620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,191700,35330936450,27600,27600,27600,27600,14185
|
|
20231122,191600,35330936450,27600,27600,27600,27600,0
|
|
20231122,191500,35330936450,27600,27600,27600,27600,0
|
|
20231122,191400,35330936450,27600,27600,27600,27600,0
|
|
20231122,191300,35330936450,27600,27600,27600,27600,0
|
|
20231122,191200,35330936450,27600,27600,27600,27600,0
|
|
20231122,191100,35330936450,27600,27600,27600,27600,0
|
|
20231122,191000,35330936450,27600,27600,27600,27600,0
|
|
20231122,190900,35330936450,27600,27600,27600,27600,0
|
|
20231122,190800,35330936450,27600,27600,27600,27600,0
|
|
20231122,190700,35330936450,27600,27600,27600,27600,0
|
|
20231122,190600,35330936450,27600,27600,27600,27600,0
|
|
20231122,190500,35330936450,27600,27600,27600,27600,0
|
|
20231122,190400,35330936450,27600,27600,27600,27600,0
|
|
20231122,190300,35330936450,27600,27600,27600,27600,0
|
|
20231122,190200,35330936450,27600,27600,27600,27600,0
|
|
20231122,190100,35330936450,27600,27600,27600,27600,0
|
|
20231122,190000,35330936450,27600,27600,27600,27600,0
|
|
20231122,185900,35330936450,27600,27600,27600,27600,0
|
|
20231122,185800,35330936450,27600,27600,27600,27600,0
|
|
20231122,185700,35330936450,27600,27600,27600,27600,0
|
|
20231122,185600,35330936450,27600,27600,27600,27600,0
|
|
20231122,185500,35330936450,27600,27600,27600,27600,0
|
|
20231122,185400,35330936450,27600,27600,27600,27600,0
|
|
20231122,185300,35330936450,27600,27600,27600,27600,0
|
|
20231122,185200,35330936450,27600,27600,27600,27600,0
|
|
20231122,185100,35330936450,27600,27600,27600,27600,0
|
|
20231122,185000,35330936450,27600,27600,27600,27600,0
|
|
20231122,184900,35330936450,27600,27600,27600,27600,0
|
|
20231122,184800,35330936450,27600,27600,27600,27600,0
|
|
20231122,184700,35330936450,27600,27600,27600,27600,14185
|
|
20231122,184600,35330936450,27600,27600,27600,27600,0
|
|
20231122,184500,35330936450,27600,27600,27600,27600,0
|
|
20231122,184400,35330936450,27600,27600,27600,27600,0
|
|
20231122,184300,35330936450,27600,27600,27600,27600,0
|
|
20231122,184200,35330936450,27600,27600,27600,27600,0
|
|
20231122,184100,35330936450,27600,27600,27600,27600,0
|
|
20231122,184000,35330936450,27600,27600,27600,27600,0
|
|
20231122,183900,35330936450,27600,27600,27600,27600,0
|
|
20231122,183800,35330936450,27600,27600,27600,27600,0
|
|
20231122,183700,35330936450,27600,27600,27600,27600,0
|
|
20231122,183600,35330936450,27600,27600,27600,27600,0
|
|
20231122,183500,35330936450,27600,27600,27600,27600,0
|
|
20231122,183400,35330936450,27600,27600,27600,27600,0
|
|
20231122,183300,35330936450,27600,27600,27600,27600,0
|
|
20231122,183200,35330936450,27600,27600,27600,27600,0
|
|
20231122,183100,35330936450,27600,27600,27600,27600,0
|
|
20231122,183000,35330936450,27600,27600,27600,27600,0
|
|
20231122,182900,35330936450,27600,27600,27600,27600,0
|
|
20231122,182800,35330936450,27600,27600,27600,27600,0
|
|
20231122,182700,35330936450,27600,27600,27600,27600,0
|
|
20231122,182600,35330936450,27600,27600,27600,27600,0
|
|
20231122,182500,35330936450,27600,27600,27600,27600,0
|
|
20231122,182400,35330936450,27600,27600,27600,27600,0
|
|
20231122,182300,35330936450,27600,27600,27600,27600,0
|
|
20231122,182200,35330936450,27600,27600,27600,27600,0
|
|
20231122,182100,35330936450,27600,27600,27600,27600,0
|
|
20231122,182000,35330936450,27600,27600,27600,27600,0
|
|
20231122,181900,35330936450,27600,27600,27600,27600,0
|
|
20231122,181800,35330936450,27600,27600,27600,27600,0
|
|
20231122,181700,35330936450,27600,27600,27600,27600,14185
|
|
20231122,181600,35330936450,27600,27600,27600,27600,0
|
|
20231122,181500,35330936450,27600,27600,27600,27600,0
|
|
20231122,181400,35330936450,27600,27600,27600,27600,0
|
|
20231122,181300,35330936450,27600,27600,27600,27600,0
|
|
20231122,181200,35330936450,27600,27600,27600,27600,0
|
|
20231122,181100,35330936450,27600,27600,27600,27600,0
|
|
20231122,181000,35330936450,27600,27600,27600,27600,0
|
|
20231122,180900,35330936450,27600,27600,27600,27600,0
|
|
20231122,180800,35330936450,27600,27600,27600,27600,0
|
|
20231122,180700,35330936450,27600,27600,27600,27600,0
|
|
20231122,180600,35330936450,27600,27600,27600,27600,0
|
|
20231122,180500,35330936450,27600,27600,27600,27600,0
|
|
20231122,180400,35330936450,27600,27600,27600,27600,0
|
|
20231122,180300,35330936450,27600,27600,27600,27600,0
|
|
20231122,180200,35330936450,27600,27600,27600,27600,0
|
|
20231122,180100,35330936450,27600,27600,27600,27600,0
|
|
20231122,180000,35330936450,27600,27600,27600,27600,0
|
|
20231122,175900,35330936450,27600,27600,27600,27600,0
