633 lines
34 KiB
CSV
633 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,193000,7837330600,30550,30550,30550,30550,10105
|
|
20231122,192900,7837330600,30550,30550,30550,30550,0
|
|
20231122,192800,7837330600,30550,30550,30550,30550,0
|
|
20231122,192700,7837330600,30550,30550,30550,30550,0
|
|
20231122,192600,7837330600,30550,30550,30550,30550,0
|
|
20231122,192500,7837330600,30550,30550,30550,30550,0
|
|
20231122,192400,7837330600,30550,30550,30550,30550,0
|
|
20231122,192300,7837330600,30550,30550,30550,30550,0
|
|
20231122,192200,7837330600,30550,30550,30550,30550,0
|
|
20231122,192100,7837330600,30550,30550,30550,30550,0
|
|
20231122,192000,7837330600,30550,30550,30550,30550,0
|
|
20231122,191900,7837330600,30550,30550,30550,30550,0
|
|
20231122,191800,7837330600,30550,30550,30550,30550,0
|
|
20231122,191700,7837330600,30550,30550,30550,30550,0
|
|
20231122,191600,7837330600,30550,30550,30550,30550,0
|
|
20231122,191500,7837330600,30550,30550,30550,30550,0
|
|
20231122,191400,7837330600,30550,30550,30550,30550,0
|
|
20231122,191300,7837330600,30550,30550,30550,30550,0
|
|
20231122,191200,7837330600,30550,30550,30550,30550,0
|
|
20231122,191100,7837330600,30550,30550,30550,30550,0
|
|
20231122,191000,7837330600,30550,30550,30550,30550,0
|
|
20231122,190900,7837330600,30550,30550,30550,30550,0
|
|
20231122,190800,7837330600,30550,30550,30550,30550,0
|
|
20231122,190700,7837330600,30550,30550,30550,30550,0
|
|
20231122,190600,7837330600,30550,30550,30550,30550,0
|
|
20231122,190500,7837330600,30550,30550,30550,30550,0
|
|
20231122,190400,7837330600,30550,30550,30550,30550,0
|
|
20231122,190300,7837330600,30550,30550,30550,30550,0
|
|
20231122,190200,7837330600,30550,30550,30550,30550,0
|
|
20231122,190100,7837330600,30550,30550,30550,30550,0
|
|
20231122,190000,7837330600,30550,30550,30550,30550,10105
|
|
20231122,185900,7837330600,30550,30550,30550,30550,0
|
|
20231122,185800,7837330600,30550,30550,30550,30550,0
|
|
20231122,185700,7837330600,30550,30550,30550,30550,0
|
|
20231122,185600,7837330600,30550,30550,30550,30550,0
|
|
20231122,185500,7837330600,30550,30550,30550,30550,0
|
|
20231122,185400,7837330600,30550,30550,30550,30550,0
|
|
20231122,185300,7837330600,30550,30550,30550,30550,0
|
|
20231122,185200,7837330600,30550,30550,30550,30550,0
|
|
20231122,185100,7837330600,30550,30550,30550,30550,0
|
|
20231122,185000,7837330600,30550,30550,30550,30550,0
|
|
20231122,184900,7837330600,30550,30550,30550,30550,0
|
|
20231122,184800,7837330600,30550,30550,30550,30550,0
|
|
20231122,184700,7837330600,30550,30550,30550,30550,0
|
|
20231122,184600,7837330600,30550,30550,30550,30550,0
|
|
20231122,184500,7837330600,30550,30550,30550,30550,0
|
|
20231122,184400,7837330600,30550,30550,30550,30550,0
|
|
20231122,184300,7837330600,30550,30550,30550,30550,0
|
|
20231122,184200,7837330600,30550,30550,30550,30550,0
|
|
20231122,184100,7837330600,30550,30550,30550,30550,0
|
|
20231122,184000,7837330600,30550,30550,30550,30550,0
|
|
20231122,183900,7837330600,30550,30550,30550,30550,0
|
|
20231122,183800,7837330600,30550,30550,30550,30550,0
|
|
20231122,183700,7837330600,30550,30550,30550,30550,0
|
|
20231122,183600,7837330600,30550,30550,30550,30550,0
|
|
20231122,183500,7837330600,30550,30550,30550,30550,0
|
|
20231122,183400,7837330600,30550,30550,30550,30550,0
|
|
20231122,183300,7837330600,30550,30550,30550,30550,0
|
|
20231122,183200,7837330600,30550,30550,30550,30550,0
|
|
20231122,183100,7837330600,30550,30550,30550,30550,0
|
|
20231122,183000,7837330600,30550,30550,30550,30550,10105
|
|
20231122,182900,7837330600,30550,30550,30550,30550,0
|
|
20231122,182800,7837330600,30550,30550,30550,30550,0
|
|
20231122,182700,7837330600,30550,30550,30550,30550,0
|
|
20231122,182600,7837330600,30550,30550,30550,30550,0
|
|
20231122,182500,7837330600,30550,30550,30550,30550,0
|
|
20231122,182400,7837330600,30550,30550,30550,30550,0
|
|
20231122,182300,7837330600,30550,30550,30550,30550,0
|
|
20231122,182200,7837330600,30550,30550,30550,30550,0
|
|
20231122,182100,7837330600,30550,30550,30550,30550,0
|
|
20231122,182000,7837330600,30550,30550,30550,30550,0
|
|
20231122,181900,7837330600,30550,30550,30550,30550,0
|
|
20231122,181800,7837330600,30550,30550,30550,30550,0
|
|
20231122,181700,7837330600,30550,30550,30550,30550,0
|
|
20231122,181600,7837330600,30550,30550,30550,30550,0
|
|
20231122,181500,7837330600,30550,30550,30550,30550,0
|
|
20231122,181400,7837330600,30550,30550,30550,30550,0
|
|
20231122,181300,7837330600,30550,30550,30550,30550,0
|
|
20231122,181200,7837330600,30550,30550,30550,30550,0
|
|
