577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183400,17552828800,30600,30600,30600,30600,10067
|
|
20231115,183300,17552828800,30600,30600,30600,30600,0
|
|
20231115,183200,17552828800,30600,30600,30600,30600,0
|
|
20231115,183100,17552828800,30600,30600,30600,30600,0
|
|
20231115,183000,17552828800,30600,30600,30600,30600,0
|
|
20231115,182900,17552828800,30600,30600,30600,30600,0
|
|
20231115,182800,17552828800,30600,30600,30600,30600,0
|
|
20231115,182700,17552828800,30600,30600,30600,30600,0
|
|
20231115,182600,17552828800,30600,30600,30600,30600,0
|
|
20231115,182500,17552828800,30600,30600,30600,30600,0
|
|
20231115,182400,17552828800,30600,30600,30600,30600,0
|
|
20231115,182300,17552828800,30600,30600,30600,30600,0
|
|
20231115,182200,17552828800,30600,30600,30600,30600,0
|
|
20231115,182100,17552828800,30600,30600,30600,30600,0
|
|
20231115,182000,17552828800,30600,30600,30600,30600,0
|
|
20231115,181900,17552828800,30600,30600,30600,30600,0
|
|
20231115,181800,17552828800,30600,30600,30600,30600,0
|
|
20231115,181700,17552828800,30600,30600,30600,30600,0
|
|
20231115,181600,17552828800,30600,30600,30600,30600,0
|
|
20231115,181500,17552828800,30600,30600,30600,30600,0
|
|
20231115,181400,17552828800,30600,30600,30600,30600,0
|
|
20231115,181300,17552828800,30600,30600,30600,30600,0
|
|
20231115,181200,17552828800,30600,30600,30600,30600,0
|
|
20231115,181100,17552828800,30600,30600,30600,30600,0
|
|
20231115,181000,17552828800,30600,30600,30600,30600,0
|
|
20231115,180900,17552828800,30600,30600,30600,30600,0
|
|
20231115,180800,17552828800,30600,30600,30600,30600,0
|
|
20231115,180700,17552828800,30600,30600,30600,30600,0
|
|
20231115,180600,17552828800,30600,30600,30600,30600,0
|
|
20231115,180500,17552828800,30600,30600,30600,30600,0
|
|
20231115,180400,17552828800,30600,30600,30600,30600,10067
|
|
20231115,180300,17552828800,30600,30600,30600,30600,0
|
|
20231115,180200,17552828800,30600,30600,30600,30600,0
|
|
20231115,180100,17552828800,30600,30600,30600,30600,0
|
|
20231115,180000,17552828800,30600,30600,30600,30600,0
|
|
20231115,175900,17552828800,30600,30600,30600,30600,0
|
|
20231115,175800,17552828800,30600,30600,30600,30600,0
|
|
20231115,175700,17552828800,30600,30600,30600,30600,0
|
|
20231115,175600,17552828800,30600,30600,30600,30600,0
|
|
20231115,175500,17552828800,30600,30600,30600,30600,0
|
|
20231115,175400,17552828800,30600,30600,30600,30600,0
|
|
20231115,175300,17552828800,30600,30600,30600,30600,0
|
|
20231115,175200,17552828800,30600,30600,30600,30600,0
|
|
20231115,175100,17552828800,30600,30600,30600,30600,0
|
|
20231115,175000,17552828800,30600,30600,30600,30600,0
|
|
20231115,174900,17552828800,30600,30600,30600,30600,0
|
|
20231115,174800,17552828800,30600,30600,30600,30600,0
|
|
20231115,174700,17552828800,30600,30600,30600,30600,0
|
|
20231115,174600,17552828800,30600,30600,30600,30600,0
|
|
20231115,174500,17552828800,30600,30600,30600,30600,0
|
|
20231115,174400,17552828800,30600,30600,30600,30600,0
|
|
20231115,174300,17552828800,30600,30600,30600,30600,0
