620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191700,39654228250,27450,27450,27450,27450,36537
|
|
20231120,191600,39654228250,27450,27450,27450,27450,0
|
|
20231120,191500,39654228250,27450,27450,27450,27450,0
|
|
20231120,191400,39654228250,27450,27450,27450,27450,0
|
|
20231120,191300,39654228250,27450,27450,27450,27450,0
|
|
20231120,191200,39654228250,27450,27450,27450,27450,0
|
|
20231120,191100,39654228250,27450,27450,27450,27450,0
|
|
20231120,191000,39654228250,27450,27450,27450,27450,0
|
|
20231120,190900,39654228250,27450,27450,27450,27450,0
|
|
20231120,190800,39654228250,27450,27450,27450,27450,0
|
|
20231120,190700,39654228250,27450,27450,27450,27450,0
|
|
20231120,190600,39654228250,27450,27450,27450,27450,0
|
|
20231120,190500,39654228250,27450,27450,27450,27450,0
|
|
20231120,190400,39654228250,27450,27450,27450,27450,0
|
|
20231120,190300,39654228250,27450,27450,27450,27450,0
|
|
20231120,190200,39654228250,27450,27450,27450,27450,0
|
|
20231120,190100,39654228250,27450,27450,27450,27450,0
|
|
20231120,190000,39654228250,27450,27450,27450,27450,0
|
|
20231120,185900,39654228250,27450,27450,27450,27450,0
|
|
20231120,185800,39654228250,27450,27450,27450,27450,0
|
|
20231120,185700,39654228250,27450,27450,27450,27450,0
|
|
20231120,185600,39654228250,27450,27450,27450,27450,0
|
|
20231120,185500,39654228250,27450,27450,27450,27450,0
|
|
20231120,185400,39654228250,27450,27450,27450,27450,0
|
|
20231120,185300,39654228250,27450,27450,27450,27450,0
|
|
20231120,185200,39654228250,27450,27450,27450,27450,0
|
|
20231120,185100,39654228250,27450,27450,27450,27450,0
|
|
20231120,185000,39654228250,27450,27450,27450,27450,0
|
|
20231120,184900,39654228250,27450,27450,27450,27450,0
|
|
20231120,184800,39654228250,27450,27450,27450,27450,0
|
|
20231120,184700,39654228250,27450,27450,27450,27450,36537
|
|
20231120,184600,39654228250,27450,27450,27450,27450,0
|
|
20231120,184500,39654228250,27450,27450,27450,27450,0
|
|
20231120,184400,39654228250,27450,27450,27450,27450,0
|
|
20231120,184300,39654228250,27450,27450,27450,27450,0
|
|
20231120,184200,39654228250,27450,27450,27450,27450,0
|
|
20231120,184100,39654228250,27450,27450,27450,27450,0
|
|
20231120,184000,39654228250,27450,27450,27450,27450,0
|
|
20231120,183900,39654228250,27450,27450,27450,27450,0
|
|
20231120,183800,39654228250,27450,27450,27450,27450,0
|
|
20231120,183700,39654228250,27450,27450,27450,27450,0
|
|
20231120,183600,39654228250,27450,27450,27450,27450,0
|
|
20231120,183500,39654228250,27450,27450,27450,27450,0
|
|
20231120,183400,39654228250,27450,27450,27450,27450,0
|
|
20231120,183300,39654228250,27450,27450,27450,27450,0
|
|
20231120,183200,39654228250,27450,27450,27450,27450,0
|
|
20231120,183100,39654228250,27450,27450,27450,27450,0
|
|
20231120,183000,39654228250,27450,27450,27450,27450,0
|
|
20231120,182900,39654228250,27450,27450,27450,27450,0
|
|
20231120,182800,39654228250,27450,27450,27450,27450,0
|
|
20231120,182700,39654228250,27450,27450,27450,27450,0
|
|
20231120,182600,39654228250,27450,27450,27450,27450,0
|
|
20231120,182500,39654228250,27450,27450,27450,27450,0
|
|
20231120,182400,39654228250,27450,27450,27450,27450,0
|
|
20231120,182300,39654228250,27450,27450,27450,27450,0
|
|
20231120,182200,39654228250,27450,27450,27450,27450,0
|
|
20231120,182100,39654228250,27450,27450,27450,27450,0
|
|
20231120,182000,39654228250,27450,27450,27450,27450,0
|
|
20231120,181900,39654228250,27450,27450,27450,27450,0
|
|
20231120,181800,39654228250,27450,27450,27450,27450,0
|
|
20231120,181700,39654228250,27450,27450,27450,27450,36537
|
|
20231120,181600,39654228250,27450,27450,27450,27450,0
|
|
20231120,181500,39654228250,27450,27450,27450,27450,0
|
|
20231120,181400,39654228250,27450,27450,27450,27450,0
|
|
20231120,181300,39654228250,27450,27450,27450,27450,0
|
|
20231120,181200,39654228250,27450,27450,27450,27450,0
|
|
20231120,181100,39654228250,27450,27450,27450,27450,0
|
|
20231120,181000,39654228250,27450,27450,27450,27450,0
|
|
20231120,180900,39654228250,27450,27450,27450,27450,0
|
|
20231120,180800,39654228250,27450,27450,27450,27450,0
|
|
20231120,180700,39654228250,27450,27450,27450,27450,0
|
|
20231120,180600,39654228250,27450,27450,27450,27450,0
|
|
20231120,180500,39654228250,27450,27450,27450,27450,0
|
|
20231120,180400,39654228250,27450,27450,27450,27450,0
|
|
20231120,180300,39654228250,27450,27450,27450,27450,0
|
|
20231120,180200,39654228250,27450,27450,27450,27450,0
|
|
20231120,180100,39654228250,27450,27450,27450,27450,0
|
|
20231120,180000,39654228250,27450,27450,27450,27450,0
|
|
20231120,175900,39654228250,27450,27450,27450,27450,0