|
|
20231122,175800,35330936450,27600,27600,27600,27600,0
|
|
20231122,175700,35330936450,27600,27600,27600,27600,0
|
|
20231122,175600,35330936450,27600,27600,27600,27600,0
|
|
20231122,175500,35330936450,27600,27600,27600,27600,0
|
|
20231122,175400,35330936450,27600,27600,27600,27600,0
|
|
20231122,175300,35330936450,27600,27600,27600,27600,0
|
|
20231122,175200,35330936450,27600,27600,27600,27600,0
|
|
20231122,175100,35330936450,27600,27600,27600,27600,0
|
|
20231122,175000,35330936450,27600,27600,27600,27600,0
|
|
20231122,174900,35330936450,27600,27600,27600,27600,0
|
|
20231122,174800,35330936450,27600,27600,27600,27600,0
|
|
20231122,174700,35330936450,27600,27600,27600,27600,14185
|
|
20231122,174600,35330936450,27600,27600,27600,27600,0
|
|
20231122,174500,35330936450,27600,27600,27600,27600,0
|
|
20231122,174400,35330936450,27600,27600,27600,27600,0
|
|
20231122,174300,35330936450,27600,27600,27600,27600,0
|
|
20231122,174200,35330936450,27600,27600,27600,27600,0
|
|
20231122,174100,35330936450,27600,27600,27600,27600,0
|
|
20231122,174000,35330936450,27600,27600,27600,27600,0
|
|
20231122,173900,35330936450,27600,27600,27600,27600,0
|
|
20231122,173800,35330936450,27600,27600,27600,27600,0
|
|
20231122,173700,35330936450,27600,27600,27600,27600,0
|
|
20231122,173600,35330936450,27600,27600,27600,27600,0
|
|
20231122,173500,35330936450,27600,27600,27600,27600,0
|
|
20231122,173400,35330936450,27600,27600,27600,27600,0
|
|
20231122,173300,35330936450,27600,27600,27600,27600,0
|
|
20231122,173200,35330936450,27600,27600,27600,27600,0
|
|
20231122,173100,35330936450,27600,27600,27600,27600,0
|
|
20231122,173000,35330936450,27600,27600,27600,27600,0
|
|
20231122,172900,35330936450,27600,27600,27600,27600,0
|
|
20231122,172800,35330936450,27600,27600,27600,27600,0
|
|
20231122,172700,35330936450,27600,27600,27600,27600,0
|
|
20231122,172600,35330936450,27600,27600,27600,27600,0
|
|
20231122,172500,35330936450,27600,27600,27600,27600,0
|
|
20231122,172400,35330936450,27600,27600,27600,27600,0
|
|
20231122,172300,35330936450,27600,27600,27600,27600,0
|
|
20231122,172200,35330936450,27600,27600,27600,27600,0
|
|
20231122,172100,35330936450,27600,27600,27600,27600,0
|
|
20231122,172000,35330936450,27600,27600,27600,27600,0
|
|
20231122,171900,35330936450,27600,27600,27600,27600,0
|
|
20231122,171800,35330936450,27600,27600,27600,27600,0
|
|
20231122,171700,35330936450,27600,27600,27600,27600,14185
|
|
20231122,171600,35330936450,27600,27600,27600,27600,0
|
|
20231122,171500,35330936450,27600,27600,27600,27600,0
|
|
20231122,171400,35330936450,27600,27600,27600,27600,0
|
|
20231122,171300,35330936450,27600,27600,27600,27600,0
|
|
20231122,171200,35330936450,27600,27600,27600,27600,0
|
|
20231122,171100,35330936450,27600,27600,27600,27600,0
|
|
20231122,171000,35330936450,27600,27600,27600,27600,0
|
|
20231122,170900,35330936450,27600,27600,27600,27600,0
|
|
20231122,170800,35330936450,27600,27600,27600,27600,0
|
|
20231122,170700,35330936450,27600,27600,27600,27600,0
|
|
20231122,170600,35330936450,27600,27600,27600,27600,0
|
|
20231122,170500,35330936450,27600,27600,27600,27600,0
|
|
20231122,170400,35330936450,27600,27600,27600,27600,0
|
|
20231122,170300,35330936450,27600,27600,27600,27600,0
|
|
20231122,170200,35330936450,27600,27600,27600,27600,0
|
|
20231122,170100,35330936450,27600,27600,27600,27600,0
|
|
20231122,170000,35330936450,27600,27600,27600,27600,0
|
|
20231122,165900,35330936450,27600,27600,27600,27600,0
|
|
20231122,165800,35330936450,27600,27600,27600,27600,0
|
|
20231122,165700,35330936450,27600,27600,27600,27600,0
|
|
20231122,165600,35330936450,27600,27600,27600,27600,0
|
|
20231122,165500,35330936450,27600,27600,27600,27600,0
|
|
20231122,165400,35330936450,27600,27600,27600,27600,0
|
|
20231122,165300,35330936450,27600,27600,27600,27600,0
|
|
20231122,165200,35330936450,27600,27600,27600,27600,0
|
|
20231122,165100,35330936450,27600,27600,27600,27600,0
|
|
20231122,165000,35330936450,27600,27600,27600,27600,0
|
|
20231122,164900,35330936450,27600,27600,27600,27600,0
|
|
20231122,164800,35330936450,27600,27600,27600,27600,0
|
|
20231122,164700,35330936450,27600,27600,27600,27600,14185
|
|
20231122,164600,35330936450,27600,27600,27600,27600,0
|
|
20231122,164500,35330936450,27600,27600,27600,27600,0
|
|
20231122,164400,35330936450,27600,27600,27600,27600,0
|
|
20231122,164300,35330936450,27600,27600,27600,27600,0
|
|
20231122,164200,35330936450,27600,27600,27600,27600,0
|
|
20231122,164100,35330936450,27600,27600,27600,27600,0
|
|
20231122,164000,35330936450,27600,27600,27600,27600,0