|
|
20231115,174200,17552828800,30600,30600,30600,30600,0
|
|
20231115,174100,17552828800,30600,30600,30600,30600,0
|
|
20231115,174000,17552828800,30600,30600,30600,30600,0
|
|
20231115,173900,17552828800,30600,30600,30600,30600,0
|
|
20231115,173800,17552828800,30600,30600,30600,30600,0
|
|
20231115,173700,17552828800,30600,30600,30600,30600,0
|
|
20231115,173600,17552828800,30600,30600,30600,30600,0
|
|
20231115,173500,17552828800,30600,30600,30600,30600,0
|
|
20231115,173400,17552828800,30600,30600,30600,30600,10067
|
|
20231115,173300,17552828800,30600,30600,30600,30600,0
|
|
20231115,173200,17552828800,30600,30600,30600,30600,0
|
|
20231115,173100,17552828800,30600,30600,30600,30600,0
|
|
20231115,173000,17552828800,30600,30600,30600,30600,0
|
|
20231115,172900,17552828800,30600,30600,30600,30600,0
|
|
20231115,172800,17552828800,30600,30600,30600,30600,0
|
|
20231115,172700,17552828800,30600,30600,30600,30600,0
|
|
20231115,172600,17552828800,30600,30600,30600,30600,0
|
|
20231115,172500,17552828800,30600,30600,30600,30600,0
|
|
20231115,172400,17552828800,30600,30600,30600,30600,0
|
|
20231115,172300,17552828800,30600,30600,30600,30600,0
|
|
20231115,172200,17552828800,30600,30600,30600,30600,0
|
|
20231115,172100,17552828800,30600,30600,30600,30600,0
|
|
20231115,172000,17552828800,30600,30600,30600,30600,0
|
|
20231115,171900,17552828800,30600,30600,30600,30600,0
|
|
20231115,171800,17552828800,30600,30600,30600,30600,0
|
|
20231115,171700,17552828800,30600,30600,30600,30600,0
|
|
20231115,171600,17552828800,30600,30600,30600,30600,0
|
|
20231115,171500,17552828800,30600,30600,30600,30600,0
|
|
20231115,171400,17552828800,30600,30600,30600,30600,0
|
|
20231115,171300,17552828800,30600,30600,30600,30600,0
|
|
20231115,171200,17552828800,30600,30600,30600,30600,0
|
|
20231115,171100,17552828800,30600,30600,30600,30600,0
|
|
20231115,171000,17552828800,30600,30600,30600,30600,0
|
|
20231115,170900,17552828800,30600,30600,30600,30600,0
|
|
20231115,170800,17552828800,30600,30600,30600,30600,0
|
|
20231115,170700,17552828800,30600,30600,30600,30600,0
|
|
20231115,170600,17552828800,30600,30600,30600,30600,0
|
|
20231115,170500,17552828800,30600,30600,30600,30600,0
|
|
20231115,170400,17552828800,30600,30600,30600,30600,10067
|
|
20231115,170300,17552828800,30600,30600,30600,30600,0
|
|
20231115,170200,17552828800,30600,30600,30600,30600,0
|
|
20231115,170100,17552828800,30600,30600,30600,30600,0
|
|
20231115,170000,17552828800,30600,30600,30600,30600,0
|
|
20231115,165900,17552828800,30600,30600,30600,30600,0
|
|
20231115,165800,17552828800,30600,30600,30600,30600,0
|
|
20231115,165700,17552828800,30600,30600,30600,30600,0
|
|
20231115,165600,17552828800,30600,30600,30600,30600,0
|
|
20231115,165500,17552828800,30600,30600,30600,30600,0
|
|
20231115,165400,17552828800,30600,30600,30600,30600,0
|
|
20231115,165300,17552828800,30600,30600,30600,30600,0
|
|
20231115,165200,17552828800,30600,30600,30600,30600,0
|
|
20231115,165100,17552828800,30600,30600,30600,30600,0
|
|