|
|
20231120,175800,39654228250,27450,27450,27450,27450,0
|
|
20231120,175700,39654228250,27450,27450,27450,27450,0
|
|
20231120,175600,39654228250,27450,27450,27450,27450,0
|
|
20231120,175500,39654228250,27450,27450,27450,27450,0
|
|
20231120,175400,39654228250,27450,27450,27450,27450,0
|
|
20231120,175300,39654228250,27450,27450,27450,27450,0
|
|
20231120,175200,39654228250,27450,27450,27450,27450,0
|
|
20231120,175100,39654228250,27450,27450,27450,27450,0
|
|
20231120,175000,39654228250,27450,27450,27450,27450,0
|
|
20231120,174900,39654228250,27450,27450,27450,27450,0
|
|
20231120,174800,39654228250,27450,27450,27450,27450,0
|
|
20231120,174700,39654228250,27450,27450,27450,27450,36537
|
|
20231120,174600,39654228250,27450,27450,27450,27450,0
|
|
20231120,174500,39654228250,27450,27450,27450,27450,0
|
|
20231120,174400,39654228250,27450,27450,27450,27450,0
|
|
20231120,174300,39654228250,27450,27450,27450,27450,0
|
|
20231120,174200,39654228250,27450,27450,27450,27450,0
|
|
20231120,174100,39654228250,27450,27450,27450,27450,0
|
|
20231120,174000,39654228250,27450,27450,27450,27450,0
|
|
20231120,173900,39654228250,27450,27450,27450,27450,0
|
|
20231120,173800,39654228250,27450,27450,27450,27450,0
|
|
20231120,173700,39654228250,27450,27450,27450,27450,0
|
|
20231120,173600,39654228250,27450,27450,27450,27450,0
|
|
20231120,173500,39654228250,27450,27450,27450,27450,0
|
|
20231120,173400,39654228250,27450,27450,27450,27450,0
|
|
20231120,173300,39654228250,27450,27450,27450,27450,0
|
|
20231120,173200,39654228250,27450,27450,27450,27450,0
|
|
20231120,173100,39654228250,27450,27450,27450,27450,0
|
|
20231120,173000,39654228250,27450,27450,27450,27450,0
|
|
20231120,172900,39654228250,27450,27450,27450,27450,0
|
|
20231120,172800,39654228250,27450,27450,27450,27450,0
|
|
20231120,172700,39654228250,27450,27450,27450,27450,0
|
|
20231120,172600,39654228250,27450,27450,27450,27450,0
|
|
20231120,172500,39654228250,27450,27450,27450,27450,0
|
|
20231120,172400,39654228250,27450,27450,27450,27450,0
|
|
20231120,172300,39654228250,27450,27450,27450,27450,0
|
|
20231120,172200,39654228250,27450,27450,27450,27450,0
|
|
20231120,172100,39654228250,27450,27450,27450,27450,0
|
|
20231120,172000,39654228250,27450,27450,27450,27450,0
|
|
20231120,171900,39654228250,27450,27450,27450,27450,0
|
|
20231120,171800,39654228250,27450,27450,27450,27450,0
|
|
20231120,171700,39654228250,27450,27450,27450,27450,36537
|
|
20231120,171600,39654228250,27450,27450,27450,27450,0
|
|
20231120,171500,39654228250,27450,27450,27450,27450,0
|
|
20231120,171400,39654228250,27450,27450,27450,27450,0
|
|
20231120,171300,39654228250,27450,27450,27450,27450,0
|
|
20231120,171200,39654228250,27450,27450,27450,27450,0
|
|
20231120,171100,39654228250,27450,27450,27450,27450,0
|
|
20231120,171000,39654228250,27450,27450,27450,27450,0
|
|
20231120,170900,39654228250,27450,27450,27450,27450,0
|
|
20231120,170800,39654228250,27450,27450,27450,27450,0
|
|
20231120,170700,39654228250,27450,27450,27450,27450,0
|
|
20231120,170600,39654228250,27450,27450,27450,27450,0
|
|
20231120,170500,39654228250,27450,27450,27450,27450,0
|
|
20231120,170400,39654228250,27450,27450,27450,27450,0
|
|
20231120,170300,39654228250,27450,27450,27450,27450,0
|
|
20231120,170200,39654228250,27450,27450,27450,27450,0
|
|
20231120,170100,39654228250,27450,27450,27450,27450,0
|
|
20231120,170000,39654228250,27450,27450,27450,27450,0
|
|
20231120,165900,39654228250,27450,27450,27450,27450,0
|
|
20231120,165800,39654228250,27450,27450,27450,27450,0
|
|
20231120,165700,39654228250,27450,27450,27450,27450,0
|
|
20231120,165600,39654228250,27450,27450,27450,27450,0
|
|
20231120,165500,39654228250,27450,27450,27450,27450,0
|
|
20231120,165400,39654228250,27450,27450,27450,27450,0
|
|
20231120,165300,39654228250,27450,27450,27450,27450,0
|
|
20231120,165200,39654228250,27450,27450,27450,27450,0
|
|
20231120,165100,39654228250,27450,27450,27450,27450,0
|
|
20231120,165000,39654228250,27450,27450,27450,27450,0
|
|
20231120,164900,39654228250,27450,27450,27450,27450,0
|
|
20231120,164800,39654228250,27450,27450,27450,27450,0
|
|
20231120,164700,39654228250,27450,27450,27450,27450,36537
|
|
20231120,164600,39654228250,27450,27450,27450,27450,0
|
|
20231120,164500,39654228250,27450,27450,27450,27450,0
|
|
20231120,164400,39654228250,27450,27450,27450,27450,0
|
|
20231120,164300,39654228250,27450,27450,27450,27450,0
|
|
20231120,164200,39654228250,27450,27450,27450,27450,0
|
|
20231120,164100,39654228250,27450,27450,27450,27450,0
|
|
20231120,164000,39654228250,27450,27450,27450,27450,0
|
|
