31000,30950,670
|
|
20231123,132200,4733172000,31000,31000,31000,30950,939
|
|
20231123,132100,4704066050,30950,30850,30950,30750,2952
|
|
20231123,132000,4612823100,30800,30900,30900,30750,123
|
|
20231123,131900,4609034750,30900,30900,30900,30750,73
|
|
20231123,131800,4606784750,30850,30800,30850,30700,596
|
|
20231123,131700,4588408650,30850,30700,30850,30700,688
|
|
20231123,131600,4567195450,30800,30700,30850,30700,71
|
|
20231123,131500,4565013650,30700,30750,30850,30700,962
|
|
20231123,131400,4535394700,30750,30750,30800,30700,644
|
|
20231123,131300,4515622200,30750,30800,30800,30700,84
|
|
20231123,131200,4513041400,30700,30800,30800,30700,138
|
|
20231123,131100,4508803250,30800,30750,30800,30700,259
|
|
20231123,131000,4500830750,30650,30800,30800,30650,1639
|
|
20231123,130900,4450462500,30800,30850,30850,30800,490
|
|
20231123,130800,4435364900,30850,30800,30850,30800,95
|
|
20231123,130700,4432438050,30850,30800,30850,30750,360
|
|
20231123,130600,4421349700,30800,30900,30900,30800,1100
|
|
20231123,130500,4387468750,30900,30900,30900,30850,611
|
|
20231123,130400,4368618500,30900,30900,30900,30850,145
|
|
20231123,130300,4364140050,30900,30850,30900,30800,830
|
|
20231123,130200,4338535100,30850,30850,30900,30800,278
|
|
20231123,130100,4329960100,30800,30900,30900,30800,1013
|
|
20231123,130000,4298702350,30850,30800,30900,30800,1937
|
|
20231123,125900,4238946900,30850,30800,30850,30800,107
|
|
20231123,125800,4235648600,30800,30800,30850,30800,231
|
|
20231123,125700,4228533250,30750,30750,30800,30750,108
|
|
20231123,125600,4225209750,30850,30800,30850,30700,578
|
|
20231123,125500,4207408400,30800,30700,30850,30650,1126
|
|
20231123,125400,4172747800,30700,30700,30700,30650,122
|
|
20231123,125300,4169006050,30650,30700,30700,30650,100
|
|
20231123,125200,4165938700,30700,30750,30750,30650,578
|
|
20231123,125100,4148187500,30700,30750,30750,30700,104
|
|
20231123,125000,4144992650,30750,30800,30800,30700,306
|
|
20231123,124900,4135583550,30800,30850,30850,30800,641
|
|
20231123,124800,4115831600,30850,30800,30850,30800,624
|
|
20231123,124700,4096601350,30800,30850,30850,30800,305
|
|
20231123,124600,4087206150,30850,30750,30850,30750,1610
|
|
20231123,124500,4037634450,30750,30700,30750,30700,469
|
|
20231123,124400,4023220650,30750,30700,30800,30700,1178
|
|
20231123,124300,3987002250,30700,30750,30750,30700,264
|
|
20231123,124200,3978891550,30750,30750,30750,30700,87
|
|
20231123,124100,3976219450,30750,30750,30750,30700,971
|
|
20231123,124000,3946363950,30750,30750,30750,30700,304
|
|
20231123,123900,3937028600,30700,30750,30750,30700,197
|
|
20231123,123800,3930976950,30700,30750,30750,30700,387
|
|
20231123,123700,3919092350,30750,30700,30750,30650,326
|
|
20231123,123600,3909086500,30700,30700,30700,30650,386
|
|
20231123,123500,3897238950,30700,30700,30700,30650,1017
|
|
20231123,123400,3866019700,30700,30700,30700,30650,579
|
|
20231123,123300,3848248250,30650,30650,30700,30650,94
|
|
20231123,123200,3845366300,30700,30700,30700,30650,128
|
|
20231123,123100,3841442000,30700,30600,30700,30600,4871
|
|