20231115,165000,17552828800,30600,30600,30600,30600,0
|
|
20231115,164900,17552828800,30600,30600,30600,30600,0
|
|
20231115,164800,17552828800,30600,30600,30600,30600,0
|
|
20231115,164700,17552828800,30600,30600,30600,30600,0
|
|
20231115,164600,17552828800,30600,30600,30600,30600,0
|
|
20231115,164500,17552828800,30600,30600,30600,30600,0
|
|
20231115,164400,17552828800,30600,30600,30600,30600,0
|
|
20231115,164300,17552828800,30600,30600,30600,30600,0
|
|
20231115,164200,17552828800,30600,30600,30600,30600,0
|
|
20231115,164100,17552828800,30600,30600,30600,30600,0
|
|
20231115,164000,17552828800,30600,30600,30600,30600,0
|
|
20231115,163900,17552828800,30600,30600,30600,30600,0
|
|
20231115,163800,17552828800,30600,30600,30600,30600,0
|
|
20231115,163700,17552828800,30600,30600,30600,30600,0
|
|
20231115,163600,17552828800,30600,30600,30600,30600,0
|
|
20231115,163500,17552828800,30600,30600,30600,30600,0
|
|
20231115,163400,17552828800,30600,30600,30600,30600,10067
|
|
20231115,163300,17552828800,30600,30600,30600,30600,0
|
|
20231115,163200,17552828800,30600,30600,30600,30600,0
|
|
20231115,163100,17552828800,30600,30600,30600,30600,0
|
|
20231115,163000,17552828800,30600,30600,30600,30600,0
|
|
20231115,162900,17552828800,30600,30600,30600,30600,0
|
|
20231115,162800,17552828800,30600,30600,30600,30600,0
|
|
20231115,162700,17552828800,30600,30600,30600,30600,0
|
|
20231115,162600,17552828800,30600,30600,30600,30600,0
|
|
20231115,162500,17552828800,30600,30600,30600,30600,0
|
|
20231115,162400,17552828800,30600,30600,30600,30600,0
|
|
20231115,162300,17552828800,30600,30600,30600,30600,0
|
|
20231115,162200,17552828800,30600,30600,30600,30600,0
|
|
20231115,162100,17552828800,30600,30600,30600,30600,0
|
|
20231115,162000,17552828800,30600,30600,30600,30600,0
|
|
20231115,161900,17552828800,30600,30600,30600,30600,0
|
|
20231115,161800,17552828800,30600,30600,30600,30600,0
|
|
20231115,161700,17552828800,30600,30600,30600,30600,0
|
|
20231115,161600,17552828800,30600,30600,30600,30600,0
|
|
20231115,161500,17552828800,30600,30600,30600,30600,0
|
|
20231115,161400,17552828800,30600,30600,30600,30600,0
|
|
20231115,161300,17552828800,30600,30600,30600,30600,0
|
|
20231115,161200,17552828800,30600,30600,30600,30600,0
|
|
20231115,161100,17552828800,30600,30600,30600,30600,0
|
|
20231115,161000,17552828800,30600,30600,30600,30600,0
|
|
20231115,160900,17552828800,30600,30600,30600,30600,0
|
|
20231115,160800,17552828800,30600,30600,30600,30600,0
|
|
20231115,160700,17552828800,30600,30600,30600,30600,0
|
|
20231115,160600,17552828800,30600,30600,30600,30600,0
|
|
20231115,160500,17552828800,30600,30600,30600,30600,0
|
|
20231115,160400,17552828800,30600,30600,30600,30600,10067
|
|
20231115,160300,17552828800,30600,30600,30600,30600,0
|
|
20231115,160200,17552828800,30600,30600,30600,30600,0
|
|
20231115,160100,17552828800,30600,30600,30600,30600,0
|
|
20231115,160000,17552828800,30600,30600,30600,30600,0
|
|
20231115,155900,17552828800,30600,30600,30600,30600,0
|
|
20231115,155800,17552828800,30600,30600,30600,30600,0