20231120,163900,39654228250,27450,27450,27450,27450,0
|
|
20231120,163800,39654228250,27450,27450,27450,27450,0
|
|
20231120,163700,39654228250,27450,27450,27450,27450,0
|
|
20231120,163600,39654228250,27450,27450,27450,27450,0
|
|
20231120,163500,39654228250,27450,27450,27450,27450,0
|
|
20231120,163400,39654228250,27450,27450,27450,27450,0
|
|
20231120,163300,39654228250,27450,27450,27450,27450,0
|
|
20231120,163200,39654228250,27450,27450,27450,27450,0
|
|
20231120,163100,39654228250,27450,27450,27450,27450,0
|
|
20231120,163000,39654228250,27450,27450,27450,27450,0
|
|
20231120,162900,39654228250,27450,27450,27450,27450,0
|
|
20231120,162800,39654228250,27450,27450,27450,27450,0
|
|
20231120,162700,39654228250,27450,27450,27450,27450,0
|
|
20231120,162600,39654228250,27450,27450,27450,27450,0
|
|
20231120,162500,39654228250,27450,27450,27450,27450,0
|
|
20231120,162400,39654228250,27450,27450,27450,27450,0
|
|
20231120,162300,39654228250,27450,27450,27450,27450,0
|
|
20231120,162200,39654228250,27450,27450,27450,27450,0
|
|
20231120,162100,39654228250,27450,27450,27450,27450,0
|
|
20231120,162000,39654228250,27450,27450,27450,27450,0
|
|
20231120,161900,39654228250,27450,27450,27450,27450,0
|
|
20231120,161800,39654228250,27450,27450,27450,27450,0
|
|
20231120,161700,39654228250,27450,27450,27450,27450,36537
|
|
20231120,161600,39654228250,27450,27450,27450,27450,0
|
|
20231120,161500,39654228250,27450,27450,27450,27450,0
|
|
20231120,161400,39654228250,27450,27450,27450,27450,0
|
|
20231120,161300,39654228250,27450,27450,27450,27450,0
|
|
20231120,161200,39654228250,27450,27450,27450,27450,0
|
|
20231120,161100,39654228250,27450,27450,27450,27450,0
|
|
20231120,161000,39654228250,27450,27450,27450,27450,0
|
|
20231120,160900,39654228250,27450,27450,27450,27450,0
|
|
20231120,160800,39654228250,27450,27450,27450,27450,0
|
|
20231120,160700,39654228250,27450,27450,27450,27450,0
|
|
20231120,160600,39654228250,27450,27450,27450,27450,0
|
|
20231120,160500,39654228250,27450,27450,27450,27450,0
|
|
20231120,160400,39654228250,27450,27450,27450,27450,0
|
|
20231120,160300,39654228250,27450,27450,27450,27450,0
|
|
20231120,160200,39654228250,27450,27450,27450,27450,0
|
|
20231120,160100,39654228250,27450,27450,27450,27450,0
|
|
20231120,160000,39654228250,27450,27450,27450,27450,0
|
|
20231120,155900,39654228250,27450,27450,27450,27450,0
|
|
20231120,155800,39654228250,27450,27450,27450,27450,0
|
|
20231120,155700,39654228250,27450,27450,27450,27450,0
|
|
20231120,155600,39654228250,27450,27450,27450,27450,0
|
|
20231120,155500,39654228250,27450,27450,27450,27450,0
|
|
20231120,155400,39654228250,27450,27450,27450,27450,0
|
|
20231120,155300,39654228250,27450,27450,27450,27450,0
|
|
20231120,155200,39654228250,27450,27450,27450,27450,0
|
|
20231120,155100,39654228250,27450,27450,27450,27450,0
|
|
20231120,155000,39654228250,27450,27450,27450,27450,0
|
|
20231120,154900,39654228250,27450,27450,27450,27450,0
|
|
20231120,154800,39654228250,27450,27450,27450,27450,0
|
|
20231120,154700,39654228250,27450,27450,27450,27450,36537
|
|
20231120,154600,39654228250,27450,27450,27450,27450,0
|
|
20231120,154500,39654228250,27450,27450,27450,27450,0
|
|
20231120,154400,39654228250,27450,27450,27450,27450,0
|
|
20231120,154300,39654228250,27450,27450,27450,27450,0
|
|
20231120,154200,39654228250,27450,27450,27450,27450,0
|
|
20231120,154100,39654228250,27450,27450,27450,27450,0
|
|
20231120,154000,39654228250,27450,27450,27450,27450,0
|
|
20231120,153900,39654228250,27450,27450,27450,27450,0
|
|
20231120,153800,39654228250,27450,27450,27450,27450,0
|
|
20231120,153700,39654228250,27450,27450,27450,27450,0
|
|
20231120,153600,39654228250,27450,27450,27450,27450,0
|
|
20231120,153500,39654228250,27450,27450,27450,27450,0
|
|
20231120,153400,39654228250,27450,27450,27450,27450,0
|
|
20231120,153300,39654228250,27450,27450,27450,27450,0
|
|
20231120,153200,39654228250,27450,27450,27450,27450,0
|
|
20231120,153100,39654228250,27450,27450,27450,27450,0
|
|
20231120,153000,39654228250,27450,27450,27450,27450,36537
|
|
20231120,152900,38651287600,27450,27450,27450,27450,0
|
|
20231120,152800,38651287600,27450,27450,27450,27450,0
|
|
20231120,152700,38651287600,27450,27450,27450,27450,0
|
|
20231120,152600,38651287600,27450,27450,27450,27450,0
|
|
20231120,152500,38651287600,27450,27450,27450,27450,0
|
|
20231120,152400,38651287600,27450,27450,27450,27450,0
|
|
20231120,152300,38651287600,27450,27450,27450,27450,0
|
|
20231120,152200,38651287600,27450,27450,27450,27450,0
|
|
20231120,152100,38651287600,27450,27450,27450,27450,0
|
|
20231120,152000,38651287600,27450,27450,27450,27450,0