|
|
20231122,163900,35330936450,27600,27600,27600,27600,0
|
|
20231122,163800,35330936450,27600,27600,27600,27600,0
|
|
20231122,163700,35330936450,27600,27600,27600,27600,0
|
|
20231122,163600,35330936450,27600,27600,27600,27600,0
|
|
20231122,163500,35330936450,27600,27600,27600,27600,0
|
|
20231122,163400,35330936450,27600,27600,27600,27600,0
|
|
20231122,163300,35330936450,27600,27600,27600,27600,0
|
|
20231122,163200,35330936450,27600,27600,27600,27600,0
|
|
20231122,163100,35330936450,27600,27600,27600,27600,0
|
|
20231122,163000,35330936450,27600,27600,27600,27600,0
|
|
20231122,162900,35330936450,27600,27600,27600,27600,0
|
|
20231122,162800,35330936450,27600,27600,27600,27600,0
|
|
20231122,162700,35330936450,27600,27600,27600,27600,0
|
|
20231122,162600,35330936450,27600,27600,27600,27600,0
|
|
20231122,162500,35330936450,27600,27600,27600,27600,0
|
|
20231122,162400,35330936450,27600,27600,27600,27600,0
|
|
20231122,162300,35330936450,27600,27600,27600,27600,0
|
|
20231122,162200,35330936450,27600,27600,27600,27600,0
|
|
20231122,162100,35330936450,27600,27600,27600,27600,0
|
|
20231122,162000,35330936450,27600,27600,27600,27600,0
|
|
20231122,161900,35330936450,27600,27600,27600,27600,0
|
|
20231122,161800,35330936450,27600,27600,27600,27600,0
|
|
20231122,161700,35330936450,27600,27600,27600,27600,14185
|
|
20231122,161600,35330936450,27600,27600,27600,27600,0
|
|
20231122,161500,35330936450,27600,27600,27600,27600,0
|
|
20231122,161400,35330936450,27600,27600,27600,27600,0
|
|
20231122,161300,35330936450,27600,27600,27600,27600,0
|
|
20231122,161200,35330936450,27600,27600,27600,27600,0
|
|
20231122,161100,35330936450,27600,27600,27600,27600,0
|
|
20231122,161000,35330936450,27600,27600,27600,27600,0
|
|
20231122,160900,35330936450,27600,27600,27600,27600,0
|
|
20231122,160800,35330936450,27600,27600,27600,27600,0
|
|
20231122,160700,35330936450,27600,27600,27600,27600,0
|
|
20231122,160600,35330936450,27600,27600,27600,27600,0
|
|
20231122,160500,35330936450,27600,27600,27600,27600,0
|
|
20231122,160400,35330936450,27600,27600,27600,27600,0
|
|
20231122,160300,35330936450,27600,27600,27600,27600,0
|
|
20231122,160200,35330936450,27600,27600,27600,27600,0
|
|
20231122,160100,35330936450,27600,27600,27600,27600,0
|
|
20231122,160000,35330936450,27600,27600,27600,27600,0
|
|
20231122,155900,35330936450,27600,27600,27600,27600,0
|
|
20231122,155800,35330936450,27600,27600,27600,27600,0
|
|
20231122,155700,35330936450,27600,27600,27600,27600,0
|
|
20231122,155600,35330936450,27600,27600,27600,27600,0
|
|
20231122,155500,35330936450,27600,27600,27600,27600,0
|
|
20231122,155400,35330936450,27600,27600,27600,27600,0
|
|
20231122,155300,35330936450,27600,27600,27600,27600,0
|
|
20231122,155200,35330936450,27600,27600,27600,27600,0
|
|
20231122,155100,35330936450,27600,27600,27600,27600,0
|
|
20231122,155000,35330936450,27600,27600,27600,27600,0
|
|
20231122,154900,35330936450,27600,27600,27600,27600,0
|
|
20231122,154800,35330936450,27600,27600,27600,27600,0
|
|
20231122,154700,35330936450,27600,27600,27600,27600,14185
|
|
20231122,154600,35330936450,27600,27600,27600,27600,0
|
|
20231122,154500,35330936450,27600,27600,27600,27600,0
|
|
20231122,154400,35330936450,27600,27600,27600,27600,0
|
|
20231122,154300,35330936450,27600,27600,27600,27600,0
|
|
20231122,154200,35330936450,27600,27600,27600,27600,0
|
|
20231122,154100,35330936450,27600,27600,27600,27600,0
|
|
20231122,154000,35330936450,27600,27600,27600,27600,0
|
|
20231122,153900,35330936450,27600,27600,27600,27600,0
|
|
20231122,153800,35330936450,27600,27600,27600,27600,0
|
|
20231122,153700,35330936450,27600,27600,27600,27600,0
|
|
20231122,153600,35330936450,27600,27600,27600,27600,0
|
|
20231122,153500,35330936450,27600,27600,27600,27600,0
|
|
20231122,153400,35330936450,27600,27600,27600,27600,0
|
|
20231122,153300,35330936450,27600,27600,27600,27600,0
|
|
20231122,153200,35330936450,27600,27600,27600,27600,0
|
|
20231122,153100,35330936450,27600,27600,27600,27600,0
|
|
20231122,153000,35330936450,27600,27600,27600,27600,14185
|
|
20231122,152900,34939430450,27650,27650,27650,27650,0
|
|
20231122,152800,34939430450,27650,27650,27650,27650,0
|
|
20231122,152700,34939430450,27650,27650,27650,27650,0
|
|
20231122,152600,34939430450,27650,27650,27650,27650,0
|
|
20231122,152500,34939430450,27650,27650,27650,27650,0
|
|
20231122,152400,34939430450,27650,27650,27650,27650,0
|
|
20231122,152300,34939430450,27650,27650,27650,27650,0
|
|
20231122,152200,34939430450,27650,27650,27650,27650,0
|
|
20231122,152100,34939430450,27650,27650,27650,27650,0
|
|
