611 lines
32 KiB
CSV
611 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,190800,4195795650,22450,22450,22450,22450,8340
|
|
20231122,190700,4195795650,22450,22450,22450,22450,0
|
|
20231122,190600,4195795650,22450,22450,22450,22450,0
|
|
20231122,190500,4195795650,22450,22450,22450,22450,0
|
|
20231122,190400,4195795650,22450,22450,22450,22450,0
|
|
20231122,190300,4195795650,22450,22450,22450,22450,0
|
|
20231122,190200,4195795650,22450,22450,22450,22450,0
|
|
20231122,190100,4195795650,22450,22450,22450,22450,0
|
|
20231122,190000,4195795650,22450,22450,22450,22450,0
|
|
20231122,185900,4195795650,22450,22450,22450,22450,0
|
|
20231122,185800,4195795650,22450,22450,22450,22450,0
|
|
20231122,185700,4195795650,22450,22450,22450,22450,0
|
|
20231122,185600,4195795650,22450,22450,22450,22450,0
|
|
20231122,185500,4195795650,22450,22450,22450,22450,0
|
|
20231122,185400,4195795650,22450,22450,22450,22450,0
|
|
20231122,185300,4195795650,22450,22450,22450,22450,0
|
|
20231122,185200,4195795650,22450,22450,22450,22450,0
|
|
20231122,185100,4195795650,22450,22450,22450,22450,0
|
|
20231122,185000,4195795650,22450,22450,22450,22450,0
|
|
20231122,184900,4195795650,22450,22450,22450,22450,0
|
|
20231122,184800,4195795650,22450,22450,22450,22450,0
|
|
20231122,184700,4195795650,22450,22450,22450,22450,0
|
|
20231122,184600,4195795650,22450,22450,22450,22450,0
|
|
20231122,184500,4195795650,22450,22450,22450,22450,0
|
|
20231122,184400,4195795650,22450,22450,22450,22450,0
|
|
20231122,184300,4195795650,22450,22450,22450,22450,0
|
|
20231122,184200,4195795650,22450,22450,22450,22450,0
|
|
20231122,184100,4195795650,22450,22450,22450,22450,0
|
|
20231122,184000,4195795650,22450,22450,22450,22450,0
|
|
20231122,183900,4195795650,22450,22450,22450,22450,0
|
|
20231122,183800,4195795650,22450,22450,22450,22450,8340
|
|
20231122,183700,4195795650,22450,22450,22450,22450,0
|
|
20231122,183600,4195795650,22450,22450,22450,22450,0
|
|
20231122,183500,4195795650,22450,22450,22450,22450,0
|
|
20231122,183400,4195795650,22450,22450,22450,22450,0
|
|
20231122,183300,4195795650,22450,22450,22450,22450,0
|
|
20231122,183200,4195795650,22450,22450,22450,22450,0
|
|
20231122,183100,4195795650,22450,22450,22450,22450,0
|
|
20231122,183000,4195795650,22450,22450,22450,22450,0
|
|
20231122,182900,4195795650,22450,22450,22450,22450,0
|
|
20231122,182800,4195795650,22450,22450,22450,22450,0
|
|
20231122,182700,4195795650,22450,22450,22450,22450,0
|
|
20231122,182600,4195795650,22450,22450,22450,22450,0
|
|
20231122,182500,4195795650,22450,22450,22450,22450,0
|
|
20231122,182400,4195795650,22450,22450,22450,22450,0
|
|
20231122,182300,4195795650,22450,22450,22450,22450,0
|
|
20231122,182200,4195795650,22450,22450,22450,22450,0
|
|
20231122,182100,4195795650,22450,22450,22450,22450,0
|
|
20231122,182000,4195795650,22450,22450,22450,22450,0
|
|
20231122,181900,4195795650,22450,22450,22450,22450,0
|
|
20231122,181800,4195795650,22450,22450,22450,22450,0
|
|
20231122,181700,4195795650,22450,22450,22450,22450,0
|
|
20231122,181600,4195795650,22450,22450,22450,22450,0
|
|
20231122,181500,4195795650,22450,22450,22450,22450,0
|
|
20231122,181400,4195795650,22450,22450,22450,22450,0
|
|
20231122,181300,4195795650,22450,22450,22450,22450,0
|
|
20231122,181200,4195795650,22450,22450,22450,22450,0
|
|
20231122,181100,4195795650,22450,22450,22450,22450,0
|
|
20231122,181000,4195795650,22450,22450,22450,22450,0
|
|
20231122,180900,4195795650,22450,22450,22450,22450,0
|
|
20231122,180800,4195795650,22450,22450,22450,22450,8340
|
|
20231122,180700,4195795650,22450,22450,22450,22450,0
|
|
20231122,180600,4195795650,22450,22450,22450,22450,0
|
|
20231122,180500,4195795650,22450,22450,22450,22450,0
|
|
20231122,180400,4195795650,22450,22450,22450,22450,0
|
|
20231122,180300,4195795650,22450,22450,22450,22450,0
|
|
20231122,180200,4195795650,22450,22450,22450,22450,0
|
|
20231122,180100,4195795650,22450,22450,22450,22450,0
|
|
20231122,180000,4195795650,22450,22450,22450,22450,0
|
|
20231122,175900,4195795650,22450,22450,22450,22450,0
|
|
20231122,175800,4195795650,22450,22450,22450,22450,0
|
|
20231122,175700,4195795650,22450,22450,22450,22450,0
|
|
20231122,175600,4195795650,22450,22450,22450,22450,0
|
|
20231122,175500,4195795650,22450,22450,22450,22450,0
|
|
20231122,175400,4195795650,22450,22450,22450,22450,0
|
|
20231122,175300,4195795650,22450,22450,22450,22450,0
|
|