|
|
20231120,151900,38651287600,27450,27500,27500,27400,5871
|
|
20231120,151800,38490124000,27500,27400,27500,27400,3858
|
|
20231120,151700,38384177650,27400,27350,27450,27350,4593
|
|
20231120,151600,38258341050,27350,27350,27400,27300,10608
|
|
20231120,151500,37968283350,27350,27400,27450,27350,3404
|
|
20231120,151400,37875050700,27400,27400,27450,27350,4300
|
|
20231120,151300,37757252700,27450,27450,27450,27400,5889
|
|
20231120,151200,37595676300,27450,27500,27500,27450,2769
|
|
20231120,151100,37519642250,27450,27500,27500,27450,1260
|
|
20231120,151000,37485005550,27500,27500,27500,27450,1818
|
|
20231120,150900,37435087550,27450,27500,27500,27400,8519
|
|
20231120,150800,37201475650,27550,27500,27550,27500,5365
|
|
20231120,150700,37053933850,27550,27500,27550,27500,1184
|
|
20231120,150600,37021331050,27550,27550,27550,27500,662
|
|
20231120,150500,37003123650,27550,27550,27550,27500,845
|
|
20231120,150400,36979872250,27500,27500,27550,27450,2667
|
|
20231120,150300,36906540800,27450,27450,27450,27400,3289
|
|
20231120,150200,36816309500,27450,27550,27550,27450,7872
|
|
20231120,150100,36599600350,27550,27600,27600,27550,1135
|
|
20231120,150000,36568302600,27600,27600,27600,27550,3341
|
|
20231120,145900,36476162900,27600,27600,27600,27550,1380
|
|
20231120,145800,36438108700,27600,27500,27600,27500,3184
|
|
20231120,145700,36350373000,27550,27500,27550,27450,3507
|
|
20231120,145600,36253918950,27500,27500,27500,27450,835
|
|
20231120,145500,36230957700,27500,27450,27500,27450,1909
|
|
20231120,145400,36178468500,27450,27450,27500,27400,1799
|
|
20231120,145300,36129040450,27450,27450,27450,27400,4471
|
|
20231120,145200,36006314850,27450,27400,27450,27400,460
|
|
20231120,145100,35993701400,27400,27400,27450,27400,1559
|
|
20231120,145000,35950966250,27400,27400,27450,27400,819
|
|
20231120,144900,35928495100,27400,27400,27450,27400,766
|
|
20231120,144800,35907497950,27400,27400,27450,27400,2397
|
|
20231120,144700,35841816300,27400,27400,27450,27400,442
|
|
20231120,144600,35829698850,27450,27450,27450,27400,819
|
|
20231120,144500,35807228650,27450,27400,27450,27400,942
|
|
20231120,144400,35781402350,27400,27400,27450,27350,3004
|
|
20231120,144300,35699040100,27350,27350,27400,27350,3463
|
|
20231120,144200,35604197950,27350,27400,27400,27350,1005
|
|
20231120,144100,35576679700,27400,27350,27400,27350,939
|
|
20231120,144000,35550979100,27350,27400,27400,27350,2267
|
|
20231120,143900,35488924800,27350,27400,27400,27350,1534
|
|
20231120,143800,35446929150,27400,27350,27400,27350,1204
|
|
20231120,143700,35413980300,27350,27300,27400,27300,1753
|
|
20231120,143600,35366055100,27300,27300,27400,27300,1672
|
|
20231120,143500,35320338050,27300,27300,27350,27250,4575
|
|
20231120,143400,35195449400,27300,27350,27400,27300,5783
|
|
20231120,143300,35037490650,27350,27400,27400,27350,3748
|
|
20231120,143200,34934853950,27400,27400,27450,27400,990
|
|
20231120,143100,34907718850,27450,27450,27450,27400,340
|
|
20231120,143000,34898392750,27450,27450,27500,27400,3631
|
|
20231120,142900,34798717850,27500,27450,27500,27450,3826
|
|
20231120,142800,34693692300,27500,27450,27500,27450,1030
|
|
20231120,142700,34665413250,27450,27450,27500,27450,1815
|
|
20231120,142600,34615563900,27450,27450,27500,27450,1480
|
|
20231120,142500,34574921150,27450,27500,27500,27450,1016
|
|
20231120,142400,34547018650,27500,27600,27600,27450,5406
|
|
20231120,142300,34398244150,27600,27600,27600,27550,788
|
|
20231120,142200,34376503950,27600,27600,27600,27550,1871
|
|
20231120,142100,34324938700,27600,27650,27650,27550,4444
|
|
20231120,142000,34202175900,27700,27700,27700,27650,476
|
|
20231120,141900,34189009100,27650,27650,27700,27650,2331
|
|
20231120,141800,34124497300,27650,27700,27750,27650,8692
|
|
20231120,141700,33883798900,27700,27650,27750,27650,12227
|
|
20231120,141600,33545328650,27650,27600,27650,27550,4724
|
|
20231120,141500,33414909450,27600,27550,27600,27500,3739
|
|
20231120,141400,33311901550,27550,27500,27550,27450,8147
|
|
20231120,141300,33087771300,27450,27500,27500,27400,3250
|
|
20231120,141200,32998537700,27500,27450,27500,27400,2306
|
|
20231120,141100,32935229000,27450,27400,27450,27350,2709
|
|
20231120,141000,32860964950,27400,27450,27500,27350,5701
|
|
20231120,140900,32704606750,27450,27500,27500,27450,1077
|
|
20231120,140800,32675042300,27500,27400,27500,27400,5422
|
|
20231120,140700,32526151500,27450,27400,27450,27400,663
|
|
20231120,140600,32507964400,27400,27450,27450,27400,279
|
|
20231120,140500,32500315900,27400,27400,27450,27400,2392
|
|
20231120,140400,32434702550,27400,27350,27400,27350,3907