|
|
20231115,155700,17552828800,30600,30600,30600,30600,0
|
|
20231115,155600,17552828800,30600,30600,30600,30600,0
|
|
20231115,155500,17552828800,30600,30600,30600,30600,0
|
|
20231115,155400,17552828800,30600,30600,30600,30600,0
|
|
20231115,155300,17552828800,30600,30600,30600,30600,0
|
|
20231115,155200,17552828800,30600,30600,30600,30600,0
|
|
20231115,155100,17552828800,30600,30600,30600,30600,0
|
|
20231115,155000,17552828800,30600,30600,30600,30600,0
|
|
20231115,154900,17552828800,30600,30600,30600,30600,0
|
|
20231115,154800,17552828800,30600,30600,30600,30600,0
|
|
20231115,154700,17552828800,30600,30600,30600,30600,0
|
|
20231115,154600,17552828800,30600,30600,30600,30600,0
|
|
20231115,154500,17552828800,30600,30600,30600,30600,0
|
|
20231115,154400,17552828800,30600,30600,30600,30600,0
|
|
20231115,154300,17552828800,30600,30600,30600,30600,0
|
|
20231115,154200,17552828800,30600,30600,30600,30600,0
|
|
20231115,154100,17552828800,30600,30600,30600,30600,0
|
|
20231115,154000,17552828800,30600,30600,30600,30600,0
|
|
20231115,153900,17552828800,30600,30600,30600,30600,0
|
|
20231115,153800,17552828800,30600,30600,30600,30600,0
|
|
20231115,153700,17552828800,30600,30600,30600,30600,0
|
|
20231115,153600,17552828800,30600,30600,30600,30600,0
|
|
20231115,153500,17552828800,30600,30600,30600,30600,0
|
|
20231115,153400,17552828800,30600,30600,30600,30600,10067
|
|
20231115,153300,17552828800,30600,30600,30600,30600,0
|
|
20231115,153200,17552828800,30600,30600,30600,30600,0
|
|
20231115,153100,17552828800,30600,30600,30600,30600,0
|
|
20231115,153000,17552828800,30600,30600,30600,30600,10067
|
|
20231115,152900,17244778600,30650,30650,30650,30650,0
|
|
20231115,152800,17244778600,30650,30650,30650,30650,0
|
|
20231115,152700,17244778600,30650,30650,30650,30650,0
|
|
20231115,152600,17244778600,30650,30650,30650,30650,0
|
|
20231115,152500,17244778600,30650,30650,30650,30650,0
|
|
20231115,152400,17244778600,30650,30650,30650,30650,0
|
|
20231115,152300,17244778600,30650,30650,30650,30650,0
|
|
20231115,152200,17244778600,30650,30650,30650,30650,0
|
|
20231115,152100,17244778600,30650,30650,30650,30650,0
|
|
20231115,152000,17244778600,30650,30650,30650,30650,0
|
|
20231115,151900,17244778600,30650,30700,30750,30650,4795
|
|
20231115,151800,17097641200,30750,30700,30750,30700,781
|
|
20231115,151700,17073630150,30700,30800,30800,30700,4107
|
|
20231115,151600,16947400500,30800,30800,30850,30800,3196
|
|
20231115,151500,16848962650,30850,30850,30850,30800,332
|
|
20231115,151400,16838731450,30850,30900,30900,30850,1544
|
|
20231115,151300,16791098600,30900,30900,30950,30900,1565
|
|
20231115,151200,16742722100,30900,30900,30950,30900,182
|
|
20231115,151100,16737096000,30900,30950,30950,30900,71
|
|
20231115,151000,16734901600,30900,30850,30900,30850,2310
|
|
20231115,150900,16663634800,30900,30950,30950,30850,1589
|
|
20231115,150800,16614534300,30950,30950,30950,30900,592
|
|
20231115,150700,16596236900,30900,31000,31000,30900,5390
|
|