20231122,175200,4195795650,22450,22450,22450,22450,0
|
|
20231122,175100,4195795650,22450,22450,22450,22450,0
|
|
20231122,175000,4195795650,22450,22450,22450,22450,0
|
|
20231122,174900,4195795650,22450,22450,22450,22450,0
|
|
20231122,174800,4195795650,22450,22450,22450,22450,0
|
|
20231122,174700,4195795650,22450,22450,22450,22450,0
|
|
20231122,174600,4195795650,22450,22450,22450,22450,0
|
|
20231122,174500,4195795650,22450,22450,22450,22450,0
|
|
20231122,174400,4195795650,22450,22450,22450,22450,0
|
|
20231122,174300,4195795650,22450,22450,22450,22450,0
|
|
20231122,174200,4195795650,22450,22450,22450,22450,0
|
|
20231122,174100,4195795650,22450,22450,22450,22450,0
|
|
20231122,174000,4195795650,22450,22450,22450,22450,0
|
|
20231122,173900,4195795650,22450,22450,22450,22450,0
|
|
20231122,173800,4195795650,22450,22450,22450,22450,8340
|
|
20231122,173700,4195795650,22450,22450,22450,22450,0
|
|
20231122,173600,4195795650,22450,22450,22450,22450,0
|
|
20231122,173500,4195795650,22450,22450,22450,22450,0
|
|
20231122,173400,4195795650,22450,22450,22450,22450,0
|
|
20231122,173300,4195795650,22450,22450,22450,22450,0
|
|
20231122,173200,4195795650,22450,22450,22450,22450,0
|
|
20231122,173100,4195795650,22450,22450,22450,22450,0
|
|
20231122,173000,4195795650,22450,22450,22450,22450,0
|
|
20231122,172900,4195795650,22450,22450,22450,22450,0
|
|
20231122,172800,4195795650,22450,22450,22450,22450,0
|
|
20231122,172700,4195795650,22450,22450,22450,22450,0
|
|
20231122,172600,4195795650,22450,22450,22450,22450,0
|
|
20231122,172500,4195795650,22450,22450,22450,22450,0
|
|
20231122,172400,4195795650,22450,22450,22450,22450,0
|
|
20231122,172300,4195795650,22450,22450,22450,22450,0
|
|
20231122,172200,4195795650,22450,22450,22450,22450,0
|
|
20231122,172100,4195795650,22450,22450,22450,22450,0
|
|
20231122,172000,4195795650,22450,22450,22450,22450,0
|
|
20231122,171900,4195795650,22450,22450,22450,22450,0
|
|
20231122,171800,4195795650,22450,22450,22450,22450,0
|
|
20231122,171700,4195795650,22450,22450,22450,22450,0
|
|
20231122,171600,4195795650,22450,22450,22450,22450,0
|
|
20231122,171500,4195795650,22450,22450,22450,22450,0
|
|
20231122,171400,4195795650,22450,22450,22450,22450,0
|
|
20231122,171300,4195795650,22450,22450,22450,22450,0
|
|
20231122,171200,4195795650,22450,22450,22450,22450,0
|
|
20231122,171100,4195795650,22450,22450,22450,22450,0
|
|
20231122,171000,4195795650,22450,22450,22450,22450,0
|
|
20231122,170900,4195795650,22450,22450,22450,22450,0
|
|
20231122,170800,4195795650,22450,22450,22450,22450,8340
|
|
20231122,170700,4195795650,22450,22450,22450,22450,0
|
|
20231122,170600,4195795650,22450,22450,22450,22450,0
|
|
20231122,170500,4195795650,22450,22450,22450,22450,0
|
|
20231122,170400,4195795650,22450,22450,22450,22450,0
|
|
20231122,170300,4195795650,22450,22450,22450,22450,0
|
|
20231122,170200,4195795650,22450,22450,22450,22450,0
|
|
20231122,170100,4195795650,22450,22450,22450,22450,0
|
|
20231122,170000,4195795650,22450,22450,22450,22450,0
|
|
20231122,165900,4195795650,22450,22450,22450,22450,0
|
|
20231122,165800,4195795650,22450,22450,22450,22450,0
|
|
20231122,165700,4195795650,22450,22450,22450,22450,0
|
|
20231122,165600,4195795650,22450,22450,22450,22450,0
|
|
20231122,165500,4195795650,22450,22450,22450,22450,0
|
|
20231122,165400,4195795650,22450,22450,22450,22450,0
|
|
20231122,165300,4195795650,22450,22450,22450,22450,0
|
|
20231122,165200,4195795650,22450,22450,22450,22450,0
|
|
20231122,165100,4195795650,22450,22450,22450,22450,0
|
|
20231122,165000,4195795650,22450,22450,22450,22450,0
|
|
20231122,164900,4195795650,22450,22450,22450,22450,0
|
|
20231122,164800,4195795650,22450,22450,22450,22450,0
|
|
20231122,164700,4195795650,22450,22450,22450,22450,0
|
|
20231122,164600,4195795650,22450,22450,22450,22450,0
|
|
20231122,164500,4195795650,22450,22450,22450,22450,0
|
|
20231122,164400,4195795650,22450,22450,22450,22450,0
|
|
20231122,164300,4195795650,22450,22450,22450,22450,0
|
|
20231122,164200,4195795650,22450,22450,22450,22450,0
|
|
20231122,164100,4195795650,22450,22450,22450,22450,0
|
|
20231122,164000,4195795650,22450,22450,22450,22450,0
|
|
20231122,163900,4195795650,22450,22450,22450,22450,0
|
|
20231122,163800,4195795650,22450,22450,22450,22450,8340
|
|
20231122,163700,4195795650,22450,22450,22450,22450,0
|
|
20231122,163600,4195795650,22450,22450,22450,22450,0
|
|
20231122,163500,4195795650,22450,22450,22450,22450,0