20231122,181100,7837330600,30550,30550,30550,30550,0
|
|
20231122,181000,7837330600,30550,30550,30550,30550,0
|
|
20231122,180900,7837330600,30550,30550,30550,30550,0
|
|
20231122,180800,7837330600,30550,30550,30550,30550,0
|
|
20231122,180700,7837330600,30550,30550,30550,30550,0
|
|
20231122,180600,7837330600,30550,30550,30550,30550,0
|
|
20231122,180500,7837330600,30550,30550,30550,30550,0
|
|
20231122,180400,7837330600,30550,30550,30550,30550,0
|
|
20231122,180300,7837330600,30550,30550,30550,30550,0
|
|
20231122,180200,7837330600,30550,30550,30550,30550,0
|
|
20231122,180100,7837330600,30550,30550,30550,30550,0
|
|
20231122,180000,7837330600,30550,30550,30550,30550,10105
|
|
20231122,175900,7837330600,30550,30550,30550,30550,0
|
|
20231122,175800,7837330600,30550,30550,30550,30550,0
|
|
20231122,175700,7837330600,30550,30550,30550,30550,0
|
|
20231122,175600,7837330600,30550,30550,30550,30550,0
|
|
20231122,175500,7837330600,30550,30550,30550,30550,0
|
|
20231122,175400,7837330600,30550,30550,30550,30550,0
|
|
20231122,175300,7837330600,30550,30550,30550,30550,0
|
|
20231122,175200,7837330600,30550,30550,30550,30550,0
|
|
20231122,175100,7837330600,30550,30550,30550,30550,0
|
|
20231122,175000,7837330600,30550,30550,30550,30550,0
|
|
20231122,174900,7837330600,30550,30550,30550,30550,0
|
|
20231122,174800,7837330600,30550,30550,30550,30550,0
|
|
20231122,174700,7837330600,30550,30550,30550,30550,0
|
|
20231122,174600,7837330600,30550,30550,30550,30550,0
|
|
20231122,174500,7837330600,30550,30550,30550,30550,0
|
|
20231122,174400,7837330600,30550,30550,30550,30550,0
|
|
20231122,174300,7837330600,30550,30550,30550,30550,0
|
|
20231122,174200,7837330600,30550,30550,30550,30550,0
|
|
20231122,174100,7837330600,30550,30550,30550,30550,0
|
|
20231122,174000,7837330600,30550,30550,30550,30550,0
|
|
20231122,173900,7837330600,30550,30550,30550,30550,0
|
|
20231122,173800,7837330600,30550,30550,30550,30550,0
|
|
20231122,173700,7837330600,30550,30550,30550,30550,0
|
|
20231122,173600,7837330600,30550,30550,30550,30550,0
|
|
20231122,173500,7837330600,30550,30550,30550,30550,0
|
|
20231122,173400,7837330600,30550,30550,30550,30550,0
|
|
20231122,173300,7837330600,30550,30550,30550,30550,0
|
|
20231122,173200,7837330600,30550,30550,30550,30550,0
|
|
20231122,173100,7837330600,30550,30550,30550,30550,0
|
|
20231122,173000,7837330600,30550,30550,30550,30550,10105
|
|
20231122,172900,7837330600,30550,30550,30550,30550,0
|
|
20231122,172800,7837330600,30550,30550,30550,30550,0
|
|
20231122,172700,7837330600,30550,30550,30550,30550,0
|
|
20231122,172600,7837330600,30550,30550,30550,30550,0
|
|
20231122,172500,7837330600,30550,30550,30550,30550,0
|
|
20231122,172400,7837330600,30550,30550,30550,30550,0
|
|
20231122,172300,7837330600,30550,30550,30550,30550,0
|
|
20231122,172200,7837330600,30550,30550,30550,30550,0
|
|
20231122,172100,7837330600,30550,30550,30550,30550,0
|
|
20231122,172000,7837330600,30550,30550,30550,30550,0
|
|
20231122,171900,7837330600,30550,30550,30550,30550,0
|
|
20231122,171800,7837330600,30550,30550,30550,30550,0
|
|
20231122,171700,7837330600,30550,30550,30550,30550,0
|
|
20231122,171600,7837330600,30550,30550,30550,30550,0
|
|
20231122,171500,7837330600,30550,30550,30550,30550,0
|
|
20231122,171400,7837330600,30550,30550,30550,30550,0
|
|
20231122,171300,7837330600,30550,30550,30550,30550,0
|
|
20231122,171200,7837330600,30550,30550,30550,30550,0
|
|
20231122,171100,7837330600,30550,30550,30550,30550,0
|
|
20231122,171000,7837330600,30550,30550,30550,30550,0
|
|
20231122,170900,7837330600,30550,30550,30550,30550,0
|
|
20231122,170800,7837330600,30550,30550,30550,30550,0
|
|
20231122,170700,7837330600,30550,30550,30550,30550,0
|
|
20231122,170600,7837330600,30550,30550,30550,30550,0
|
|
20231122,170500,7837330600,30550,30550,30550,30550,0
|
|
20231122,170400,7837330600,30550,30550,30550,30550,0
|
|
20231122,170300,7837330600,30550,30550,30550,30550,0
|
|
20231122,170200,7837330600,30550,30550,30550,30550,0
|
|
20231122,170100,7837330600,30550,30550,30550,30550,0
|
|
20231122,170000,7837330600,30550,30550,30550,30550,10105
|
|
20231122,165900,7837330600,30550,30550,30550,30550,0
|
|
20231122,165800,7837330600,30550,30550,30550,30550,0
|
|
20231122,165700,7837330600,30550,30550,30550,30550,0
|
|
20231122,165600,7837330600,30550,30550,30550,30550,0
|
|
20231122,165500,7837330600,30550,30550,30550,30550,0
|
|
20231122,165400,7837330600,30550,30550,30550,30550,0
|
|
20231122,165300,7837330600,30550,30550,30550,30550,0
|
|
20231122,165200,7837330600,30550,30550,30550,30550,0
|
|
20231122,165100,7837330600,30550,30550,30550,30550,0