20231123,123000,3692305200,30600,30500,30600,30500,712
|
|
20231123,122900,3670555350,30550,30550,30550,30500,120
|
|
20231123,122800,3666892000,30550,30500,30550,30500,113
|
|
20231123,122700,3663443000,30550,30550,30550,30500,105
|
|
20231123,122600,3660237850,30550,30550,30550,30500,71
|
|
20231123,122500,3658071450,30550,30550,30550,30550,170
|
|
20231123,122400,3652877950,30600,30550,30600,30550,739
|
|
20231123,122300,3630300950,30550,30550,30600,30550,124
|
|
20231123,122200,3626511850,30600,30550,30600,30550,158
|
|
20231123,122100,3621679050,30550,30600,30600,30550,134
|
|
20231123,122000,3617584200,30550,30600,30600,30550,225
|
|
20231123,121900,3610707100,30550,30550,30600,30550,147
|
|
20231123,121800,3606215200,30600,30600,30600,30500,72
|
|
20231123,121700,3604016700,30550,30550,30600,30550,266
|
|
20231123,121600,3595887950,30550,30500,30550,30450,6274
|
|
20231123,121500,3404232700,30500,30500,30550,30450,120
|
|
20231123,121400,3400575100,30500,30500,30550,30500,233
|
|
20231123,121300,3393467800,30450,30500,30500,30450,192
|
|
20231123,121200,3387620350,30500,30500,30550,30450,218
|
|
20231123,121100,3380970850,30500,30350,30500,30350,884
|
|
20231123,121000,3354060950,30400,30350,30450,30350,464
|
|
20231123,120900,3339962700,30400,30350,30400,30350,281
|
|
20231123,120800,3331428300,30400,30350,30450,30350,18
|
|
20231123,120700,3330880850,30450,30400,30450,30350,132
|
|
20231123,120600,3326870250,30400,30450,30450,30400,45
|
|
20231123,120500,3325501700,30450,30400,30450,30400,295
|
|
20231123,120400,3316532550,30450,30400,30450,30400,284
|
|
20231123,120300,3307895950,30450,30450,30450,30400,113
|
|
20231123,120200,3304457700,30450,30400,30450,30400,201
|
|
20231123,120100,3298346450,30450,30450,30450,30400,186
|
|
20231123,120000,3292687900,30400,30450,30450,30400,111
|
|
20231123,115900,3289312650,30400,30450,30450,30350,108
|
|
20231123,115800,3286030000,30350,30450,30450,30350,313
|
|
20231123,115700,3276519750,30450,30400,30450,30350,280
|
|
20231123,115600,3268010100,30350,30400,30400,30350,86
|
|
20231123,115500,3265399100,30400,30350,30400,30350,68
|
|
20231123,115400,3263334600,30400,30350,30400,30300,228
|
|
20231123,115300,3256416700,30350,30400,30400,30350,59
|
|
20231123,115200,3254624200,30400,30450,30450,30300,447
|
|
20231123,115100,3241070200,30450,30400,30450,30400,152
|
|
20231123,115000,3236448550,30450,30400,30450,30400,158
|
|
20231123,114900,3231644200,30450,30450,30500,30450,719
|
|
20231123,114800,3209746000,30500,30450,30500,30450,175
|
|
20231123,114700,3204413850,30500,30550,30550,30500,1137
|
|
20231123,114600,3169735050,30550,30500,30550,30500,83
|
|
20231123,114500,3167202150,30550,30550,30550,30550,32
|
|
20231123,114400,3166224550,30500,30550,30550,30500,398
|
|
20231123,114300,3154084450,30500,30550,30550,30500,112
|
|
20231123,114200,3150666100,30500,30550,30550,30500,250
|
|
20231123,114100,3143031200,30550,30550,30550,30500,148
|
|
20231123,114000,3138512450,30500,30550,30600,30500,421
|
|
20231123,113900,3125653400,30550,30600,30600,30550,273
|
|
20231123,113800,3117305650,30550,30550,30600,30550,476