|
|
20231120,140300,32327674300,27350,27350,27400,27350,3323
|
|
20231120,140200,32236775500,27350,27400,27400,27350,2282
|
|
20231120,140100,32174356500,27350,27400,27400,27350,1872
|
|
20231120,140000,32123099500,27350,27450,27450,27350,5992
|
|
20231120,135900,31958905650,27450,27450,27500,27400,4235
|
|
20231120,135800,31842658150,27450,27500,27500,27450,2395
|
|
20231120,135700,31776849350,27500,27450,27500,27450,1442
|
|
20231120,135600,31737237900,27450,27500,27500,27450,2184
|
|
20231120,135500,31677221900,27500,27450,27500,27400,4375
|
|
20231120,135400,31557107100,27450,27600,27600,27400,13831
|
|
20231120,135300,31176202450,27600,27500,27600,27450,18628
|
|
20231120,135200,30663669150,27500,27450,27500,27400,3944
|
|
20231120,135100,30555323050,27400,27400,27450,27400,976
|
|
20231120,135000,30528554650,27450,27450,27450,27400,1506
|
|
20231120,134900,30487240750,27450,27400,27450,27400,4450
|
|
20231120,134800,30365151550,27350,27400,27400,27350,6308
|
|
20231120,134700,30192390700,27400,27350,27400,27350,2483
|
|
20231120,134600,30124365750,27400,27350,27400,27350,468
|
|
20231120,134500,30111545150,27350,27350,27350,27300,1429
|
|
20231120,134400,30072467650,27300,27300,27350,27300,2574
|
|
20231120,134300,30002092050,27300,27300,27350,27250,1234
|
|
20231120,134200,29968402300,27300,27350,27400,27250,3722
|
|
20231120,134100,29866662450,27350,27450,27450,27350,7243
|
|
20231120,134000,29668180500,27450,27450,27450,27400,6981
|
|
20231120,133900,29476553350,27400,27350,27450,27300,10614
|
|
20231120,133800,29185970800,27350,27300,27350,27250,4734
|
|
20231120,133700,29056718850,27300,27300,27300,27250,1649
|
|
20231120,133600,29011702250,27300,27250,27300,27250,2170
|
|
20231120,133500,28952467250,27300,27300,27300,27250,600
|
|
20231120,133400,28936103750,27300,27300,27300,27250,964
|
|
20231120,133300,28909811100,27250,27250,27300,27250,754
|
|
20231120,133200,28889245900,27300,27300,27300,27250,1271
|
|
20231120,133100,28854560650,27300,27300,27300,27250,660
|
|
20231120,133000,28836550900,27300,27300,27300,27250,631
|
|
20231120,132900,28819347000,27250,27300,27300,27250,623
|
|
20231120,132800,28802364400,27250,27200,27300,27200,3481
|
|
20231120,132700,28707494600,27200,27250,27250,27200,1303
|
|
20231120,132600,28672006800,27250,27250,27250,27200,1584
|
|
20231120,132500,28628877150,27250,27150,27250,27150,2511
|
|
20231120,132400,28560570700,27200,27200,27200,27150,584
|
|
20231120,132300,28544691750,27200,27200,27200,27150,541
|
|
20231120,132200,28529979150,27200,27200,27250,27150,1203
|
|
20231120,132100,28497262200,27200,27150,27200,27150,2545
|
|
20231120,132000,28428121400,27150,27250,27250,27150,5373
|
|
20231120,131900,28282005750,27250,27200,27250,27150,2698
|
|
20231120,131800,28208619900,27200,27150,27200,27150,865
|
|
20231120,131700,28185096700,27200,27200,27200,27150,815
|
|
20231120,131600,28162929350,27200,27200,27200,27150,998
|
|
20231120,131500,28135787700,27200,27100,27200,27100,1787
|
|
20231120,131400,28087270750,27150,27150,27200,27100,2029
|
|
20231120,131300,28032182750,27100,27150,27150,27100,1246
|
|
20231120,131200,27998354500,27150,27100,27150,27100,542
|
|
20231120,131100,27983651850,27100,27100,27100,27050,1843
|
|
20231120,131000,27933715750,27100,27000,27100,27000,1039
|
|
20231120,130900,27905581300,27100,27000,27100,27000,2715
|
|
20231120,130800,27832116750,27000,26950,27000,26900,1252
|
|
20231120,130700,27798334350,26950,26950,27000,26900,4014
|
|
20231120,130600,27690195000,26950,26900,26950,26850,4372
|
|
20231120,130500,27572456600,26900,26850,26950,26850,5704
|
|
20231120,130400,27419131250,26850,26900,26950,26850,4514
|
|
20231120,130300,27297704500,26900,26900,26950,26900,687
|
|
20231120,130200,27279217300,26900,26900,26950,26900,1800
|
|
20231120,130100,27230781800,26900,26900,26950,26900,1903
|
|
20231120,130000,27179590600,26900,27000,27000,26850,5436
|
|
20231120,125900,27033261850,26950,27050,27050,26950,4034
|
|
20231120,125800,26924302800,27100,27100,27150,27050,2138
|
|
20231120,125700,26866414800,27100,27100,27150,27100,1484
|
|
20231120,125600,26826195550,27100,27200,27200,27100,3503
|
|
20231120,125500,26731061900,27150,27250,27250,27150,3146
|
|
20231120,125400,26645477200,27300,27300,27300,27250,3960
|
|
20231120,125300,26537561150,27250,27300,27300,27250,652
|
|
20231120,125200,26519769200,27250,27250,27300,27200,2274
|
|
20231120,125100,26457804150,27250,27250,27250,27200,992
|
|
20231120,125000,26430773350,27200,27150,27250,27150,2337
|
|
20231120,124900,26367126350,27200,27200,27200,27150,736
|
|
20231120,124800,26347119150,27250,27200,27250,27150,1471