20231122,152000,34939430450,27650,27650,27650,27650,0
|
|
20231122,151900,34939430450,27650,27600,27650,27600,2543
|
|
20231122,151800,34869145200,27600,27550,27600,27500,3203
|
|
20231122,151700,34780791400,27550,27650,27650,27550,3380
|
|
20231122,151600,34687562950,27600,27650,27650,27600,802
|
|
20231122,151500,34665402300,27650,27600,27650,27600,718
|
|
20231122,151400,34645565250,27600,27650,27650,27600,1187
|
|
20231122,151300,34612764500,27600,27650,27650,27600,1006
|
|
20231122,151200,34584977500,27650,27650,27650,27600,1191
|
|
20231122,151100,34552095700,27650,27600,27650,27600,1485
|
|
20231122,151000,34511042550,27600,27650,27650,27600,981
|
|
20231122,150900,34483939450,27600,27650,27650,27600,244
|
|
20231122,150800,34477195000,27600,27600,27650,27600,1215
|
|
20231122,150700,34443655900,27650,27550,27650,27550,1496
|
|
20231122,150600,34402361450,27550,27550,27550,27400,27762
|
|
20231122,150500,33639255650,27550,27600,27650,27550,3541
|
|
20231122,150400,33541520400,27650,27700,27700,27600,2775
|
|
20231122,150300,33464784100,27750,27700,27750,27700,2123
|
|
20231122,150200,33405964850,27750,27700,27750,27700,242
|
|
20231122,150100,33399255400,27700,27750,27750,27700,979
|
|
20231122,150000,33372125750,27700,27750,27750,27700,548
|
|
20231122,145900,33356925000,27750,27750,27750,27700,2081
|
|
20231122,145800,33299249300,27700,27750,27750,27700,958
|
|
20231122,145700,33272700700,27700,27750,27750,27700,986
|
|
20231122,145600,33245388200,27750,27700,27750,27700,303
|
|
20231122,145500,33236987800,27750,27650,27750,27650,1492
|
|
20231122,145400,33195659100,27650,27700,27700,27650,583
|
|
20231122,145300,33179531200,27700,27700,27700,27600,2120
|
|
20231122,145200,33120901500,27650,27700,27700,27650,294
|
|
20231122,145100,33112758600,27700,27700,27750,27600,5252
|
|
20231122,145000,32967481450,27700,27800,27800,27700,1909
|
|
20231122,144900,32914548550,27800,27800,27850,27700,16974
|
|
20231122,144800,32443424150,27850,27850,27850,27800,1604
|
|
20231122,144700,32398791300,27850,27850,27900,27800,3938
|
|
20231122,144600,32289118000,27850,27900,27900,27850,1200
|
|
20231122,144500,32255652000,27900,27850,27900,27850,966
|
|
20231122,144400,32228722250,27850,27850,27900,27850,687
|
|
20231122,144300,32209566850,27850,27900,27950,27850,2174
|
|
20231122,144200,32148949600,27900,27950,27950,27900,776
|
|
20231122,144100,32127292600,27900,27900,27950,27900,1965
|
|
20231122,144000,32072446900,27950,27900,27950,27900,705
|
|
20231122,143900,32052748900,27900,27900,27950,27900,360
|
|
20231122,143800,32042702550,27950,27900,27950,27900,1513
|
|
20231122,143700,32000431200,27950,27900,27950,27900,682
|
|
20231122,143600,31981395650,27900,27900,27950,27900,1380
|
|
20231122,143500,31942860050,27900,27950,27950,27900,2954
|
|
20231122,143400,31860427400,27900,27900,27950,27900,1325
|
|
20231122,143300,31823456500,27900,27950,28000,27900,5272
|
|
20231122,143200,31676175100,27950,27950,28000,27950,973
|
|
20231122,143100,31648974050,28000,27950,28000,27950,850
|
|
20231122,143000,31625199450,27950,28000,28050,27950,2278
|
|
20231122,142900,31561458700,28000,28100,28100,27950,9308
|
|
20231122,142800,31300850500,28100,28100,28100,28000,8549
|
|
20231122,142700,31061178900,28050,28050,28100,28050,1491
|
|
20231122,142600,31019352850,28100,28050,28100,28050,1066
|
|
20231122,142500,30989435250,28100,28100,28100,28050,1350
|
|
20231122,142400,30951538150,28050,28050,28100,28050,135
|
|
20231122,142300,30947751200,28050,28150,28150,28050,2321
|
|
20231122,142200,30882528300,28150,28100,28200,28100,1468
|
|
20231122,142100,30841219150,28150,28100,28150,28100,619
|
|
20231122,142000,30823804350,28150,28100,28150,28100,831
|
|
20231122,141900,30800449150,28100,28100,28150,28100,1414
|
|
20231122,141800,30760653950,28150,28150,28150,28100,703
|
|
20231122,141700,30740874300,28100,28100,28150,28100,846
|
|
20231122,141600,30717093150,28150,28150,28150,28100,667
|
|
20231122,141500,30698320650,28150,28200,28200,28100,459
|
|
20231122,141400,30685406050,28150,28100,28150,28100,941
|
|
20231122,141300,30658925300,28150,28200,28200,28100,3334
|
|
20231122,141200,30565080950,28150,28200,28200,28150,534
|
|
20231122,141100,30550038100,28150,28200,28200,28150,749
|
|
20231122,141000,30528924700,28200,28150,28200,28150,214
|
|
20231122,140900,30522897900,28150,28200,28200,28150,361
|
|
20231122,140800,30512734450,28200,28200,28200,28150,731
|
|
20231122,140700,30492142150,28200,28150,28200,28150,500
|
|
20231122,140600,30478047650,28150,28150,28200,28150,841
|
|
20231122,140500,30454351100,28200,28200,28200,28150,210
|
|
20231122,140400,30448434300,28200,28150,28200,28150,582