|
|
20231122,163400,4195795650,22450,22450,22450,22450,0
|
|
20231122,163300,4195795650,22450,22450,22450,22450,0
|
|
20231122,163200,4195795650,22450,22450,22450,22450,0
|
|
20231122,163100,4195795650,22450,22450,22450,22450,0
|
|
20231122,163000,4195795650,22450,22450,22450,22450,0
|
|
20231122,162900,4195795650,22450,22450,22450,22450,0
|
|
20231122,162800,4195795650,22450,22450,22450,22450,0
|
|
20231122,162700,4195795650,22450,22450,22450,22450,0
|
|
20231122,162600,4195795650,22450,22450,22450,22450,0
|
|
20231122,162500,4195795650,22450,22450,22450,22450,0
|
|
20231122,162400,4195795650,22450,22450,22450,22450,0
|
|
20231122,162300,4195795650,22450,22450,22450,22450,0
|
|
20231122,162200,4195795650,22450,22450,22450,22450,0
|
|
20231122,162100,4195795650,22450,22450,22450,22450,0
|
|
20231122,162000,4195795650,22450,22450,22450,22450,0
|
|
20231122,161900,4195795650,22450,22450,22450,22450,0
|
|
20231122,161800,4195795650,22450,22450,22450,22450,0
|
|
20231122,161700,4195795650,22450,22450,22450,22450,0
|
|
20231122,161600,4195795650,22450,22450,22450,22450,0
|
|
20231122,161500,4195795650,22450,22450,22450,22450,0
|
|
20231122,161400,4195795650,22450,22450,22450,22450,0
|
|
20231122,161300,4195795650,22450,22450,22450,22450,0
|
|
20231122,161200,4195795650,22450,22450,22450,22450,0
|
|
20231122,161100,4195795650,22450,22450,22450,22450,0
|
|
20231122,161000,4195795650,22450,22450,22450,22450,0
|
|
20231122,160900,4195795650,22450,22450,22450,22450,0
|
|
20231122,160800,4195795650,22450,22450,22450,22450,8340
|
|
20231122,160700,4195795650,22450,22450,22450,22450,0
|
|
20231122,160600,4195795650,22450,22450,22450,22450,0
|
|
20231122,160500,4195795650,22450,22450,22450,22450,0
|
|
20231122,160400,4195795650,22450,22450,22450,22450,0
|
|
20231122,160300,4195795650,22450,22450,22450,22450,0
|
|
20231122,160200,4195795650,22450,22450,22450,22450,0
|
|
20231122,160100,4195795650,22450,22450,22450,22450,0
|
|
20231122,160000,4195795650,22450,22450,22450,22450,0
|
|
20231122,155900,4195795650,22450,22450,22450,22450,0
|
|
20231122,155800,4195795650,22450,22450,22450,22450,0
|
|
20231122,155700,4195795650,22450,22450,22450,22450,0
|
|
20231122,155600,4195795650,22450,22450,22450,22450,0
|
|
20231122,155500,4195795650,22450,22450,22450,22450,0
|
|
20231122,155400,4195795650,22450,22450,22450,22450,0
|
|
20231122,155300,4195795650,22450,22450,22450,22450,0
|
|
20231122,155200,4195795650,22450,22450,22450,22450,0
|
|
20231122,155100,4195795650,22450,22450,22450,22450,0
|
|
20231122,155000,4195795650,22450,22450,22450,22450,0
|
|
20231122,154900,4195795650,22450,22450,22450,22450,0
|
|
20231122,154800,4195795650,22450,22450,22450,22450,0
|
|
20231122,154700,4195795650,22450,22450,22450,22450,0
|
|
20231122,154600,4195795650,22450,22450,22450,22450,0
|
|
20231122,154500,4195795650,22450,22450,22450,22450,0
|
|
20231122,154400,4195795650,22450,22450,22450,22450,0
|
|
20231122,154300,4195795650,22450,22450,22450,22450,0
|
|
20231122,154200,4195795650,22450,22450,22450,22450,0
|
|
20231122,154100,4195795650,22450,22450,22450,22450,0
|
|
20231122,154000,4195795650,22450,22450,22450,22450,0
|
|
20231122,153900,4195795650,22450,22450,22450,22450,0
|
|
20231122,153800,4195795650,22450,22450,22450,22450,8340
|
|
20231122,153700,4195795650,22450,22450,22450,22450,0
|
|
20231122,153600,4195795650,22450,22450,22450,22450,0
|
|
20231122,153500,4195795650,22450,22450,22450,22450,0
|
|
20231122,153400,4195795650,22450,22450,22450,22450,0
|
|
20231122,153300,4195795650,22450,22450,22450,22450,0
|
|
20231122,153200,4195795650,22450,22450,22450,22450,0
|
|
20231122,153100,4195795650,22450,22450,22450,22450,0
|
|
20231122,153000,4195795650,22450,22450,22450,22450,8340
|
|
20231122,152900,4008562650,22400,22400,22400,22400,0
|
|
20231122,152800,4008562650,22400,22400,22400,22400,0
|
|
20231122,152700,4008562650,22400,22400,22400,22400,0
|
|
20231122,152600,4008562650,22400,22400,22400,22400,0
|
|
20231122,152500,4008562650,22400,22400,22400,22400,0
|
|
20231122,152400,4008562650,22400,22400,22400,22400,0
|
|
20231122,152300,4008562650,22400,22400,22400,22400,0
|
|
20231122,152200,4008562650,22400,22400,22400,22400,0
|
|
20231122,152100,4008562650,22400,22400,22400,22400,0
|
|
20231122,152000,4008562650,22400,22400,22400,22400,0
|
|
20231122,151900,4008562650,22400,22300,22400,22300,529
|
|
20231122,151800,3996716600,22300,22300,22350,22300,575
|