|
|
20231120,124700,26307100950,27150,27300,27300,27150,8839
|
|
20231120,124600,26066533150,27300,27300,27350,27250,2617
|
|
20231120,124500,25995072550,27300,27300,27350,27300,1515
|
|
20231120,124400,25953658450,27300,27250,27350,27250,5531
|
|
20231120,124300,25802694800,27250,27350,27350,27250,4472
|
|
20231120,124200,25680592650,27350,27300,27350,27300,2906
|
|
20231120,124100,25601198700,27300,27300,27300,27250,4638
|
|
20231120,124000,25474595050,27250,27250,27300,27200,2803
|
|
20231120,123900,25398145050,27250,27250,27250,27200,3783
|
|
20231120,123800,25295077250,27250,27250,27300,27200,9671
|
|
20231120,123700,25031553600,27250,27250,27250,27200,1995
|
|
20231120,123600,24977201800,27250,27200,27250,27150,4537
|
|
20231120,123500,24853713150,27200,27150,27200,27150,4905
|
|
20231120,123400,24720308650,27150,27200,27200,27150,5198
|
|
20231120,123300,24578955950,27200,27100,27200,27050,8758
|
|
20231120,123200,24341362400,27050,27000,27050,26950,26075
|
|
20231120,123100,23637176350,27000,26950,27000,26950,1551
|
|
20231120,123000,23595309750,27000,26950,27000,26950,1838
|
|
20231120,122900,23545754400,26950,26950,27000,26950,2197
|
|
20231120,122800,23486516500,26950,27000,27000,26950,1723
|
|
20231120,122700,23440004200,27000,27000,27000,26950,908
|
|
20231120,122600,23415512450,27000,26950,27000,26900,3860
|
|
20231120,122500,23311465200,26950,26950,26950,26900,794
|
|
20231120,122400,23290083250,26950,26950,26950,26900,700
|
|
20231120,122300,23271227200,26950,26900,26950,26900,823
|
|
20231120,122200,23249052200,26900,26900,26950,26900,461
|
|
20231120,122100,23236635700,26950,26950,26950,26900,2322
|
|
20231120,122000,23174067850,26900,26900,26950,26900,400
|
|
20231120,121900,23163302800,26950,26950,26950,26900,1020
|
|
20231120,121800,23135825250,26950,26950,26950,26900,717
|
|
20231120,121700,23116506750,26950,26900,26950,26900,1840
|
|
20231120,121600,23066939200,26950,26900,26950,26850,8515
|
|
20231120,121500,22837854050,26950,26950,26950,26900,899
|
|
20231120,121400,22813653050,26900,26900,26950,26900,3720
|
|
20231120,121300,22713511050,26950,26950,26950,26900,6946
|
|
20231120,121200,22526319200,26900,26850,26950,26850,11060
|
|
20231120,121100,22228796850,26850,26900,26900,26850,2108
|
|
20231120,121000,22172094400,26900,26850,26900,26800,2205
|
|
20231120,120900,22112888550,26800,26800,26850,26750,3534
|
|
20231120,120800,22018135450,26800,26750,26800,26750,1052
|
|
20231120,120700,21989946300,26750,26800,26800,26750,396
|
|
20231120,120600,21979344100,26800,26800,26800,26750,785
|
|
20231120,120500,21958309900,26800,26800,26800,26750,184
|
|
20231120,120400,21953379700,26800,26750,26800,26750,601
|
|
20231120,120300,21937298100,26750,26750,26800,26750,1045
|
|
20231120,120200,21909321200,26750,26800,26800,26750,929
|
|
20231120,120100,21884431650,26800,26800,26800,26750,739
|
|
20231120,120000,21864626750,26800,26800,26800,26750,715
|
|
20231120,115900,21845465950,26800,26750,26800,26700,6074
|
|
20231120,115800,21682959250,26750,26750,26750,26700,407
|
|
20231120,115700,21672078050,26700,26700,26750,26700,415
|
|
20231120,115600,21660987600,26750,26700,26750,26700,222
|
|
20231120,115500,21655054700,26750,26750,26750,26700,3485
|
|
20231120,115400,21561843050,26750,26700,26750,26700,1635
|
|
20231120,115300,21518183550,26700,26700,26750,26700,3614
|
|
20231120,115200,21421583050,26750,26750,26750,26700,665
|
|
20231120,115100,21403807650,26750,26700,26750,26700,283
|
|
20231120,115000,21396244150,26750,26750,26750,26700,641
|
|
20231120,114900,21379120200,26700,26700,26750,26700,1248
|
|
20231120,114800,21345786850,26700,26750,26750,26700,1350
|
|
20231120,114700,21309728050,26750,26700,26750,26700,507
|
|
20231120,114600,21296180750,26700,26700,26750,26700,835
|
|
20231120,114500,21273882400,26700,26750,26750,26700,941
|
|
20231120,114400,21248752350,26750,26700,26750,26700,603
|
|
20231120,114300,21232647450,26700,26750,26750,26700,301
|
|
20231120,114200,21224598300,26750,26750,26750,26700,421
|
|
20231120,114100,21213344000,26700,26750,26750,26700,1056
|
|
20231120,114000,21185142350,26700,26700,26750,26700,294
|
|
20231120,113900,21177280800,26700,26750,26750,26700,700
|
|
20231120,113800,21158568600,26750,26700,26750,26700,491
|
|
20231120,113700,21145456200,26700,26750,26750,26700,954
|
|
20231120,113600,21119979350,26700,26700,26750,26700,2437
|
|
20231120,113500,21054877100,26750,26750,26750,26700,304
|
|
20231120,113400,21046748900,26700,26750,26750,26700,259
|
|
20231120,113300,21039833350,26750,26650,26750,26650,2863
|
|
20231120,113200,20963391250,26700,26650,26700,26650,469