|
|
20231122,140300,30432048650,28200,28200,28200,28150,3556
|
|
20231122,140200,30331923950,28200,28200,28200,28150,1396
|
|
20231122,140100,30292566850,28200,28200,28200,28150,1632
|
|
20231122,140000,30246547800,28150,28150,28200,28150,1192
|
|
20231122,135900,30212952300,28200,28200,28200,28150,584
|
|
20231122,135800,30196488600,28150,28150,28200,28150,733
|
|
20231122,135700,30175826050,28200,28150,28200,28150,947
|
|
20231122,135600,30149155100,28200,28150,28200,28100,3606
|
|
20231122,135500,30047647550,28100,28200,28200,28100,1038
|
|
20231122,135400,30018416350,28150,28150,28200,28150,1115
|
|
20231122,135300,29986999450,28200,28200,28200,28150,1807
|
|
20231122,135200,29936111800,28150,28150,28200,28100,1014
|
|
20231122,135100,29907566150,28150,28150,28150,28100,1833
|
|
20231122,135000,29855971000,28150,28100,28150,28100,1175
|
|
20231122,134900,29822905650,28100,28100,28150,28100,675
|
|
20231122,134800,29803915500,28150,28100,28150,28050,1198
|
|
20231122,134700,29770233950,28050,28100,28100,28050,861
|
|
20231122,134600,29746050650,28100,28100,28100,28050,557
|
|
20231122,134500,29730404250,28100,28100,28150,28050,781
|
|
20231122,134400,29708460000,28100,28100,28100,28050,1329
|
|
20231122,134300,29671140550,28100,28100,28100,28050,431
|
|
20231122,134200,29659039300,28050,28050,28100,28050,218
|
|
20231122,134100,29652920800,28100,28150,28150,28050,1680
|
|
20231122,134000,29605685450,28100,28100,28200,28100,384
|
|
20231122,133900,29594887050,28200,28150,28200,28100,428
|
|
20231122,133800,29582840350,28200,28200,28200,28100,1097
|
|
20231122,133700,29551937350,28150,28100,28200,28100,2415
|
|
20231122,133600,29483878200,28100,28200,28200,28100,620
|
|
20231122,133500,29466400900,28100,28150,28200,28100,673
|
|
20231122,133400,29447460650,28150,28250,28250,28150,3716
|
|
20231122,133300,29342692950,28250,28200,28250,28200,8109
|
|
20231122,133200,29114009500,28200,28200,28200,28150,692
|
|
20231122,133100,29094503900,28150,28150,28200,28150,634
|
|
20231122,133000,29076634050,28200,28150,28200,28150,350
|
|
20231122,132900,29066765950,28150,28150,28150,28100,3669
|
|
20231122,132800,28963526500,28150,28150,28150,28100,1336
|
|
20231122,132700,28925962600,28100,28150,28150,28100,1267
|
|
20231122,132600,28890305650,28100,28150,28150,28100,3892
|
|
20231122,132500,28780761300,28100,28100,28150,28100,501
|
|
20231122,132400,28766668600,28100,28150,28150,28100,1135
|
|
20231122,132300,28734765900,28100,28100,28150,28050,1569
|
|
20231122,132200,28690678650,28100,28100,28100,28050,740
|
|
20231122,132100,28669896950,28050,28100,28100,28050,378
|
|
20231122,132000,28659277600,28100,28050,28100,28050,757
|
|
20231122,131900,28638019100,28050,28050,28100,28000,614
|
|
20231122,131800,28620794250,28050,28050,28050,28000,762
|
|
20231122,131700,28599430550,28050,28050,28100,28000,597
|
|
20231122,131600,28582676500,28050,28050,28050,28000,981
|
|
20231122,131500,28555168850,28050,28000,28050,28000,606
|
|
20231122,131400,28538172500,28000,28050,28050,28000,643
|
|
20231122,131300,28520145200,28000,28050,28100,28000,903
|
|
20231122,131200,28494828500,28000,28050,28100,28000,1417
|
|
20231122,131100,28455066550,28050,28050,28050,28000,867
|
|
20231122,131000,28430747900,28050,28100,28100,28000,737
|
|
20231122,130900,28410085550,28050,28050,28100,28000,409
|
|
20231122,130800,28398614100,28050,28050,28100,28000,669
|
|
20231122,130700,28379835350,28050,28100,28100,28000,1823
|
|
20231122,130600,28328692600,28050,28050,28100,28050,2924
|
|
20231122,130500,28246663350,28050,28100,28100,28050,749
|
|
20231122,130400,28225622000,28050,28050,28100,28050,863
|
|
20231122,130300,28201382400,28050,28050,28100,28050,354
|
|
20231122,130200,28191444000,28100,28100,28100,28050,360
|
|
20231122,130100,28181340450,28100,28150,28150,28050,991
|
|
20231122,130000,28153492950,28050,28100,28150,28050,464
|
|
20231122,125900,28140452900,28100,28100,28150,28100,1122
|
|
20231122,125800,28108908800,28050,28100,28150,28050,942
|
|
20231122,125700,28082433450,28100,28100,28150,28100,893
|
|
20231122,125600,28057324650,28150,28150,28150,28100,386
|
|
20231122,125500,28046459200,28150,28100,28150,28050,515
|
|
20231122,125400,28031991500,28100,28100,28150,28100,987
|
|
20231122,125300,28004247750,28100,28100,28150,28100,598
|
|
20231122,125200,27987435500,28100,28150,28200,28100,1594
|
|
20231122,125100,27942586400,28100,28150,28150,28100,458
|
|
20231122,125000,27929714350,28100,28150,28150,28050,439
|
|
20231122,124900,27917364100,28150,28150,28150,28100,482
|
|
20231122,124800,27903808200,28100,28150,28150,28050,1366