|
|
20231122,165000,7837330600,30550,30550,30550,30550,0
|
|
20231122,164900,7837330600,30550,30550,30550,30550,0
|
|
20231122,164800,7837330600,30550,30550,30550,30550,0
|
|
20231122,164700,7837330600,30550,30550,30550,30550,0
|
|
20231122,164600,7837330600,30550,30550,30550,30550,0
|
|
20231122,164500,7837330600,30550,30550,30550,30550,0
|
|
20231122,164400,7837330600,30550,30550,30550,30550,0
|
|
20231122,164300,7837330600,30550,30550,30550,30550,0
|
|
20231122,164200,7837330600,30550,30550,30550,30550,0
|
|
20231122,164100,7837330600,30550,30550,30550,30550,0
|
|
20231122,164000,7837330600,30550,30550,30550,30550,0
|
|
20231122,163900,7837330600,30550,30550,30550,30550,0
|
|
20231122,163800,7837330600,30550,30550,30550,30550,0
|
|
20231122,163700,7837330600,30550,30550,30550,30550,0
|
|
20231122,163600,7837330600,30550,30550,30550,30550,0
|
|
20231122,163500,7837330600,30550,30550,30550,30550,0
|
|
20231122,163400,7837330600,30550,30550,30550,30550,0
|
|
20231122,163300,7837330600,30550,30550,30550,30550,0
|
|
20231122,163200,7837330600,30550,30550,30550,30550,0
|
|
20231122,163100,7837330600,30550,30550,30550,30550,0
|
|
20231122,163000,7837330600,30550,30550,30550,30550,10105
|
|
20231122,162900,7837330600,30550,30550,30550,30550,0
|
|
20231122,162800,7837330600,30550,30550,30550,30550,0
|
|
20231122,162700,7837330600,30550,30550,30550,30550,0
|
|
20231122,162600,7837330600,30550,30550,30550,30550,0
|
|
20231122,162500,7837330600,30550,30550,30550,30550,0
|
|
20231122,162400,7837330600,30550,30550,30550,30550,0
|
|
20231122,162300,7837330600,30550,30550,30550,30550,0
|
|
20231122,162200,7837330600,30550,30550,30550,30550,0
|
|
20231122,162100,7837330600,30550,30550,30550,30550,0
|
|
20231122,162000,7837330600,30550,30550,30550,30550,0
|
|
20231122,161900,7837330600,30550,30550,30550,30550,0
|
|
20231122,161800,7837330600,30550,30550,30550,30550,0
|
|
20231122,161700,7837330600,30550,30550,30550,30550,0
|
|
20231122,161600,7837330600,30550,30550,30550,30550,0
|
|
20231122,161500,7837330600,30550,30550,30550,30550,0
|
|
20231122,161400,7837330600,30550,30550,30550,30550,0
|
|
20231122,161300,7837330600,30550,30550,30550,30550,0
|
|
20231122,161200,7837330600,30550,30550,30550,30550,0
|
|
20231122,161100,7837330600,30550,30550,30550,30550,0
|
|
20231122,161000,7837330600,30550,30550,30550,30550,0
|
|
20231122,160900,7837330600,30550,30550,30550,30550,0
|
|
20231122,160800,7837330600,30550,30550,30550,30550,0
|
|
20231122,160700,7837330600,30550,30550,30550,30550,0
|
|
20231122,160600,7837330600,30550,30550,30550,30550,0
|
|
20231122,160500,7837330600,30550,30550,30550,30550,0
|
|
20231122,160400,7837330600,30550,30550,30550,30550,0
|
|
20231122,160300,7837330600,30550,30550,30550,30550,0
|
|
20231122,160200,7837330600,30550,30550,30550,30550,0
|
|
20231122,160100,7837330600,30550,30550,30550,30550,0
|
|
20231122,160000,7837330600,30550,30550,30550,30550,10105
|
|
20231122,155900,7837330600,30550,30550,30550,30550,0
|
|
20231122,155800,7837330600,30550,30550,30550,30550,0
|
|
20231122,155700,7837330600,30550,30550,30550,30550,0
|
|
20231122,155600,7837330600,30550,30550,30550,30550,0
|
|
20231122,155500,7837330600,30550,30550,30550,30550,0
|
|
20231122,155400,7837330600,30550,30550,30550,30550,0
|
|
20231122,155300,7837330600,30550,30550,30550,30550,0
|
|
20231122,155200,7837330600,30550,30550,30550,30550,0
|
|
20231122,155100,7837330600,30550,30550,30550,30550,0
|
|
20231122,155000,7837330600,30550,30550,30550,30550,0
|
|
20231122,154900,7837330600,30550,30550,30550,30550,0
|
|
20231122,154800,7837330600,30550,30550,30550,30550,0
|
|
20231122,154700,7837330600,30550,30550,30550,30550,0
|
|
20231122,154600,7837330600,30550,30550,30550,30550,0
|
|
20231122,154500,7837330600,30550,30550,30550,30550,0
|
|
20231122,154400,7837330600,30550,30550,30550,30550,0
|
|
20231122,154300,7837330600,30550,30550,30550,30550,0
|
|
20231122,154200,7837330600,30550,30550,30550,30550,0
|
|
20231122,154100,7837330600,30550,30550,30550,30550,0
|
|
20231122,154000,7837330600,30550,30550,30550,30550,0
|
|
20231122,153900,7837330600,30550,30550,30550,30550,0
|
|
20231122,153800,7837330600,30550,30550,30550,30550,0
|
|
20231122,153700,7837330600,30550,30550,30550,30550,0
|
|
20231122,153600,7837330600,30550,30550,30550,30550,0
|
|
20231122,153500,7837330600,30550,30550,30550,30550,0
|
|
20231122,153400,7837330600,30550,30550,30550,30550,0
|
|
20231122,153300,7837330600,30550,30550,30550,30550,0
|
|
20231122,153200,7837330600,30550,30550,30550,30550,0
|
|
20231122,153100,7837330600,30550,30550,30550,30550,0
|
|