|
|
20231120,113100,20950885500,26700,26650,26700,26650,515
|
|
20231120,113000,20937147700,26650,26700,26700,26650,633
|
|
20231120,112900,20920272750,26650,26650,26700,26650,518
|
|
20231120,112800,20906460550,26650,26700,26750,26600,3262
|
|
20231120,112700,20819451500,26700,26700,26750,26700,798
|
|
20231120,112600,20798134400,26700,26750,26750,26700,1410
|
|
20231120,112500,20760479500,26750,26800,26800,26700,1452
|
|
20231120,112400,20721627450,26800,26800,26800,26750,405
|
|
20231120,112300,20710775800,26750,26850,26900,26750,4014
|
|
20231120,112200,20603008800,26850,26900,26900,26850,6449
|
|
20231120,112100,20429823500,26900,26900,26900,26850,1555
|
|
20231120,112000,20387997400,26900,26900,26900,26850,5188
|
|
20231120,111900,20248443250,26900,26850,26900,26850,2452
|
|
20231120,111800,20182543950,26850,26800,26850,26750,11529
|
|
20231120,111700,19873271700,26800,26800,26800,26750,1941
|
|
20231120,111600,19821258400,26800,26800,26800,26750,2543
|
|
20231120,111500,19753126050,26800,26800,26800,26750,488
|
|
20231120,111400,19740057500,26750,26800,26800,26750,442
|
|
20231120,111300,19728217600,26750,26750,26750,26700,1078
|
|
20231120,111200,19699385500,26750,26800,26850,26700,4439
|
|
20231120,111100,19580458600,26800,26800,26850,26800,1277
|
|
20231120,111000,19546196000,26800,26800,26900,26800,10923
|
|
20231120,110900,19252969500,26800,26850,26850,26800,1209
|
|
20231120,110800,19220516250,26850,26800,26850,26750,5254
|
|
20231120,110700,19079650000,26800,26750,26800,26750,3257
|
|
20231120,110600,18992363250,26800,26700,26800,26700,4503
|
|
20231120,110500,18871828050,26700,26700,26750,26650,4118
|
|
20231120,110400,18761792700,26700,26650,26700,26650,1479
|
|
20231120,110300,18722308500,26700,26700,26700,26650,2392
|
|
20231120,110200,18658452750,26700,26650,26700,26650,862
|
|
20231120,110100,18635453600,26650,26650,26700,26600,2482
|
|
20231120,110000,18569294450,26600,26600,26650,26600,1469
|
|
20231120,105900,18530204050,26650,26550,26650,26550,4009
|
|
20231120,105800,18423489500,26550,26550,26550,26500,2569
|
|
20231120,105700,18355303200,26500,26500,26550,26500,437
|
|
20231120,105600,18343705050,26500,26550,26550,26500,735
|
|
20231120,105500,18324211500,26550,26550,26550,26500,751
|
|
20231120,105400,18304285500,26550,26500,26600,26500,1119
|
|
20231120,105300,18274616950,26500,26600,26600,26500,2211
|
|
20231120,105200,18215905400,26600,26600,26600,26550,1157
|
|
20231120,105100,18185154750,26550,26600,26600,26550,154
|
|
20231120,105000,18181058550,26600,26600,26650,26550,3272
|
|
20231120,104900,18094018950,26650,26550,26650,26550,2006
|
|
20231120,104800,18040669250,26550,26550,26600,26550,301
|
|
20231120,104700,18032672600,26550,26550,26600,26550,371
|
|
20231120,104600,18022817650,26600,26550,26600,26550,277
|
|
20231120,104500,18015451750,26550,26550,26600,26550,2727
|
|
20231120,104400,17942944850,26600,26550,26600,26550,360
|
|
20231120,104300,17933380700,26600,26600,26650,26550,2633
|
|
20231120,104200,17863353400,26600,26650,26650,26600,547
|
|
20231120,104100,17848794600,26650,26600,26650,26600,955
|
|
20231120,104000,17823388100,26650,26550,26650,26500,5946
|
|
20231120,103900,17665333500,26500,26550,26550,26500,1229
|
|
20231120,103800,17632744100,26500,26500,26550,26500,621
|
|
20231120,103700,17616282050,26500,26500,26550,26500,311
|
|
20231120,103600,17608031600,26500,26500,26550,26500,798
|
|
20231120,103500,17586872300,26500,26500,26550,26500,796
|
|
20231120,103400,17565773550,26550,26550,26600,26500,1867
|
|
20231120,103300,17516225950,26550,26600,26600,26550,647
|
|
20231120,103200,17499028200,26550,26600,26650,26550,4227
|
|
20231120,103100,17386581300,26600,26650,26650,26600,723
|
|
20231120,103000,17367337300,26650,26650,26650,26600,1302
|
|
20231120,102900,17332677800,26650,26550,26650,26550,4251
|
|
20231120,102800,17219559600,26550,26550,26600,26550,1003
|
|
20231120,102700,17192924000,26550,26600,26600,26550,751
|
|
20231120,102600,17172963100,26600,26600,26600,26550,1026
|
|
20231120,102500,17145673200,26600,26600,26650,26550,1608
|
|
20231120,102400,17102904650,26600,26600,26650,26550,3234
|
|
20231120,102300,17016890200,26600,26550,26600,26550,1020
|
|
20231120,102200,16989778800,26550,26600,26600,26550,1217
|
|
20231120,102100,16957407000,26550,26550,26600,26550,1051
|
|
20231120,102000,16929487700,26550,26550,26600,26500,1273
|
|
20231120,101900,16895678900,26550,26450,26550,26450,3171
|
|
20231120,101800,16811624700,26450,26450,26500,26450,2534
|
|
20231120,101700,16744590900,26450,26450,26500,26450,608
|
|
20231120,101600,16728497200,26450,26500,26500,26400,2677
|
|