|
|
20231122,124700,27865413150,28200,28150,28200,28100,1343
|
|
20231122,124600,27827586600,28150,28150,28150,28100,1100
|
|
20231122,124500,27796635400,28100,28150,28150,28100,248
|
|
20231122,124400,27789662900,28150,28100,28150,28100,548
|
|
20231122,124300,27774243750,28150,28100,28150,28100,738
|
|
20231122,124200,27753477150,28100,28100,28150,28100,569
|
|
20231122,124100,27737473800,28150,28150,28200,28050,1660
|
|
20231122,124000,27690765150,28150,28100,28150,28050,1457
|
|
20231122,123900,27649783450,28100,28100,28150,28050,832
|
|
20231122,123800,27626390150,28100,28050,28100,28050,324
|
|
20231122,123700,27617289500,28150,28100,28150,28050,894
|
|
20231122,123600,27592176700,28050,28050,28100,28050,465
|
|
20231122,123500,27579123050,28050,28000,28050,28000,1105
|
|
20231122,123400,27548132000,28050,28000,28050,28000,998
|
|
20231122,123300,27520143600,28000,28100,28100,28000,308
|
|
20231122,123200,27511506850,28100,28000,28100,28000,1219
|
|
20231122,123100,27477292350,28050,28050,28050,28000,799
|
|
20231122,123000,27454885900,28050,28000,28050,28000,265
|
|
20231122,122900,27447460450,28050,28050,28050,28000,700
|
|
20231122,122800,27427831800,28050,28000,28050,28000,779
|
|
20231122,122700,27405991150,28050,28000,28050,28000,732
|
|
20231122,122600,27385479750,28050,28050,28050,28000,546
|
|
20231122,122500,27370180950,28050,28050,28050,28000,486
|
|
20231122,122400,27356561600,28050,28100,28100,28050,3648
|
|
20231122,122300,27254206950,28100,28050,28100,28050,586
|
|
20231122,122200,27237746150,28100,28050,28100,28050,496
|
|
20231122,122100,27223818800,28050,28100,28100,28050,827
|
|
20231122,122000,27200585950,28100,28100,28100,28050,320
|
|
20231122,121900,27191603150,28100,28100,28100,28050,1137
|
|
20231122,121800,27159688950,28050,28100,28100,28050,373
|
|
20231122,121700,27149214550,28050,28100,28100,28050,843
|
|
20231122,121600,27125530700,28050,28050,28100,28050,393
|
|
20231122,121500,27114501550,28050,28100,28100,28050,1479
|
|
20231122,121400,27073002150,28100,28100,28100,28050,519
|
|
20231122,121300,27058422750,28100,28100,28100,28050,1672
|
|
20231122,121200,27011455700,28100,28050,28100,28050,1109
|
|
20231122,121100,26980326150,28100,28050,28100,28050,752
|
|
20231122,121000,26959211450,28050,28100,28100,28050,813
|
|
20231122,120900,26936378200,28100,28050,28100,28050,595
|
|
20231122,120800,26919679850,28050,28100,28100,28050,260
|
|
20231122,120700,26912376650,28050,28050,28100,28050,2158
|
|
20231122,120600,26851759550,28100,28050,28100,28050,967
|
|
20231122,120500,26824596900,28050,28100,28100,28050,468
|
|
20231122,120400,26811447100,28100,28050,28100,28050,767
|
|
20231122,120300,26789930550,28100,28100,28100,28050,552
|
|
20231122,120200,26774428750,28100,28000,28100,28000,953
|
|
20231122,120100,26747709150,28000,28050,28050,28000,936
|
|
20231122,120000,26721476150,28000,28050,28050,28000,857
|
|
20231122,115900,26697447000,28050,28000,28050,28000,1468
|
|
20231122,115800,26656297550,28050,28000,28050,28000,568
|
|
20231122,115700,26640376000,28000,28000,28050,28000,782
|
|
20231122,115600,26618451300,28050,28000,28050,28000,992
|
|
20231122,115500,26590654150,28000,28000,28050,28000,1318
|
|
20231122,115400,26553699950,28050,28050,28100,28000,1228
|
|
20231122,115300,26519280150,28100,28050,28100,28050,2435
|
|
20231122,115200,26450972850,28050,28050,28100,28000,2539
|
|
20231122,115100,26379740050,28050,28000,28050,28000,851
|
|
20231122,115000,26355883450,28000,28100,28150,28000,7712
|
|
20231122,114900,26139595150,28150,28200,28200,28100,801
|
|
20231122,114800,26117038400,28150,28200,28200,28150,1225
|
|
20231122,114700,26082506250,28150,28100,28200,28100,1062
|
|
20231122,114600,26052630000,28100,28100,28150,28100,140
|
|
20231122,114500,26048690700,28100,28200,28200,28100,1159
|
|
20231122,114400,26016036200,28150,28150,28200,28100,1110
|
|
20231122,114300,25984792700,28150,28150,28150,28100,316
|
|
20231122,114200,25975902000,28150,28150,28150,28100,696
|
|
20231122,114100,25956322150,28150,28150,28150,28100,520
|
|
20231122,114000,25941695100,28150,28100,28150,28100,2444
|
|
20231122,113900,25872897200,28100,28100,28150,28100,974
|
|
20231122,113800,25845523600,28150,28200,28250,28150,1244
|
|
20231122,113700,25810445400,28200,28100,28200,28100,1298
|
|
20231122,113600,25773913950,28150,28150,28150,28100,1221
|
|
20231122,113500,25739555550,28150,28150,28150,28100,811
|
|
20231122,113400,25716747650,28150,28150,28200,28150,315
|
|
20231122,113300,25707874150,28150,28150,28200,28150,810
|
|
20231122,113200,25685043100,28150,28150,28250,28100,1442
|
|