|
20231122,151700,3983892750,22350,22350,22350,22300,545
|
|
20231122,151600,3971738050,22300,22300,22350,22300,313
|
|
20231122,151500,3964757450,22300,22250,22450,22250,3162
|
|
20231122,151400,3893855750,22250,22300,22400,22250,1182
|
|
20231122,151300,3867449200,22300,22250,22300,22250,839
|
|
20231122,151200,3848761700,22250,22250,22300,22250,192
|
|
20231122,151100,3844489050,22250,22250,22300,22250,203
|
|
20231122,151000,3839970450,22250,22250,22300,22250,239
|
|
20231122,150900,3834652400,22250,22250,22300,22250,199
|
|
20231122,150800,3830224000,22250,22200,22250,22200,206
|
|
20231122,150700,3825643500,22200,22200,22300,22200,308
|
|
20231122,150600,3818792350,22200,22250,22250,22200,243
|
|
20231122,150500,3813388600,22250,22200,22300,22200,602
|
|
20231122,150400,3800000000,22200,22200,22250,22200,410
|
|
20231122,150300,3790891700,22250,22200,22250,22200,454
|
|
20231122,150200,3780811150,22200,22250,22250,22200,397
|
|
20231122,150100,3771981250,22250,22250,22250,22250,215
|
|
20231122,150000,3767197500,22250,22250,22300,22250,217
|
|
20231122,145900,3762369150,22250,22250,22350,22250,191
|
|
20231122,145800,3758118550,22250,22300,22300,22250,1364
|
|
20231122,145700,3727728000,22300,22300,22300,22300,244
|
|
20231122,145600,3722286800,22300,22300,22350,22300,221
|
|
20231122,145500,3717357300,22300,22300,22350,22300,193
|
|
20231122,145400,3713052900,22300,22300,22300,22300,300
|
|
20231122,145300,3706362900,22300,22250,22350,22250,427
|
|
20231122,145200,3696841350,22250,22250,22300,22250,189
|
|
20231122,145100,3692635900,22250,22300,22350,22250,777
|
|
20231122,145000,3675319000,22300,22300,22300,22300,152
|
|
20231122,144900,3671929400,22300,22350,22350,22300,2609
|
|
20231122,144800,3613619450,22400,22350,22400,22350,314
|
|
20231122,144700,3606601400,22350,22400,22400,22350,2274
|
|
20231122,144600,3555776100,22350,22300,22350,22300,536
|
|
20231122,144500,3543796550,22300,22300,22300,22300,6
|
|
20231122,144400,3543662750,22300,22300,22300,22300,24
|
|
20231122,144300,3543127550,22300,22350,22350,22300,8
|
|
20231122,144200,3542949050,22300,22350,22350,22300,609
|
|
20231122,144100,3529340600,22400,22350,22400,22350,12
|
|
20231122,144000,3529072250,22350,22350,22350,22350,11
|
|
20231122,143900,3528826400,22350,22350,22400,22350,1023
|
|
20231122,143800,3505962100,22350,22350,22350,22350,18
|
|
20231122,143700,3505559800,22350,22350,22350,22300,401
|
|
20231122,143600,3496603050,22350,22350,22400,22350,516
|
|
20231122,143500,3485069950,22350,22350,22350,22350,40
|
|
20231122,143400,3484175950,22350,22350,22350,22350,260
|
|
20231122,143300,3478364950,22350,22400,22400,22350,41
|
|
20231122,143200,3477447550,22350,22350,22350,22350,27
|
|
20231122,143100,3476844100,22350,22350,22400,22350,197
|
|
20231122,143000,3472440900,22350,22350,22400,22350,164
|
|
20231122,142900,3468774950,22350,22350,22350,22350,608
|
|
20231122,142800,3455186150,22350,22350,22400,22350,69
|
|
20231122,142700,3453642600,22400,22350,22400,22350,565
|
|
20231122,142600,3441011600,22350,22400,22400,22350,11
|
|
20231122,142500,3440765650,22400,22400,22400,22350,3
|
|
20231122,142400,3440698500,22350,22350,22350,22350,1515
|
|
20231122,142300,3406838250,22350,22350,22350,22350,305
|
|
20231122,142200,3400021500,22350,22350,22350,22350,31
|
|
20231122,142100,3399328650,22350,22350,22350,22350,23
|
|
20231122,142000,3398814600,22400,22350,22400,22350,347
|
|
20231122,141900,3391059050,22300,22350,22350,22300,521
|
|
20231122,141800,3379419250,22350,22350,22350,22300,13
|
|
20231122,141700,3379128750,22350,22300,22350,22300,23
|
|
20231122,141600,3378615700,22300,22300,22300,22300,203
|
|
20231122,141500,3374088800,22300,22300,22350,22300,64
|
|
20231122,141400,3372661500,22300,22300,22300,22300,2
|
|
20231122,141300,3372616900,22300,22300,22300,22300,1
|
|
20231122,141200,3372594600,22300,22300,22300,22300,33
|
|
20231122,141100,3371858700,22350,22350,22350,22350,1
|
|
20231122,141000,3371836350,22300,22300,22300,22300,134
|
|
20231122,140900,3368848150,22300,22300,22300,22300,190
|
|
20231122,140800,3364611150,22350,22350,22350,22350,11
|
|
20231122,140700,3364365300,22350,22300,22350,22300,45
|
|
20231122,140600,3363360600,22300,22300,22300,22300,66
|
|
20231122,140500,3361888800,22300,22350,22350,22300,65
|
|
20231122,140400,3360438800,22350,22350,22350,22350,0
|
|
20231122,140300,3360438800,22350,22300,22350,22300,334
|
|