20231122,153000,7837330600,30550,30550,30550,30550,20210
|
|
20231122,152900,7528622850,30600,30600,30600,30600,0
|
|
20231122,152800,7528622850,30600,30600,30600,30600,0
|
|
20231122,152700,7528622850,30600,30600,30600,30600,0
|
|
20231122,152600,7528622850,30600,30600,30600,30600,0
|
|
20231122,152500,7528622850,30600,30600,30600,30600,0
|
|
20231122,152400,7528622850,30600,30600,30600,30600,0
|
|
20231122,152300,7528622850,30600,30600,30600,30600,0
|
|
20231122,152200,7528622850,30600,30600,30600,30600,0
|
|
20231122,152100,7528622850,30600,30600,30600,30600,0
|
|
20231122,152000,7528622850,30600,30600,30600,30600,0
|
|
20231122,151900,7528622850,30600,30600,30650,30550,697
|
|
20231122,151800,7507302900,30650,30650,30700,30600,4502
|
|
20231122,151700,7369425250,30650,30650,30650,30600,3000
|
|
20231122,151600,7277598150,30650,30600,30650,30600,455
|
|
20231122,151500,7263655350,30650,30650,30650,30650,733
|
|
20231122,151400,7241188900,30650,30650,30650,30650,680
|
|
20231122,151300,7220346900,30650,30650,30700,30650,808
|
|
20231122,151200,7195580450,30700,30650,30700,30600,692
|
|
20231122,151100,7174364750,30650,30700,30700,30600,1500
|
|
20231122,151000,7128429700,30600,30650,30700,30600,1978
|
|
20231122,150900,7067865550,30700,30700,30700,30650,244
|
|
20231122,150800,7060384800,30650,30650,30650,30600,92
|
|
20231122,150700,7057566500,30650,30650,30700,30650,150
|
|
20231122,150600,7052968950,30650,30700,30700,30650,453
|
|
20231122,150500,7039083900,30650,30700,30700,30650,1108
|
|
20231122,150400,7005110350,30700,30650,30700,30650,346
|
|
20231122,150300,6994493500,30700,30700,30700,30700,1816
|
|
20231122,150200,6938742300,30700,30700,30700,30700,246
|
|
20231122,150100,6931190100,30700,30750,30750,30700,2916
|
|
20231122,150000,6841666650,30750,30650,30750,30650,1686
|
|
20231122,145900,6789860700,30650,30700,30750,30650,396
|
|
20231122,145800,6777701550,30700,30700,30700,30650,687
|
|
20231122,145700,6756615750,30700,30700,30750,30600,6014
|
|
20231122,145600,6572479300,30700,30750,30750,30700,639
|
|
20231122,145500,6552860850,30750,30750,30750,30700,366
|
|
20231122,145400,6541621950,30750,30750,30750,30750,118
|
|
20231122,145300,6537993450,30700,30750,30750,30700,743
|
|
20231122,145200,6515166350,30700,30750,30750,30700,241
|
|
20231122,145100,6507763500,30750,30800,30800,30700,144
|
|
20231122,145000,6503332100,30800,30700,30800,30700,2592
|
|
20231122,144900,6423731300,30700,30700,30700,30650,726
|
|
20231122,144800,6401472100,30700,30700,30700,30650,602
|
|
20231122,144700,6382990750,30650,30700,30700,30650,594
|
|
20231122,144600,6364783800,30700,30700,30700,30650,537
|
|
20231122,144500,6348321500,30700,30650,30700,30650,465
|
|
20231122,144400,6334068550,30650,30700,30700,30650,1039
|
|
20231122,144300,6302218750,30650,30700,30700,30650,267
|
|
20231122,144200,6294033850,30700,30700,30700,30700,116
|
|
20231122,144100,6290472650,30650,30700,30700,30650,369
|
|
20231122,144000,6279144550,30700,30700,30700,30650,1940
|
|
20231122,143900,6219617900,30700,30750,30750,30700,875
|
|
20231122,143800,6192754350,30750,30700,30750,30700,166
|
|
20231122,143700,6187654250,30700,30750,30750,30700,385
|
|
20231122,143600,6175826800,30750,30750,30750,30750,961
|
|
20231122,143500,6146276050,30750,30750,30750,30700,974
|
|
20231122,143400,6116337850,30750,30750,30750,30750,190
|
|
20231122,143300,6110495350,30800,30800,30800,30800,7
|
|
20231122,143200,6110279750,30800,30800,30800,30750,41
|
|
20231122,143100,6109017950,30750,30800,30800,30750,1010
|
|
20231122,143000,6077936850,30750,30700,30750,30700,1341
|
|
20231122,142900,6036710100,30650,30700,30700,30650,3982
|
|
20231122,142800,5914553300,30700,30700,30750,30700,346
|
|
20231122,142700,5903925600,30750,30800,30800,30700,3641
|
|
20231122,142600,5791967100,30800,30750,30800,30750,247
|
|
20231122,142500,5784371700,30800,30800,30800,30800,114
|
|
20231122,142400,5780860500,30800,30800,30800,30800,461
|
|
20231122,142300,5766661700,30800,30800,30800,30800,343
|
|
20231122,142200,5756097300,30800,30800,30850,30800,1522
|
|
20231122,142100,5709180350,30800,30800,30800,30800,1448
|
|
20231122,142000,5664581950,30850,30850,30850,30800,269
|
|
20231122,141900,5656294050,30850,30850,30850,30850,38
|
|
20231122,141800,5655121750,30850,30900,30900,30850,537
|
|
20231122,141700,5638555250,30850,30900,30900,30850,203
|
|
20231122,141600,5632288600,30850,30850,30850,30850,51
|
|
20231122,141500,5630715250,30850,30850,30850,30850,99
|
|
20231122,141400,5627661100,30900,30850,30900,30850,626
|
|
20231122,141300,5608344000,30850,30850,30850,30850,15
|
|