|
|
20231123,113700,3102742950,30550,30550,30600,30500,1155
|
|
20231123,113600,3067460300,30600,30550,30600,30550,366
|
|
20231123,113500,3056272350,30600,30600,30600,30550,117
|
|
20231123,113400,3052695650,30600,30600,30600,30550,427
|
|
20231123,113300,3039632200,30550,30550,30600,30500,357
|
|
20231123,113200,3028732900,30550,30550,30600,30550,143
|
|
20231123,113100,3024363750,30550,30500,30600,30500,450
|
|
20231123,113000,3010616450,30550,30500,30550,30500,1308
|
|
20231123,112900,2970668300,30550,30600,30600,30550,1883
|
|
20231123,112800,2913123500,30600,30550,30600,30550,1738
|
|
20231123,112700,2859943800,30600,30550,30600,30550,312
|
|
20231123,112600,2850400150,30600,30600,30600,30550,454
|
|
20231123,112500,2836512950,30550,30500,30550,30450,2876
|
|
20231123,112400,2748745650,30500,30500,30500,30450,112
|
|
20231123,112300,2745332300,30500,30500,30500,30450,216
|
|
20231123,112200,2738753650,30500,30450,30500,30450,377
|
|
20231123,112100,2727273100,30450,30500,30500,30450,256
|
|
20231123,112000,2719476750,30450,30500,30500,30450,103
|
|
20231123,111900,2716339100,30450,30500,30500,30450,248
|
|
20231123,111800,2708781200,30450,30500,30500,30450,172
|
|
20231123,111700,2703540350,30500,30500,30500,30450,321
|
|
20231123,111600,2693754900,30500,30500,30500,30450,166
|
|
20231123,111500,2688694500,30500,30450,30500,30400,150
|
|
20231123,111400,2684125250,30500,30350,30500,30350,3422
|
|
20231123,111300,2580091950,30350,30300,30350,30250,99
|
|
20231123,111200,2577094600,30300,30300,30300,30300,19
|
|
20231123,111100,2576518900,30350,30250,30350,30250,246
|
|
20231123,111000,2569071150,30300,30300,30300,30250,707
|
|
20231123,110900,2547677050,30350,30250,30350,30250,257
|
|
20231123,110800,2539892250,30300,30300,30300,30250,357
|
|
20231123,110700,2529092150,30250,30300,30300,30250,235
|
|
20231123,110600,2521980500,30250,30300,30300,30250,106
|
|
20231123,110500,2518771300,30250,30300,30300,30250,371
|
|
20231123,110400,2507532650,30250,30350,30350,30250,675
|
|
20231123,110300,2487081900,30350,30350,30400,30300,333
|
|
20231123,110200,2476974900,30400,30400,30400,30350,173
|
|
20231123,110100,2471718300,30350,30400,30400,30350,146
|
|
20231123,110000,2467285550,30400,30450,30450,30350,342
|
|
20231123,105900,2456887100,30400,30400,30450,30400,217
|
|
20231123,105800,2450289500,30400,30400,30400,30350,1469
|
|
20231123,105700,2405635300,30400,30250,30400,30250,1823
|
|
20231123,105600,2350373800,30250,30250,30250,30200,113
|
|
20231123,105500,2346958200,30250,30200,30250,30200,380
|
|
20231123,105400,2335470500,30250,30250,30250,30200,211
|
|
20231123,105300,2329097150,30200,30200,30250,30200,106
|
|
20231123,105200,2325895000,30200,30250,30250,30200,53
|
|
20231123,105100,2324293800,30300,30250,30300,30200,1419
|
|
20231123,105000,2281412200,30300,30300,30300,30250,76
|
|
20231123,104900,2279112200,30300,30300,30300,30250,102
|
|
20231123,104800,2276024250,30350,30350,30350,30300,370
|
|
20231123,104700,2264809850,30350,30350,30400,30350,868
|
|
20231123,104600,2238465800,30350,30250,30350,30250,455
|
|