20231122,140200,3352975400,22300,22350,22350,22300,95
|
|
20231122,140100,3350852400,22300,22300,22300,22300,35
|
|
20231122,140000,3350071900,22300,22300,22300,22300,42
|
|
20231122,135900,3349135300,22300,22300,22300,22250,176
|
|
20231122,135800,3345210750,22300,22250,22300,22250,55
|
|
20231122,135700,3343984450,22250,22300,22300,22250,141
|
|
20231122,135600,3340842200,22300,22300,22300,22300,69
|
|
20231122,135500,3339303500,22250,22250,22250,22250,0
|
|
20231122,135400,3339303500,22250,22250,22250,22250,1
|
|
20231122,135300,3339281250,22350,22300,22350,22300,735
|
|
20231122,135200,3322889750,22300,22300,22300,22300,0
|
|
20231122,135100,3322889750,22300,22300,22300,22300,112
|
|
20231122,135000,3320392150,22300,22300,22300,22300,11
|
|
20231122,134900,3320146850,22350,22350,22350,22350,4
|
|
20231122,134800,3320057450,22300,22300,22300,22300,1001
|
|
20231122,134700,3297735150,22350,22300,22350,22300,346
|
|
20231122,134600,3290003250,22350,22450,22450,22350,2771
|
|
20231122,134500,3227989400,22400,22450,22450,22400,2023
|
|
20231122,134400,3182651450,22450,22400,22450,22400,35
|
|
20231122,134300,3181865750,22450,22450,22450,22400,640
|
|
20231122,134200,3167505500,22450,22400,22450,22400,143
|
|
20231122,134100,3164298250,22400,22350,22450,22350,6971
|
|
20231122,134000,3007972650,22350,22350,22350,22350,1
|
|
20231122,133900,3007950300,22400,22400,22400,22400,0
|
|
20231122,133800,3007950300,22400,22350,22400,22300,687
|
|
20231122,133700,2992594400,22350,22350,22350,22350,1
|
|
20231122,133600,2992572050,22300,22300,22300,22300,22
|
|
20231122,133500,2992081450,22300,22350,22350,22300,136
|
|
20231122,133400,2989041900,22350,22300,22350,22300,2
|
|
20231122,133300,2988997250,22300,22300,22300,22300,982
|
|
20231122,133200,2967098650,22300,22350,22350,22300,256
|
|
20231122,133100,2961377300,22350,22350,22350,22300,977
|
|
20231122,133000,2939541400,22300,22300,22300,22300,1
|
|
20231122,132900,2939519100,22300,22350,22350,22300,51
|
|
20231122,132800,2938379300,22350,22300,22350,22300,102
|
|
20231122,132700,2936099650,22300,22300,22300,22300,106
|
|
20231122,132600,2933735850,22300,22300,22300,22300,146
|
|
20231122,132500,2930480050,22300,22300,22300,22300,49
|
|
20231122,132400,2929387350,22250,22250,22250,22250,118
|
|
20231122,132300,2926761850,22300,22300,22300,22300,54
|
|
20231122,132200,2925557650,22300,22250,22300,22250,189
|
|
20231122,132100,2921343050,22300,22300,22300,22300,47
|
|
20231122,132000,2920294950,22300,22300,22300,22300,124
|
|
20231122,131900,2917529750,22300,22300,22300,22300,374
|
|
20231122,131800,2909189550,22300,22250,22300,22250,942
|
|
20231122,131700,2888212900,22300,22300,22300,22300,0
|
|
20231122,131600,2888212900,22300,22300,22300,22300,190
|
|
20231122,131500,2883975900,22300,22300,22350,22300,654
|
|
20231122,131400,2869390700,22300,22300,22300,22300,156
|
|
20231122,131300,2865911900,22300,22300,22300,22300,529
|
|
20231122,131200,2854115200,22300,22300,22300,22300,16
|
|
20231122,131100,2853758400,22300,22300,22300,22300,47
|
|
20231122,131000,2852710300,22350,22350,22350,22350,162
|
|
20231122,130900,2849089600,22350,22350,22350,22350,164
|
|
20231122,130800,2845424200,22350,22350,22350,22350,265
|
|
20231122,130700,2839501450,22350,22350,22400,22350,180
|
|
20231122,130600,2835478400,22350,22300,22400,22300,3686
|
|
20231122,130500,2753088300,22300,22200,22300,22200,5350
|
|
20231122,130400,2633851050,22250,22250,22250,22250,298
|
|
20231122,130300,2627220550,22200,22200,22200,22200,45
|
|
20231122,130200,2626221550,22250,22250,22250,22250,70
|
|
20231122,130100,2624664050,22250,22250,22250,22250,1075
|
|
20231122,130000,2600745300,22250,22200,22250,22200,152
|
|
20231122,125900,2597363400,22250,22250,22250,22250,5
|
|
20231122,125800,2597252150,22250,22200,22250,22200,29
|
|
20231122,125700,2596608250,22200,22200,22200,22200,149
|
|
20231122,125600,2593300450,22150,22200,22200,22150,21
|
|
20231122,125500,2592834300,22200,22200,22200,22200,11
|
|
20231122,125400,2592590100,22200,22150,22200,22150,64
|
|
20231122,125300,2591169550,22200,22200,22200,22200,880
|
|
20231122,125200,2571633550,22200,22200,22250,22200,240
|
|
20231122,125100,2566305000,22250,22250,22250,22250,110
|
|
20231122,125000,2563857500,22250,22250,22250,22250,10
|
|
20231122,124900,2563635000,22250,22250,22250,22250,810
|
|
20231122,124800,2545612500,22250,22250,22250,22250,70
|
|
20231122,124700,2544055000,22200,22250,22250,22200,905
|