20231122,141200,5607881250,30850,30800,30900,30800,222
|
|
20231122,141100,5601041700,30800,30850,30850,30800,159
|
|
20231122,141000,5596136600,30850,30850,30850,30850,72
|
|
20231122,140900,5593915400,30850,30850,30850,30850,392
|
|
20231122,140800,5581822200,30850,30850,30900,30850,614
|
|
20231122,140700,5562880250,30850,30850,30900,30850,209
|
|
20231122,140600,5556425000,30850,30850,30850,30850,61
|
|
20231122,140500,5554543150,30850,30800,30850,30800,128
|
|
20231122,140400,5550600550,30850,30850,30900,30800,333
|
|
20231122,140300,5540320200,30850,30850,30850,30850,205
|
|
20231122,140200,5533995950,30850,30850,30850,30850,1
|
|
20231122,140100,5533965100,30850,30850,30900,30850,101
|
|
20231122,140000,5530849200,30850,30850,30850,30850,165
|
|
20231122,135900,5525758950,30900,30850,30900,30800,227
|
|
20231122,135800,5518762150,30850,30850,30900,30850,28
|
|
20231122,135700,5517898150,30850,30850,30900,30800,97
|
|
20231122,135600,5514907150,30800,30900,30900,30800,203
|
|
20231122,135500,5508644900,30900,30900,30950,30900,186
|
|
20231122,135400,5502897450,30950,30950,30950,30900,72
|
|
20231122,135300,5500672550,30900,30900,30950,30900,366
|
|
20231122,135200,5489363000,30850,30850,30850,30850,80
|
|
20231122,135100,5486895000,30850,30850,30850,30850,10
|
|
20231122,135000,5486586500,30850,30900,30900,30850,245
|
|
20231122,134900,5479027350,30900,30850,30900,30850,188
|
|
20231122,134800,5473221900,30850,30850,30850,30850,0
|
|
20231122,134700,5473221900,30850,30900,30900,30850,110
|
|
20231122,134600,5469827650,30900,30850,30900,30850,896
|
|
20231122,134500,5442141600,30850,30850,30850,30800,344
|
|
20231122,134400,5431541150,30850,30850,30850,30850,33
|
|
20231122,134300,5430523100,30850,30850,30850,30850,110
|
|
20231122,134200,5427129600,30850,30850,30850,30800,244
|
|
20231122,134100,5419610750,30800,30800,30800,30800,75
|
|
20231122,134000,5417300750,30800,30800,30800,30800,0
|
|
20231122,133900,5417300750,30800,30800,30800,30800,213
|
|
20231122,133800,5410740350,30900,30850,30900,30850,35
|
|
20231122,133700,5409660550,30850,30850,30850,30850,46
|
|
20231122,133600,5408241450,30950,30850,30950,30800,1313
|
|
20231122,133500,5367653900,30850,30800,30850,30800,188
|
|
20231122,133400,5361856050,30850,30850,30850,30750,45
|
|
20231122,133300,5360469700,30850,30800,30850,30750,319
|
|
20231122,133200,5350651150,30800,30800,30850,30800,294
|
|
20231122,133100,5341595650,30850,30850,30850,30850,50
|
|
20231122,133000,5340053150,30800,30850,30850,30800,180
|
|
20231122,132900,5334509000,30850,30850,30850,30850,2
|
|
20231122,132800,5334447300,30850,30850,30850,30850,171
|
|
20231122,132700,5329171950,30800,30800,30800,30800,190
|
|
20231122,132600,5323319950,30800,30800,30800,30800,0
|
|
20231122,132500,5323319950,30800,30800,30800,30800,82
|
|
20231122,132400,5320794350,30800,30850,30850,30800,163
|
|
20231122,132300,5315772800,30850,30850,30850,30850,60
|
|
20231122,132200,5313921800,30800,30850,30850,30800,60
|
|
20231122,132100,5312071800,30850,30850,30850,30800,252
|
|
20231122,132000,5304308200,30850,30850,30850,30850,0
|
|
20231122,131900,5304308200,30850,30850,30850,30850,3
|
|
20231122,131800,5304215650,30850,30850,30850,30850,120
|
|
20231122,131700,5300513650,30850,30850,30850,30850,1
|
|
20231122,131600,5300482800,30850,30800,30850,30800,272
|
|
20231122,131500,5292099050,30800,30800,30800,30800,22
|
|
20231122,131400,5291421450,30800,30800,30800,30800,229
|
|
20231122,131300,5284368250,30750,30750,30750,30750,0
|
|
20231122,131200,5284368250,30750,30750,30750,30750,165
|
|
20231122,131100,5279294500,30750,30750,30750,30750,157
|
|
20231122,131000,5274466750,30750,30800,30800,30750,40
|
|
20231122,130900,5273235950,30750,30750,30750,30750,181
|
|
20231122,130800,5267670200,30750,30800,30800,30750,108
|
|
20231122,130700,5264348200,30800,30750,30800,30750,194
|
|
20231122,130600,5258380000,30800,30800,30800,30800,166
|
|
20231122,130500,5253267200,30800,30800,30800,30800,48
|
|
20231122,130400,5251788800,30750,30750,30800,30750,510
|
|
20231122,130300,5236106200,30800,30750,30800,30750,25
|
|
20231122,130200,5235336950,30750,30750,30750,30750,0
|
|
20231122,130100,5235336950,30750,30800,30800,30750,112
|
|
20231122,130000,5231892600,30750,30750,30750,30750,10
|
|
20231122,125900,5231585100,30800,30800,30800,30800,16
|
|
20231122,125800,5231092300,30800,30750,30800,30750,236
|
|
20231122,125700,5223833600,30750,30750,30750,30750,0
|
|
20231122,125600,5223833600,30750,30750,30750,30750,0
|
|
20231122,125500,5223833600,30750,30750,30750,30750,120
|
|
20231122,125400,5220143600,30750,30750,30750,30750,85