20231122,113100,25644419200,28150,28100,28150,28100,1495
|
|
20231122,113000,25602338800,28150,28100,28150,28100,632
|
|
20231122,112900,25584566400,28100,28050,28150,28050,773
|
|
20231122,112800,25562826150,28050,28100,28150,28050,2132
|
|
20231122,112700,25502966150,28100,28150,28150,28100,831
|
|
20231122,112600,25479600200,28100,28100,28150,28050,1522
|
|
20231122,112500,25436823350,28050,28100,28150,28050,1542
|
|
20231122,112400,25393505000,28100,28200,28200,28050,4792
|
|
20231122,112300,25258730350,28200,28300,28300,28200,6014
|
|
20231122,112200,25088976300,28250,28300,28300,28250,461
|
|
20231122,112100,25075935300,28250,28300,28300,28250,252
|
|
20231122,112000,25068809750,28300,28300,28350,28250,1314
|
|
20231122,111900,25031611700,28350,28300,28350,28250,745
|
|
20231122,111800,25010516150,28300,28200,28350,28200,1048
|
|
20231122,111700,24980894000,28250,28250,28250,28200,749
|
|
20231122,111600,24959754900,28250,28300,28350,28250,1957
|
|
20231122,111500,24904438800,28300,28350,28350,28300,813
|
|
20231122,111400,24881405850,28300,28400,28400,28300,5517
|
|
20231122,111300,24724990650,28350,28400,28400,28350,1032
|
|
20231122,111200,24695719600,28350,28450,28450,28350,3816
|
|
20231122,111100,24587343950,28400,28400,28450,28400,1122
|
|
20231122,111000,24555458400,28400,28400,28450,28400,1025
|
|
20231122,110900,24526329250,28400,28300,28450,28300,4446
|
|
20231122,110800,24400086750,28300,28300,28350,28300,2793
|
|
20231122,110700,24321025200,28300,28400,28400,28300,2394
|
|
20231122,110600,24253148800,28350,28400,28400,28350,1344
|
|
20231122,110500,24215027800,28400,28450,28450,28350,4484
|
|
20231122,110400,24087690000,28450,28400,28450,28400,1170
|
|
20231122,110300,24054427350,28400,28450,28450,28400,1332
|
|
20231122,110200,24016581200,28450,28450,28450,28400,1439
|
|
20231122,110100,23975659550,28450,28450,28450,28400,2302
|
|
20231122,110000,23910185200,28400,28450,28450,28400,837
|
|
20231122,105900,23886385150,28450,28450,28450,28400,732
|
|
20231122,105800,23865566300,28450,28400,28450,28350,5904
|
|
20231122,105700,23697894450,28400,28400,28450,28350,713
|
|
20231122,105600,23677648000,28450,28400,28450,28350,826
|
|
20231122,105500,23654180400,28400,28400,28450,28350,1159
|
|
20231122,105400,23621255700,28400,28400,28450,28400,736
|
|
20231122,105300,23600343550,28400,28400,28450,28400,1600
|
|
20231122,105200,23554862800,28450,28350,28450,28350,2350
|
|
20231122,105100,23488123200,28350,28350,28400,28350,397
|
|
20231122,105000,23476854800,28350,28400,28450,28350,745
|
|
20231122,104900,23455709850,28450,28400,28450,28350,2120
|
|
20231122,104800,23395509850,28450,28400,28450,28400,2226
|
|
20231122,104700,23332245700,28450,28400,28450,28400,678
|
|
20231122,104600,23312969800,28450,28450,28500,28400,1247
|
|
20231122,104500,23277506150,28400,28450,28500,28400,5377
|
|
20231122,104400,23124527800,28450,28450,28500,28400,3700
|
|
20231122,104300,23019254500,28450,28400,28450,28350,3693
|
|
20231122,104200,22914327550,28400,28400,28400,28350,1442
|
|
20231122,104100,22873381300,28400,28350,28400,28300,6135
|
|
20231122,104000,22699457050,28350,28250,28350,28250,1847
|
|
20231122,103900,22647165450,28300,28300,28350,28250,1761
|
|
20231122,103800,22597331750,28300,28150,28350,28150,8482
|
|
20231122,103700,22357737300,28150,28250,28250,28150,1485
|
|
20231122,103600,22315853900,28250,28200,28250,28200,568
|
|
20231122,103500,22299829250,28200,28200,28200,28150,654
|
|
20231122,103400,22281405700,28150,28200,28200,28150,446
|
|
20231122,103300,22268840300,28150,28200,28200,28150,806
|
|
20231122,103200,22246114250,28150,28200,28200,28150,1120
|
|
20231122,103100,22214561850,28200,28200,28250,28150,774
|
|
20231122,103000,22192743200,28200,28150,28250,28150,2068
|
|
20231122,102900,22134418850,28250,28200,28250,28150,1135
|
|
20231122,102800,22102412300,28200,28200,28250,28100,950
|
|
20231122,102700,22075629150,28150,28200,28200,28150,749
|
|
20231122,102600,22054510550,28200,28100,28200,28100,507
|
|
20231122,102500,22040235700,28100,28100,28200,28050,863
|
|
20231122,102400,22015981550,28050,28050,28100,28050,441
|
|
20231122,102300,22003606600,28050,28100,28150,28050,820
|
|
20231122,102200,21980569750,28100,28100,28100,28050,688
|
|
20231122,102100,21961242550,28100,28100,28150,28100,1575
|
|
20231122,102000,21916972900,28100,28150,28200,28100,4641
|
|
20231122,101900,21786330000,28150,28200,28250,28150,1174
|
|
20231122,101800,21753222300,28200,28250,28250,28150,2190
|
|
20231122,101700,21691432450,28200,28250,28300,28200,1993
|
|
20231122,101600,21635192700,28200,28300,28300,28200,1072
|
|
20231122,101500,21604918150,28300,28200,28300,28200,2102