|
20231122,124600,2523918950,22250,22250,22250,22250,50
|
|
20231122,124500,2522806450,22250,22250,22250,22250,0
|
|
20231122,124400,2522806450,22250,22200,22250,22200,130
|
|
20231122,124300,2519918950,22250,22200,22250,22200,293
|
|
20231122,124200,2513399750,22200,22200,22200,22200,310
|
|
20231122,124100,2506517750,22200,22200,22200,22200,136
|
|
20231122,124000,2503498550,22200,22200,22200,22200,50
|
|
20231122,123900,2502388550,22200,22200,22200,22200,126
|
|
20231122,123800,2499591350,22200,22200,22250,22200,185
|
|
20231122,123700,2495478250,22250,22250,22250,22250,1
|
|
20231122,123600,2495456000,22250,22250,22250,22250,3
|
|
20231122,123500,2495389250,22250,22200,22250,22200,463
|
|
20231122,123400,2485108650,22150,22200,22200,22150,153
|
|
20231122,123300,2481712100,22200,22200,22200,22200,61
|
|
20231122,123200,2480357900,22200,22200,22200,22200,0
|
|
20231122,123100,2480357900,22200,22200,22200,22200,13
|
|
20231122,123000,2480069300,22200,22150,22200,22150,308
|
|
20231122,122900,2473231750,22200,22150,22200,22150,11
|
|
20231122,122800,2472987600,22150,22200,22200,22150,24
|
|
20231122,122700,2472454850,22200,22200,22200,22200,79
|
|
20231122,122600,2470701050,22150,22150,22150,22150,0
|
|
20231122,122500,2470701050,22150,22200,22200,22150,66
|
|
20231122,122400,2469235900,22200,22200,22200,22200,110
|
|
20231122,122300,2466793900,22200,22200,22200,22200,181
|
|
20231122,122200,2462775700,22150,22150,22150,22150,303
|
|
20231122,122100,2456064250,22150,22150,22200,22150,64
|
|
20231122,122000,2454643700,22200,22200,22200,22200,300
|
|
20231122,121900,2447983700,22200,22200,22200,22200,12
|
|
20231122,121800,2447717300,22200,22200,22200,22200,59
|
|
20231122,121700,2446407500,22150,22150,22150,22150,4
|
|
20231122,121600,2446318900,22200,22200,22200,22200,1
|
|
20231122,121500,2446296700,22150,22150,22200,22150,151
|
|
20231122,121400,2442951450,22150,22100,22150,22100,5
|
|
20231122,121300,2442840900,22100,22100,22100,22100,0
|
|
20231122,121200,2442840900,22100,22150,22150,22100,312
|
|
20231122,121100,2435930150,22150,22150,22150,22150,13
|
|
20231122,121000,2435642200,22100,22100,22100,22100,44
|
|
20231122,120900,2434669800,22100,22100,22100,22100,804
|
|
20231122,120800,2416901400,22150,22150,22150,22150,2
|
|
20231122,120700,2416857100,22150,22150,22200,22150,46
|
|
20231122,120600,2415837750,22150,22150,22150,22150,43
|
|
20231122,120500,2414885300,22150,22100,22150,22100,45
|
|
20231122,120400,2413890750,22100,22150,22150,22100,12
|
|
20231122,120300,2413625000,22150,22150,22150,22150,59
|
|
20231122,120200,2412318150,22150,22150,22150,22150,0
|
|
20231122,120100,2412318150,22150,22150,22150,22150,11
|
|
20231122,120000,2412074500,22150,22150,22150,22150,123
|
|
20231122,115900,2409350050,22150,22150,22150,22100,1517
|
|
20231122,115800,2375748550,22150,22150,22150,22150,201
|
|
20231122,115700,2371296400,22150,22150,22150,22150,59
|
|
20231122,115600,2369989550,22150,22150,22150,22150,10
|
|
20231122,115500,2369768050,22150,22100,22150,22100,136
|
|
20231122,115400,2366762400,22100,22100,22100,22100,377
|
|
20231122,115300,2358430700,22150,22100,22150,22100,25
|
|
20231122,115200,2357878100,22100,22100,22100,22100,9
|
|
20231122,115100,2357679200,22100,22050,22100,22050,160
|
|
20231122,115000,2354143250,22050,22050,22050,22050,3
|
|
20231122,114900,2354077100,22050,22050,22050,22050,3
|
|
20231122,114800,2354010950,22050,22050,22100,22050,109
|
|
20231122,114700,2351607050,22050,22050,22050,22050,1
|
|
20231122,114600,2351585000,22050,22050,22050,22050,6
|
|
20231122,114500,2351452700,22050,22050,22050,22050,179
|
|
20231122,114400,2347505750,22100,22100,22100,22100,11
|
|
20231122,114300,2347262650,22050,22050,22050,22050,38
|
|
20231122,114200,2346424750,22100,22050,22100,22050,164
|
|
20231122,114100,2342800750,22050,22050,22050,22050,403
|
|
20231122,114000,2333914600,22100,22050,22100,22050,37
|
|
20231122,113900,2333098150,22050,22100,22100,22050,103
|
|
20231122,113800,2330824100,22050,22050,22050,22050,45
|
|
20231122,113700,2329831850,22050,22100,22100,22050,11
|
|
20231122,113600,2329588800,22100,22100,22100,22100,76
|
|
20231122,113500,2327909200,22100,22100,22100,22100,0
|
|
20231122,113400,2327909200,22100,22150,22150,22100,12
|
|
20231122,113300,2327643900,22100,22100,22100,22050,107
|
|
20231122,113200,2325279250,22100,22100,22100,22100,10
|
|
20231122,113100,2325058250,22100,22100,22100,22100,7
|
|