|
|
20231122,125300,5217529850,30800,30800,30800,30800,30
|
|
20231122,125200,5216605850,30800,30800,30800,30800,99
|
|
20231122,125100,5213556650,30750,30750,30750,30750,20
|
|
20231122,125000,5212941650,30750,30750,30750,30750,1
|
|
20231122,124900,5212910900,30850,30750,30850,30750,254
|
|
20231122,124800,5205096650,30750,30750,30750,30750,0
|
|
20231122,124700,5205096650,30750,30800,30800,30750,7
|
|
20231122,124600,5204881150,30750,30750,30750,30750,230
|
|
20231122,124500,5197808650,30750,30750,30750,30750,18
|
|
20231122,124400,5197255150,30750,30800,30800,30750,126
|
|
20231122,124300,5193380600,30800,30800,30800,30800,144
|
|
20231122,124200,5188945400,30800,30800,30800,30800,30
|
|
20231122,124100,5188021400,30800,30800,30800,30800,2
|
|
20231122,124000,5187959800,30750,30750,30750,30750,205
|
|
20231122,123900,5181656050,30800,30750,30800,30700,164
|
|
20231122,123800,5176613200,30700,30700,30700,30700,85
|
|
20231122,123700,5174003700,30700,30750,30750,30700,168
|
|
20231122,123600,5168843950,30750,30750,30750,30750,105
|
|
20231122,123500,5165615200,30750,30750,30750,30750,4
|
|
20231122,123400,5165492200,30700,30750,30750,30700,311
|
|
20231122,123300,5155938350,30750,30800,30800,30750,673
|
|
20231122,123200,5135243500,30750,30750,30750,30750,15
|
|
20231122,123100,5134782250,30750,30800,30850,30750,203
|
|
20231122,123000,5128535850,30800,30800,30800,30800,34
|
|
20231122,122900,5127488650,30800,30800,30800,30800,253
|
|
20231122,122800,5119696250,30800,30800,30800,30750,126
|
|
20231122,122700,5115815550,30800,30800,30800,30800,33
|
|
20231122,122600,5114799150,30800,30800,30800,30750,133
|
|
20231122,122500,5110708950,30800,30800,30800,30800,16
|
|
20231122,122400,5110216150,30800,30800,30850,30800,117
|
|
20231122,122300,5106612500,30850,30800,30850,30800,234
|
|
20231122,122200,5099403600,30800,30800,30800,30800,10
|
|
20231122,122100,5099095600,30900,30800,30900,30800,52
|
|
20231122,122000,5097491650,30750,30800,30950,30750,221
|
|
20231122,121900,5090684800,31000,30800,31000,30800,2206
|
|
20231122,121800,5022467850,30800,30800,30800,30800,0
|
|
20231122,121700,5022467850,30800,30750,30800,30750,453
|
|
20231122,121600,5008526600,30800,30750,30800,30750,201
|
|
20231122,121500,5002345700,30750,30750,30750,30750,365
|
|
20231122,121400,4991121950,30750,30800,30800,30750,253
|
|
20231122,121300,4983331300,30800,30800,30800,30800,41
|
|
20231122,121200,4982068500,30800,30800,30800,30800,151
|
|
20231122,121100,4977417700,30800,30850,30850,30800,61
|
|
20231122,121000,4975537850,30800,30800,30800,30800,16
|
|
20231122,120900,4975045050,30800,30800,30800,30800,43
|
|
20231122,120800,4973720650,30850,30800,30850,30700,702
|
|
20231122,120700,4952111100,30800,30750,30800,30700,170
|
|
20231122,120600,4946888550,30750,30750,30750,30750,40
|
|
20231122,120500,4945658550,30750,30750,30750,30700,373
|
|
20231122,120400,4934199650,30700,30700,30700,30700,108
|
|
20231122,120300,4930884050,30700,30700,30700,30700,10
|
|
20231122,120200,4930577050,30700,30800,30800,30700,107
|
|
20231122,120100,4927291850,30700,30700,30700,30700,0
|
|
20231122,120000,4927291850,30700,30750,30750,30700,224
|
|
20231122,115900,4920403900,30750,30750,30800,30750,423
|
|
20231122,115800,4907395000,30750,30750,30750,30750,30
|
|
20231122,115700,4906472500,30800,30800,30800,30800,7
|
|
20231122,115600,4906256900,30800,30800,30800,30750,343
|
|
20231122,115500,4895698950,30750,30750,30750,30750,1
|
|
20231122,115400,4895668200,30850,30800,30850,30800,201
|
|
20231122,115300,4889467400,30750,30800,30800,30750,191
|
|
20231122,115200,4883593300,30800,30800,30800,30800,434
|
|
20231122,115100,4870226100,30800,30750,30800,30750,167
|
|
20231122,115000,4865089800,30800,30650,30800,30650,580
|
|
20231122,114900,4847304850,30650,30750,30750,30650,869
|
|
20231122,114800,4820657000,30750,30750,30750,30700,268
|
|
20231122,114700,4812429050,30700,30750,30750,30700,10
|
|
20231122,114600,4812121600,30750,30750,30750,30750,10
|
|
20231122,114500,4811814100,30750,30800,30800,30700,149
|
|
20231122,114400,4807232950,30800,30800,30800,30800,5
|
|
20231122,114300,4807078950,30750,30800,30800,30750,465
|
|
20231122,114200,4792771300,30800,30850,30850,30800,289
|
|
20231122,114100,4783869600,30850,30800,30850,30800,137
|
|
20231122,114000,4779649950,30800,30800,30800,30800,2
|
|
20231122,113900,4779588350,30750,30750,30750,30750,314
|
|
20231122,113800,4769932850,30800,30800,30800,30750,110
|
|
20231122,113700,4766547350,30800,30800,30800,30750,81
|
|
20231122,113600,4764052600,30750,30700,30750,30650,584
|
|