20231123,104500,2224679050,30300,30300,30300,30250,74
|
|
20231123,104400,2222439450,30300,30300,30300,30250,124
|
|
20231123,104300,2218685450,30300,30300,30300,30250,107
|
|
20231123,104200,2215446700,30300,30300,30300,30200,1124
|
|
20231123,104100,2181392250,30300,30300,30300,30200,854
|
|
20231123,104000,2155552100,30300,30300,30300,30250,100
|
|
20231123,103900,2152524750,30300,30300,30300,30250,107
|
|
20231123,103800,2149287150,30300,30300,30300,30250,447
|
|
20231123,103700,2135754600,30300,30250,30300,30250,178
|
|
20231123,103600,2130369200,30300,30300,30300,30250,154
|
|
20231123,103500,2125706100,30300,30300,30300,30250,527
|
|
20231123,103400,2109741500,30300,30300,30300,30250,837
|
|
20231123,103300,2084383050,30300,30250,30300,30250,71
|
|
20231123,103200,2082234400,30300,30250,30300,30250,191
|
|
20231123,103100,2076454800,30250,30200,30250,30200,203
|
|
20231123,103000,2070316700,30250,30200,30250,30200,33
|
|
20231123,102900,2069318800,30200,30200,30250,30200,86
|
|
20231123,102800,2066720750,30200,30250,30250,30200,245
|
|
20231123,102700,2059312600,30250,30250,30250,30200,398
|
|
20231123,102600,2047275750,30250,30200,30250,30200,520
|
|
20231123,102500,2031553650,30150,30200,30200,30150,344
|
|
20231123,102400,2021167500,30200,30200,30250,30200,49
|
|
20231123,102300,2019687100,30250,30200,30250,30150,397
|
|
20231123,102200,2007690500,30250,30200,30250,30200,195
|
|
20231123,102100,2001801200,30200,30100,30200,30100,135
|
|
20231123,102000,1997730650,30100,30250,30250,30100,2631
|
|
20231123,101900,1918312300,30200,30150,30250,30150,366
|
|
20231123,101800,1907267900,30150,30050,30150,30050,282
|
|
20231123,101700,1898776250,30100,30100,30100,30050,72
|
|
20231123,101600,1896611650,30100,30050,30150,30050,412
|
|
20231123,101500,1884228700,30150,30100,30150,30050,590
|
|
20231123,101400,1866443400,30050,29950,30100,29950,182
|
|
20231123,101300,1860981850,29950,29900,29950,29900,92
|
|
20231123,101200,1858230400,29900,29900,29900,29850,502
|
|
20231123,101100,1843228600,29850,29850,29850,29850,647
|
|
20231123,101000,1823915650,29900,29900,29950,29850,1618
|
|
20231123,100900,1775560350,29900,29900,30000,29900,178
|
|
20231123,100800,1770237850,29900,29950,29950,29900,1083
|
|
20231123,100700,1737816100,29950,30000,30000,29950,1476
|
|
20231123,100600,1693566900,30000,30000,30000,29950,232
|
|
20231123,100500,1686607450,30000,30050,30050,30000,2306
|
|
20231123,100400,1617423200,30000,30050,30050,30000,634
|
|
20231123,100300,1598372950,30050,30050,30050,30000,197
|
|
20231123,100200,1592455750,30050,30050,30050,30000,199
|
|
20231123,100100,1586478450,30050,30150,30150,30050,2194
|
|
20231123,100000,1520538550,30150,30150,30150,30050,2098
|
|
20231123,095900,1457344900,30150,30200,30200,30150,62
|
|
20231123,095800,1455475150,30200,30200,30200,30200,252
|
|
20231123,095700,1447864750,30200,30200,30200,30200,953
|
|
20231123,095600,1419084150,30200,30200,30200,30200,102
|
|
20231123,095500,1416003750,30250,30200,30250,30200,692
|
|
20231123,095400,1395073550,30200,30150,30200,30150,66
|
|
20231123,095300,1393083550,30150,30250,30300,30150,1738
|
|