20231122,113000,2324903550,22100,22050,22100,22050,17
|
|
20231122,112900,2324528150,22000,22000,22000,22000,6
|
|
20231122,112800,2324396150,22050,22100,22100,22050,192
|
|
20231122,112700,2320161500,22100,22100,22100,22100,59
|
|
20231122,112600,2318857600,22100,22100,22100,22100,0
|
|
20231122,112500,2318857600,22100,22050,22100,22050,7
|
|
20231122,112400,2318703200,22050,22100,22100,22000,1066
|
|
20231122,112300,2295205550,22100,22100,22100,22100,50
|
|
20231122,112200,2294100550,22100,22100,22100,22100,10
|
|
20231122,112100,2293879550,22100,22100,22100,22100,159
|
|
20231122,112000,2290365650,22100,22050,22100,22050,26
|
|
20231122,111900,2289791100,22050,22050,22050,22050,160
|
|
20231122,111800,2286263100,22050,22050,22050,22000,263
|
|
20231122,111700,2280471450,22050,22050,22050,22050,216
|
|
20231122,111600,2275708650,22100,22050,22100,22050,10
|
|
20231122,111500,2275487700,22100,22100,22100,22100,60
|
|
20231122,111400,2274161700,22100,22100,22100,22100,0
|
|
20231122,111300,2274161700,22100,22100,22100,22100,7
|
|
20231122,111200,2274007000,22050,22100,22100,22050,73
|
|
20231122,111100,2272393900,22050,22050,22050,22050,199
|
|
20231122,111000,2268005950,22050,22100,22100,22050,38
|
|
20231122,110900,2267167950,22100,22100,22100,22100,59
|
|
20231122,110800,2265864050,22100,22100,22100,22050,132
|
|
20231122,110700,2262952850,22050,22100,22100,22050,41
|
|
20231122,110600,2262046800,22100,22050,22100,22050,135
|
|
20231122,110500,2259067050,22050,22100,22100,22050,893
|
|
20231122,110400,2239371750,22150,22100,22150,22100,173
|
|
20231122,110300,2235547950,22100,22200,22200,22100,502
|
|
20231122,110200,2224445200,22150,22150,22150,22150,52
|
|
20231122,110100,2223293400,22150,22200,22200,22150,60
|
|
20231122,110000,2221963850,22150,22200,22200,22150,61
|
|
20231122,105900,2220609750,22200,22250,22250,22200,253
|
|
20231122,105800,2214993050,22200,22150,22250,22150,1947
|
|
20231122,105700,2171773050,22100,22100,22150,22100,1379
|
|
20231122,105600,2141237250,22150,22150,22150,22150,79
|
|
20231122,105500,2139487400,22100,22100,22100,22100,9
|
|
20231122,105400,2139288500,22100,22100,22100,22100,1
|
|
20231122,105300,2139266400,22150,22150,22150,22100,174
|
|
20231122,105200,2135417400,22150,22150,22150,22100,38
|
|
20231122,105100,2134575850,22150,22150,22150,22150,13
|
|
20231122,105000,2134287900,22150,22100,22150,22100,102
|
|
20231122,104900,2132028650,22100,22150,22150,22100,60
|
|
20231122,104800,2130702150,22100,22100,22100,22100,1
|
|
20231122,104700,2130680050,22150,22150,22150,22150,59
|
|
20231122,104600,2129373200,22100,22100,22100,22100,0
|
|
20231122,104500,2129373200,22100,22150,22150,22100,16
|
|
20231122,104400,2129019050,22150,22150,22150,22150,74
|
|
20231122,104300,2127379950,22150,22100,22150,22100,201
|
|
20231122,104200,2122937800,22100,22100,22150,22100,74
|
|
20231122,104100,2121300200,22150,22100,22150,22100,252
|
|
20231122,104000,2115727500,22100,22100,22100,22100,12
|
|
20231122,103900,2115462300,22150,22150,22150,22150,22
|
|
20231122,103800,2114975000,22150,22150,22150,22150,59
|
|
20231122,103700,2113668150,22150,22150,22150,22150,11
|
|
20231122,103600,2113424500,22100,22150,22150,22100,321
|
|
20231122,103500,2106314400,22150,22150,22150,22150,559
|
|
20231122,103400,2093932550,22150,22150,22150,22150,5
|
|
20231122,103300,2093821800,22150,22150,22150,22150,110
|
|
20231122,103200,2091385300,22100,22100,22150,22100,134
|
|
20231122,103100,2088420950,22150,22100,22150,22050,226
|
|
20231122,103000,2083428100,22100,22100,22150,22100,252
|
|
20231122,102900,2077853900,22100,22100,22150,22100,142
|
|
20231122,102800,2074711700,22150,22100,22150,22100,117
|
|
20231122,102700,2072121800,22100,22100,22100,22100,300
|
|
20231122,102600,2065491800,22100,22100,22100,22100,75
|
|
20231122,102500,2063834300,22100,22100,22100,22100,19
|
|
20231122,102400,2063414400,22050,22050,22050,22050,320
|
|
20231122,102300,2056358400,22050,22100,22100,22050,110
|
|
20231122,102200,2053929450,22100,22100,22100,22100,48
|
|
20231122,102100,2052868650,22150,22100,22150,22100,35
|
|
20231122,102000,2052094650,22100,22150,22150,22100,509
|
|
20231122,101900,2040840600,22150,22150,22150,22150,600
|
|
20231122,101800,2027550600,22200,22100,22200,22100,651
|
|
20231122,101700,2013130600,22100,22050,22100,22000,1370
|
|
20231122,101600,1982905350,22000,22100,22100,22000,1008
|
|
20231122,101500,1960674450,22100,22050,22100,22050,1359