20231122,113500,4746117600,30700,30700,30700,30650,264
|
|
20231122,113400,4738014550,30700,30650,30700,30650,833
|
|
20231122,113300,4712442950,30650,30650,30650,30600,1776
|
|
20231122,113200,4658068500,30650,30650,30650,30600,2257
|
|
20231122,113100,4588894600,30650,30650,30700,30650,2613
|
|
20231122,113000,4508804400,30650,30700,30700,30650,1888
|
|
20231122,112900,4450934600,30700,30700,30700,30650,35
|
|
20231122,112800,4449861150,30700,30700,30700,30650,140
|
|
20231122,112700,4445563500,30700,30700,30700,30650,800
|
|
20231122,112600,4421007550,30700,30700,30700,30700,556
|
|
20231122,112500,4403938350,30750,30750,30750,30700,620
|
|
20231122,112400,4384903850,30750,30700,30750,30700,472
|
|
20231122,112300,4370413200,30650,30700,30700,30650,230
|
|
20231122,112200,4363353200,30700,30700,30700,30650,2773
|
|
20231122,112100,4278222150,30750,30800,30800,30750,1640
|
|
20231122,112000,4227788250,30800,30800,30800,30800,8
|
|
20231122,111900,4227541850,30800,30800,30800,30800,20
|
|
20231122,111800,4226925850,30750,30750,30800,30750,482
|
|
20231122,111700,4212091250,30750,30800,30800,30750,62
|
|
20231122,111600,4210183250,30800,30800,30800,30800,86
|
|
20231122,111500,4207534450,30750,30750,30750,30750,139
|
|
20231122,111400,4203260200,30750,30800,30800,30750,399
|
|
20231122,111300,4190989600,30800,30750,30800,30750,348
|
|
20231122,111200,4180283150,30750,30750,30750,30750,0
|
|
20231122,111100,4180283150,30750,30800,30800,30750,183
|
|
20231122,111000,4174647250,30800,30800,30800,30750,98
|
|
20231122,110900,4171632900,30800,30800,30800,30800,133
|
|
20231122,110800,4167536500,30800,30750,30800,30750,106
|
|
20231122,110700,4164276850,30750,30750,30800,30750,301
|
|
20231122,110600,4155021050,30800,30750,30800,30750,17
|
|
20231122,110500,4154497850,30800,30750,30800,30750,39
|
|
20231122,110400,4153296900,30800,30800,30800,30750,427
|
|
20231122,110300,4140155000,30800,30850,30850,30800,1045
|
|
20231122,110200,4107967400,30850,30850,30900,30800,908
|
|
20231122,110100,4079959200,30850,30800,30850,30800,530
|
|
20231122,110000,4063635100,30800,30800,30800,30800,52
|
|
20231122,105900,4062033500,30800,30750,30800,30750,204
|
|
20231122,105800,4055754550,30800,30800,30800,30750,574
|
|
20231122,105700,4038081400,30800,30750,30800,30750,1004
|
|
20231122,105600,4007208250,30750,30800,30800,30750,168
|
|
20231122,105500,4002036850,30750,30750,30800,30750,296
|
|
20231122,105400,3992934800,30800,30800,30800,30800,333
|
|
20231122,105300,3982678400,30800,30800,30800,30750,17
|
|
20231122,105200,3982155300,30800,30750,30800,30750,232
|
|
20231122,105100,3975017600,30750,30800,30800,30750,10
|
|
20231122,105000,3974710050,30750,30700,30750,30700,297
|
|
20231122,104900,3965577500,30750,30800,30800,30700,624
|
|
20231122,104800,3946401000,30800,30750,30800,30750,362
|
|
20231122,104700,3935262400,30800,30800,30800,30800,1
|
|
20231122,104600,3935231600,30750,30800,30800,30750,159
|
|
20231122,104500,3930342300,30800,30800,30800,30800,0
|
|
20231122,104400,3930342300,30800,30750,30800,30700,694
|
|
20231122,104300,3909008500,30700,30750,30750,30700,226
|
|
20231122,104200,3902068050,30800,30750,30800,30700,316
|
|
20231122,104100,3892351250,30750,30750,30750,30750,4
|
|
20231122,104000,3892228250,30700,30750,30750,30700,463
|
|
20231122,103900,3878002350,30750,30750,30750,30700,112
|
|
20231122,103800,3874558700,30750,30700,30750,30700,244
|
|
20231122,103700,3867067400,30700,30750,30800,30700,232
|
|
20231122,103600,3859943400,30700,30700,30700,30700,55
|
|
20231122,103500,3858254900,30700,30750,30750,30700,19
|
|
20231122,103400,3857670750,30700,30750,30750,30700,562
|
|
20231122,103300,3840405800,30700,30750,30800,30700,261
|
|
20231122,103200,3832378500,30700,30700,30750,30700,720
|
|
20231122,103100,3810263600,30700,30700,30750,30700,422
|
|
20231122,103000,3797301050,30700,30800,30800,30700,2479
|
|
20231122,102900,3721051700,30800,30800,30800,30800,233
|
|
20231122,102800,3713875300,30800,30750,30850,30750,582
|
|
20231122,102700,3695949700,30800,30800,30800,30750,698
|
|
20231122,102600,3674451550,30750,30800,30800,30750,187
|
|
20231122,102500,3668700900,30800,30750,30800,30750,135
|
|
20231122,102400,3664548800,30750,30800,30800,30750,260
|
|
20231122,102300,3656552600,30750,30800,30800,30750,184
|
|
20231122,102200,3650893150,30800,30850,30850,30800,331
|
|
20231122,102100,3640693300,30800,30800,30800,30800,19
|
|
20231122,102000,3640108100,30800,30800,30850,30800,984
|
|
20231122,101900,3609799750,30800,30900,30900,30800,1044
|
|
20231122,101800,3577605050,30950,30950,30950,30900,735
|
|