20231123,095200,1340642600,30250,30200,30300,30200,1320
|
|
20231123,095100,1300707700,30250,30200,30250,30150,297
|
|
20231123,095000,1291739950,30150,30150,30200,30050,1849
|
|
20231123,094900,1236109700,30150,30200,30200,30150,108
|
|
20231123,094800,1232850750,30150,30150,30150,30150,101
|
|
20231123,094700,1229805600,30100,30150,30150,30100,216
|
|
20231123,094600,1223297950,30150,30150,30200,30150,67
|
|
20231123,094500,1221277250,30200,30200,30200,30200,306
|
|
20231123,094400,1212036050,30200,30100,30200,30000,1070
|
|
20231123,094300,1179791300,30100,30100,30150,30050,265
|
|
20231123,094200,1171808100,30150,30150,30150,30150,10
|
|
20231123,094100,1171506600,30000,30150,30150,30000,1055
|
|
20231123,094000,1139796150,30150,30200,30200,30150,1592
|
|
20231123,093900,1091768350,30250,30300,30300,30250,1481
|
|
20231123,093800,1046964900,30300,30300,30300,30250,480
|
|
20231123,093700,1032421550,30300,30250,30350,30250,639
|
|
20231123,093600,1013062950,30250,30300,30300,30250,633
|
|
20231123,093500,993886400,30300,30250,30300,30250,607
|
|
20231123,093400,975499550,30300,30200,30300,30150,1149
|
|
20231123,093300,940705500,30200,30200,30200,30200,307
|
|
20231123,093200,931434100,30200,30200,30250,30150,2424
|
|
20231123,093100,858148850,30200,30100,30200,30100,618
|
|
20231123,093000,839491850,30200,30150,30250,30100,1673
|
|
20231123,092900,789027700,30200,30250,30300,30200,1396
|
|
20231123,092800,746841900,30250,30300,30300,30150,2062
|
|
20231123,092700,684498000,30300,30250,30300,30250,492
|
|
20231123,092600,669612300,30250,30250,30250,30150,45
|
|
20231123,092500,668252350,30200,30200,30200,30150,247
|
|
20231123,092400,660798400,30200,30150,30200,30100,359
|
|
20231123,092300,649959400,30150,30100,30150,30100,104
|
|
20231123,092200,646828950,30050,30050,30050,30050,136
|
|
20231123,092100,642742150,30050,29950,30050,29950,658
|
|
20231123,092000,623008200,29950,30050,30050,29950,756
|
|
20231123,091900,600351700,30050,30050,30100,30050,434
|
|
20231123,091800,587309400,30000,29950,30050,29950,1103
|
|
20231123,091700,554268950,29950,29950,30000,29950,365
|
|
20231123,091600,543335400,29950,30050,30050,29950,1609
|
|
20231123,091500,495052150,30050,30150,30150,30050,879
|
|
20231123,091400,468573600,30200,30200,30250,30200,984
|
|
20231123,091300,438837600,30200,30250,30300,30150,2255
|
|
20231123,091200,370698550,30300,30350,30350,30300,1555
|
|
20231123,091100,323532250,30350,30300,30350,30250,437
|
|
20231123,091000,310288050,30300,30150,30300,30150,357
|
|
20231123,090900,299484650,30150,30200,30250,30100,944
|
|
20231123,090800,270950900,30200,30200,30250,30150,1212
|
|
20231123,090700,234357850,30150,30200,30200,30150,167
|
|
20231123,090600,229320600,30150,30150,30200,30150,696
|
|
20231123,090500,208334000,30100,30050,30100,30050,400
|
|
20231123,090400,196303750,30000,29950,30150,29950,245
|
|
20231123,090300,188957550,30000,29900,30000,29800,604
|
|
20231123,090200,170899250,29750,29900,29900,29700,2091
|
|
20231123,090100,108609450,29950,30000,30100,29950,1767
|
|
20231123,090000,55583100,30100,30150,30200,30000,1847
|