|
|
20231122,101400,21545551900,28200,28100,28300,28100,4945
|
|
20231122,101300,21406031100,28100,28100,28150,28100,674
|
|
20231122,101200,21387080400,28100,28050,28150,28050,1585
|
|
20231122,101100,21342538800,28100,27950,28100,27950,2318
|
|
20231122,101000,21277569150,28000,27900,28000,27850,3455
|
|
20231122,100900,21181049650,27900,27900,27950,27850,6353
|
|
20231122,100800,21003822350,27900,28000,28000,27900,11326
|
|
20231122,100700,20686870050,28050,28100,28100,28000,6948
|
|
20231122,100600,20492013500,28100,28050,28100,28050,1163
|
|
20231122,100500,20459379950,28050,28100,28100,28050,1142
|
|
20231122,100400,20427329800,28100,28150,28150,28050,7895
|
|
20231122,100300,20205571450,28150,28150,28150,28100,1095
|
|
20231122,100200,20174769500,28200,28150,28200,28150,1690
|
|
20231122,100100,20127184100,28150,28200,28250,28100,5915
|
|
20231122,100000,19960667300,28200,28250,28300,28200,2082
|
|
20231122,095900,19901939000,28250,28300,28300,28250,2188
|
|
20231122,095800,19840071500,28300,28300,28350,28200,4110
|
|
20231122,095700,19723783900,28350,28350,28350,28300,1245
|
|
20231122,095600,19688526600,28350,28350,28350,28300,1596
|
|
20231122,095500,19643310250,28350,28350,28400,28300,1971
|
|
20231122,095400,19587433550,28300,28200,28350,28200,5225
|
|
20231122,095300,19439866400,28200,28150,28200,28100,3392
|
|
20231122,095200,19344284650,28150,28100,28150,28100,2698
|
|
20231122,095100,19268426050,28150,28100,28150,28050,1309
|
|
20231122,095000,19231629200,28100,28100,28100,28050,3181
|
|
20231122,094900,19142255450,28100,28150,28200,28100,2092
|
|
20231122,094800,19083456650,28100,28150,28150,28050,3988
|
|
20231122,094700,18971450950,28150,28150,28150,28100,2031
|
|
20231122,094600,18914352850,28150,28050,28200,28050,4557
|
|
20231122,094500,18786264250,28050,28200,28300,28050,10116
|
|
20231122,094400,18501360600,28200,28150,28250,28150,2314
|
|
20231122,094300,18436174650,28150,28200,28250,28150,1426
|
|
20231122,094200,18395986000,28200,28250,28300,28150,12413
|
|
20231122,094100,18045843500,28300,28450,28450,28300,6725
|
|
20231122,094000,17855119550,28450,28500,28550,28450,3219
|
|
20231122,093900,17763408750,28550,28550,28550,28450,2880
|
|
20231122,093800,17681323850,28550,28500,28600,28450,6151
|
|
20231122,093700,17505882600,28500,28400,28500,28350,3077
|
|
20231122,093600,17418452300,28350,28300,28400,28300,1707
|
|
20231122,093500,17370075800,28300,28350,28350,28250,1953
|
|
20231122,093400,17314831300,28350,28250,28400,28200,4872
|
|
20231122,093300,17177086700,28250,28300,28350,28250,5989
|
|
20231122,093200,17007626400,28300,28200,28300,28100,4899
|
|
20231122,093100,16869513900,28200,28300,28300,28050,20072
|
|
20231122,093000,16304162950,28300,28450,28500,28250,15776
|
|
20231122,092900,15857070850,28500,28550,28550,28450,4785
|
|
20231122,092800,15720769900,28500,28700,28700,28450,14563
|
|
20231122,092700,15303992200,28650,28600,28700,28600,6813
|
|
20231122,092600,15108740050,28650,28450,28650,28400,9500
|
|
20231122,092500,14837688750,28400,28350,28450,28300,6068
|
|
20231122,092400,14665481350,28300,28300,28350,28250,8753
|
|
20231122,092300,14417811200,28300,28350,28400,28250,6171
|
|
20231122,092200,14243044050,28350,28400,28450,28300,7908
|
|
20231122,092100,14018729250,28400,28650,28650,28400,16359
|
|
20231122,092000,13552687550,28600,28750,28750,28550,7734
|
|
20231122,091900,13331227000,28750,28700,28750,28600,8107
|
|
20231122,091800,13098513900,28700,28650,28800,28600,11612
|
|
20231122,091700,12764963750,28650,28600,28700,28550,7372
|
|
20231122,091600,12553910450,28600,28600,28600,28500,5630
|
|
20231122,091500,12393107000,28550,28550,28550,28400,13751
|
|
20231122,091400,12001599550,28550,28500,28600,28450,7050
|
|
20231122,091300,11800727600,28500,28650,28800,28500,24894
|
|
20231122,091200,11087309550,28650,28400,28650,28400,19278
|
|
20231122,091100,10537556350,28400,28450,28500,28350,15766
|
|
20231122,091000,10089314900,28500,28300,28500,28250,27267
|
|
20231122,090900,9315512050,28350,28800,28850,28000,41775
|
|
20231122,090800,8129804500,28850,28700,28900,28500,33301
|
|
20231122,090700,7177075150,28850,28350,29250,28300,67258
|
|
20231122,090600,5240807200,28350,28000,28400,27950,42647
|
|
20231122,090500,4035090950,28000,27550,28050,27500,39958
|
|
20231122,090400,2925296350,27500,27300,27600,27250,19835
|
|
20231122,090300,2381071200,27400,27250,27450,27200,25385
|
|
20231122,090200,1687409500,27300,27200,27350,27100,18613
|
|
20231122,090100,1180064350,27200,27150,27400,27100,24081
|
|
20231122,090000,524643650,27150,27000,27150,26900,19008
|