20231122,101700,3554857250,30950,30950,30950,30900,1257
|
|
20231122,101600,3515964900,30900,30900,30950,30900,272
|
|
20231122,101500,3507558000,30850,30850,30900,30850,455
|
|
20231122,101400,3493516250,30800,30800,30800,30800,277
|
|
20231122,101300,3484984650,30800,30800,30800,30800,35
|
|
20231122,101200,3483906650,30800,30750,30800,30750,1012
|
|
20231122,101100,3452787600,30700,30750,30750,30700,884
|
|
20231122,101000,3425645200,30750,30750,30750,30700,1432
|
|
20231122,100900,3381638700,30750,30750,30750,30700,1398
|
|
20231122,100800,3338674300,30750,30750,30750,30700,823
|
|
20231122,100700,3313382700,30750,30800,30800,30750,2522
|
|
20231122,100600,3235750550,30800,30800,30800,30750,419
|
|
20231122,100500,3222859650,30800,30800,30800,30750,476
|
|
20231122,100400,3208211300,30800,30850,30850,30750,697
|
|
20231122,100300,3186769350,30800,30800,30800,30750,321
|
|
20231122,100200,3176885300,30750,30750,30800,30750,844
|
|
20231122,100100,3150920000,30700,30750,30750,30700,1003
|
|
20231122,100000,3120114600,30800,30800,30850,30750,649
|
|
20231122,095900,3100148550,30800,30800,30800,30750,506
|
|
20231122,095800,3084582300,30750,30750,30900,30750,1943
|
|
20231122,095700,3024745150,30750,30650,30750,30650,1100
|
|
20231122,095600,2991000500,30700,30700,30700,30650,1129
|
|
20231122,095500,2956359850,30700,30750,30750,30700,2174
|
|
20231122,095400,2889601500,30750,30750,30750,30700,1533
|
|
20231122,095300,2842477700,30700,30750,30800,30700,1595
|
|
20231122,095200,2793460100,30750,30800,30800,30700,2224
|
|
20231122,095100,2725071350,30800,30850,30850,30750,2713
|
|
20231122,095000,2641558200,30850,30850,30850,30800,621
|
|
20231122,094900,2622425550,30850,30850,30850,30850,1001
|
|
20231122,094800,2591544700,30850,30850,30900,30800,2089
|
|
20231122,094700,2527100000,30850,30850,30950,30850,965
|
|
20231122,094600,2497303450,30900,30950,30950,30850,1270
|
|
20231122,094500,2458079800,30950,30900,31000,30900,282
|
|
20231122,094400,2449363550,30900,30800,30900,30800,1680
|
|
20231122,094300,2397524200,30750,30850,30900,30750,3934
|
|
20231122,094200,2276270350,30850,31050,31050,30850,4793
|
|
20231122,094100,2127931100,31050,31100,31100,31000,908
|
|
20231122,094000,2099741150,31100,31050,31100,31050,248
|
|
20231122,093900,2092036200,31050,31100,31100,30950,4675
|
|
20231122,093800,1947038100,31050,31150,31150,31050,2133
|
|
20231122,093700,1880716250,31150,31150,31150,31100,414
|
|
20231122,093600,1867820900,31150,31100,31150,31050,1293
|
|
20231122,093500,1827614350,31100,31100,31150,31100,390
|
|
20231122,093400,1815481700,31100,31250,31250,31050,8586
|
|
20231122,093300,1547865100,31250,31250,31300,31200,822
|
|
20231122,093200,1522192550,31250,31350,31400,31200,1734
|
|
20231122,093100,1468010250,31400,31400,31400,31250,5726
|
|
20231122,093000,1288718050,31350,31400,31400,31350,1087
|
|
20231122,092900,1254600700,31400,31400,31500,31400,740
|
|
20231122,092800,1231337750,31400,31550,31550,31400,3323
|
|
20231122,092700,1126796450,31550,31650,31650,31500,779
|
|
20231122,092600,1102243550,31650,31600,31650,31550,502
|
|
20231122,092500,1086390550,31600,31600,31600,31550,403
|
|
20231122,092400,1073663800,31650,31550,31650,31550,355
|
|
20231122,092300,1062443700,31550,31550,31550,31500,1034
|
|
20231122,092200,1029838400,31550,31500,31550,31500,149
|
|
20231122,092100,1025141900,31500,31550,31550,31450,1720
|
|
20231122,092000,970939050,31550,31600,31650,31500,1162
|
|
20231122,091900,934270550,31600,31650,31650,31550,941
|
|
20231122,091800,904534500,31750,31700,31750,31600,456
|
|
20231122,091700,890097700,31700,31600,31700,31600,515
|
|
20231122,091600,873797550,31600,31600,31650,31550,1396
|
|
20231122,091500,829686700,31550,31650,31650,31550,745
|
|
20231122,091400,806146650,31700,31650,31700,31600,1345
|
|
20231122,091300,763626500,31550,31700,31700,31550,2041
|
|
20231122,091200,699076600,31650,31750,31750,31650,915
|
|
20231122,091100,670063700,31750,31900,31900,31700,1350
|
|
20231122,091000,627138200,31900,31800,31950,31800,1505
|
|
20231122,090900,579135000,31800,31950,32150,31800,2724
|
|
20231122,090800,491987700,31900,31650,31900,31600,2769
|
|
20231122,090700,404174650,31700,31750,31750,31650,844
|
|
20231122,090600,377431350,31700,31800,31800,31700,1086
|
|
20231122,090500,342972200,31800,31800,31900,31800,2132
|
|
20231122,090400,275060800,31800,31800,31850,31750,1596
|
|
20231122,090300,224302250,31750,31800,31900,31750,1045
|
|
20231122,090200,191055350,31750,31600,31900,31600,1849
|
|
20231122,090100,132282550,31600,31650,31700,31500,909
|
|
20231122,090000,103534600,31650,31500,31650,31500,3186
|