|
|
20231122,101400,1930667000,22050,21900,22050,21900,1108
|
|
20231122,101300,1906303000,21950,21950,21950,21950,0
|
|
20231122,101200,1906303000,21950,21950,21950,21950,16
|
|
20231122,101100,1905951800,21900,21850,21900,21850,519
|
|
20231122,101000,1894586150,21850,21900,21900,21800,1618
|
|
20231122,100900,1859228650,21900,21900,21900,21900,55
|
|
20231122,100800,1858024150,21900,21900,21900,21900,35
|
|
20231122,100700,1857257650,21950,21950,21950,21850,340
|
|
20231122,100600,1849823900,22000,21900,22000,21850,601
|
|
20231122,100500,1836642550,21900,22000,22000,21850,2041
|
|
20231122,100400,1792002450,22050,21950,22050,21900,1508
|
|
20231122,100300,1758963700,21950,22000,22000,21950,1532
|
|
20231122,100200,1725326800,21950,22000,22050,21950,293
|
|
20231122,100100,1718887450,22050,22000,22050,22000,14
|
|
20231122,100000,1718578800,22000,22000,22050,21950,24
|
|
20231122,095900,1718050800,21950,21950,22000,21950,705
|
|
20231122,095800,1702561600,22000,22000,22000,22000,137
|
|
20231122,095700,1699547600,22000,22000,22000,22000,1
|
|
20231122,095600,1699525600,22000,22000,22000,22000,117
|
|
20231122,095500,1696951600,22000,22100,22100,22000,1104
|
|
20231122,095400,1672658200,22050,22050,22100,22050,538
|
|
20231122,095300,1660778850,22050,22100,22100,22000,187
|
|
20231122,095200,1656655350,22050,22000,22050,22000,910
|
|
20231122,095100,1636594850,22000,22000,22000,22000,283
|
|
20231122,095000,1630368850,22000,22000,22050,22000,763
|
|
20231122,094900,1613580350,22000,22050,22050,22000,504
|
|
20231122,094800,1602489800,22050,22150,22150,22000,2693
|
|
20231122,094700,1543043800,22150,22100,22150,22100,705
|
|
20231122,094600,1527446650,22150,22150,22150,22150,110
|
|
20231122,094500,1525010150,22150,22150,22150,22150,480
|
|
20231122,094400,1514378150,22200,22250,22250,22200,616
|
|
20231122,094300,1500701600,22250,22250,22250,22250,1218
|
|
20231122,094200,1473601100,22250,22300,22300,22250,364
|
|
20231122,094100,1465484100,22300,22300,22300,22300,28
|
|
20231122,094000,1464859700,22300,22300,22300,22250,691
|
|
20231122,093900,1449465500,22300,22300,22350,22300,368
|
|
20231122,093800,1441258950,22300,22300,22350,22300,66
|
|
20231122,093700,1439785650,22300,22300,22350,22300,333
|
|
20231122,093600,1432357500,22300,22350,22400,22300,1876
|
|
20231122,093500,1390451200,22400,22350,22400,22350,706
|
|
20231122,093400,1374671550,22350,22400,22450,22350,1172
|
|
20231122,093300,1348426450,22400,22350,22400,22350,2044
|
|
20231122,093200,1302685350,22350,22300,22400,22300,10460
|
|
20231122,093100,1068979400,22300,22250,22350,22250,3564
|
|
20231122,093000,989527200,22250,22250,22250,22250,5
|
|
20231122,092900,989415950,22200,22200,22250,22200,1479
|
|
20231122,092800,956541250,22200,22200,22200,22150,1231
|
|
20231122,092700,929248400,22200,22200,22200,22150,190
|
|
20231122,092600,925039600,22200,22200,22250,22200,320
|
|
20231122,092500,917932150,22200,22250,22250,22200,155
|
|
20231122,092400,914491050,22250,22150,22250,22150,108
|
|
20231122,092300,912094050,22200,22100,22200,22100,241
|
|
20231122,092200,906767350,22100,22250,22250,22100,691
|
|
20231122,092100,891408950,22200,22250,22250,22100,899
|
|
20231122,092000,871489550,22200,22200,22250,22150,3870
|
|
20231122,091900,785667750,22250,22300,22300,22250,2155
|
|
20231122,091800,737647500,22250,22200,22250,22150,2747
|
|
20231122,091700,676578550,22200,22250,22250,22200,2173
|
|
20231122,091600,628292850,22200,22200,22250,22200,1258
|
|
20231122,091500,600364650,22200,22150,22250,22150,3106
|
|
20231122,091400,531448100,22150,22000,22150,21950,7596
|
|
20231122,091300,363754050,22000,22000,22050,22000,448
|
|
20231122,091200,353897050,22050,22000,22050,22000,2528
|
|
20231122,091100,298215650,22000,22000,22000,21950,1148
|
|
20231122,091000,272966350,22000,21950,22000,21950,2396
|
|
20231122,090900,220356600,21900,21800,21900,21800,1438
|
|
20231122,090800,188920650,21750,21750,21750,21750,21
|
|
20231122,090700,188463900,21750,21700,21750,21650,815
|
|
20231122,090600,170811900,21750,21750,21750,21700,125
|
|
20231122,090500,168094400,21750,21700,21750,21700,2093
|
|
20231122,090400,122676250,21700,21700,21700,21700,510
|
|
20231122,090300,111609250,21750,21700,21750,21650,245
|
|
20231122,090200,106297450,21700,21700,21700,21650,141
|
|
20231122,090100,103239750,21700,21600,21700,21600,350
|
|
20231122,090000,95671500,21600,21800,21800,21600,4255
|