20231120,101500,16657642050,26500,26400,26500,26400,2512
|
|
20231120,101400,16591143650,26450,26300,26450,26300,4051
|
|
20231120,101300,16484128250,26300,26300,26350,26300,1776
|
|
20231120,101200,16437378550,26300,26300,26400,26300,1996
|
|
20231120,101100,16384787700,26300,26300,26350,26250,1620
|
|
20231120,101000,16342161350,26300,26250,26300,26250,2050
|
|
20231120,100900,16288336100,26250,26300,26300,26200,5096
|
|
20231120,100800,16154552350,26300,26350,26350,26300,2282
|
|
20231120,100700,16094521950,26350,26400,26400,26300,3897
|
|
20231120,100600,15991837850,26350,26450,26500,26350,6941
|
|
20231120,100500,15808468800,26450,26500,26600,26450,3204
|
|
20231120,100400,15723619250,26500,26550,26600,26500,2969
|
|
20231120,100300,15644761650,26550,26600,26650,26550,2446
|
|
20231120,100200,15579706700,26600,26550,26650,26500,4083
|
|
20231120,100100,15471128850,26500,26550,26550,26500,4197
|
|
20231120,100000,15359722400,26550,26600,26600,26550,1905
|
|
20231120,095900,15309093600,26600,26550,26600,26550,1832
|
|
20231120,095800,15260379600,26550,26550,26600,26500,1461
|
|
20231120,095700,15221589250,26550,26550,26600,26550,2161
|
|
20231120,095600,15164173600,26550,26600,26600,26550,1979
|
|
20231120,095500,15111603100,26600,26550,26600,26450,2304
|
|
20231120,095400,15050511900,26450,26550,26600,26450,5407
|
|
20231120,095300,14907157800,26500,26650,26650,26500,5827
|
|
20231120,095200,14752496200,26650,26550,26650,26550,3446
|
|
20231120,095100,14660741950,26550,26600,26600,26550,2136
|
|
20231120,095000,14604000350,26550,26700,26700,26550,3909
|
|
20231120,094900,14500039600,26700,26700,26750,26650,1603
|
|
20231120,094800,14457250400,26700,26700,26750,26700,3612
|
|
20231120,094700,14360773050,26750,26750,26750,26650,2482
|
|
20231120,094600,14294464250,26750,26550,26750,26500,4855
|
|
20231120,094500,14165102200,26550,26600,26600,26500,2390
|
|
20231120,094400,14101652650,26600,26700,26750,26500,3562
|
|
20231120,094300,14006836250,26750,26550,26750,26550,4315
|
|
20231120,094200,13891903900,26550,26500,26550,26400,5878
|
|
20231120,094100,13736268200,26500,26450,26500,26450,10183
|
|
20231120,094000,13466873900,26450,26650,26650,26400,16329
|
|
20231120,093900,13033973650,26600,26750,26800,26600,4460
|
|
20231120,093800,12914864300,26800,26850,26900,26700,19199
|
|
20231120,093700,12400718200,26850,26850,26900,26850,15041
|
|
20231120,093600,11996824200,26850,26850,26850,26850,0
|
|
20231120,093500,11996824200,26850,26700,26850,26700,26427
|
|
20231120,093400,11288452650,26750,26750,26750,26650,5559
|
|
20231120,093300,11139930300,26750,26500,26750,26450,14592
|
|
20231120,093200,10751259650,26500,26550,26600,26450,10090
|
|
20231120,093100,10483636500,26550,26750,26800,26550,13481
|
|
20231120,093000,10124119750,26800,26700,26800,26650,14167
|
|
20231120,092900,9745507000,26700,26650,26700,26550,7088
|
|
20231120,092800,9556713100,26650,26500,26800,26450,33358
|
|
20231120,092700,8668896600,26450,26150,26500,26150,42064
|
|
20231120,092600,7562972150,26150,26150,26200,26100,3318
|
|
20231120,092500,7476196200,26150,26150,26200,26100,4805
|
|
20231120,092400,7350567450,26150,26150,26200,26100,5524
|
|
20231120,092300,7206004650,26150,26100,26150,26100,6120
|
|
20231120,092200,7046017650,26150,26050,26150,26050,7617
|
|
20231120,092100,6846970850,26100,25800,26100,25800,13751
|
|
20231120,092000,6489649200,25850,25900,25900,25800,5568
|
|
20231120,091900,6345867400,25850,26100,26100,25800,19414
|
|
20231120,091800,5841592150,26100,26150,26150,26000,10213
|
|
20231120,091700,5575523850,26150,26200,26250,26100,13350
|
|
20231120,091600,5225672350,26250,26050,26250,26000,23027
|
|
20231120,091500,4623203700,26050,25950,26050,25950,13656
|
|
20231120,091400,4268283950,25950,25950,26050,25850,29254
|
|
20231120,091300,3508376900,25950,25700,25950,25650,23297
|
|
20231120,091200,2907969650,25700,25500,25700,25500,9848
|
|
20231120,091100,2655800600,25500,25300,25550,25250,8852
|
|
20231120,091000,2430357700,25300,25250,25300,25200,5343
|
|
20231120,090900,2295466850,25350,25350,25400,25150,7646
|
|
20231120,090800,2102184100,25400,25450,25450,25350,2891
|
|
20231120,090700,2028731500,25450,25650,25650,25450,6563
|
|
20231120,090600,1861059150,25600,25500,25650,25450,5235
|
|
20231120,090500,1727167050,25450,25650,25750,25450,11410
|
|
20231120,090400,1434920550,25650,25300,25700,25250,16241
|
|
20231120,090300,1020446350,25300,25250,25400,25250,7279
|
|
20231120,090200,835987750,25300,24950,25350,24950,13105
|
|
20231120,090100,505895600,24950,24800,24950,24800,8055
|
|
20231120,090000,305648700,24850,24450,24850,24400,12251
|