20231115,150600,16429559600,31000,30950,31000,30950,13
|
|
20231115,150500,16429157200,31000,31100,31100,31000,1624
|
|
20231115,150400,16378779850,31050,31000,31050,31000,101
|
|
20231115,150300,16375648350,31050,31050,31050,31000,160
|
|
20231115,150200,16370681000,31050,31000,31050,31000,715
|
|
20231115,150100,16348506150,31050,31000,31050,31000,499
|
|
20231115,150000,16333037100,31000,31000,31000,30950,229
|
|
20231115,145900,16325938600,31000,30950,31000,30950,83
|
|
20231115,145800,16323368150,30950,30950,31000,30950,634
|
|
20231115,145700,16303744800,31000,31000,31000,30950,950
|
|
20231115,145600,16274323850,31000,31000,31000,31000,41
|
|
20231115,145500,16273052850,30950,30950,30950,30950,163
|
|
20231115,145400,16268008000,30950,30950,30950,30900,920
|
|
20231115,145300,16239559900,30950,30950,30950,30950,213
|
|
20231115,145200,16232967550,31000,30900,31000,30900,267
|
|
20231115,145100,16224704900,30950,30950,30950,30950,374
|
|
20231115,145000,16213129600,31000,31000,31000,31000,91
|
|
20231115,144900,16210308600,31000,30850,31000,30850,278
|
|
20231115,144800,16201719200,30850,30900,30900,30850,1839
|
|
20231115,144700,16144970950,30900,30900,30900,30850,171
|
|
20231115,144600,16139687100,30900,30900,30900,30900,500
|
|
20231115,144500,16124237100,30900,30900,30900,30900,170
|
|
20231115,144400,16118984100,30900,30850,30900,30850,445
|
|
20231115,144300,16105254100,30850,30850,30850,30850,142
|
|
20231115,144200,16100873400,30850,30800,30850,30800,147
|
|
20231115,144100,16096340150,30800,30850,30850,30750,1750
|
|
20231115,144000,16042498750,30850,30800,30850,30750,189
|
|
20231115,143900,16036675750,30800,30800,30800,30800,1196
|
|
20231115,143800,15999838950,30850,30900,31000,30850,2331
|
|
20231115,143700,15927900800,30900,30950,31000,30900,1653
|
|
20231115,143600,15876789550,30950,30900,30950,30900,305
|
|
20231115,143500,15867351800,30900,30900,30900,30850,254
|
|
20231115,143400,15859510500,30900,30900,30900,30850,102
|
|
20231115,143300,15856361200,30850,30900,30900,30850,2223
|
|
20231115,143200,15787719750,30950,30950,30950,30950,883
|
|
20231115,143100,15760390900,30950,30950,30950,30950,805
|
|
20231115,143000,15735476150,31050,31000,31050,31000,324
|
|
20231115,142900,15725429850,31000,31000,31050,31000,1403
|
|
20231115,142800,15681934600,31000,31150,31150,31000,2594
|
|
20231115,142700,15601414550,31150,31200,31200,31100,1458
|
|
20231115,142600,15556043750,31200,31200,31200,31150,21
|
|
20231115,142500,15555388600,31200,31150,31200,31100,227
|
|
20231115,142400,15548315750,31200,31300,31300,31200,1206
|
|
20231115,142300,15510625600,31300,31300,31300,31300,184
|
|
20231115,142200,15504866400,31300,31200,31300,31200,1508
|
|
20231115,142100,15457806700,31250,31200,31250,31200,505
|
|
20231115,142000,15442048500,31150,31100,31150,31100,1000
|
|
20231115,141900,15410913500,31100,31100,31100,31100,861
|
|
20231115,141800,15384136400,31100,31100,31150,31100,607
|
|
20231115,141700,15365238050,31150,31200,31200,31100,2716
|
|
20231115,141600,15280633350,31200,31250,31300,31200,1639
|
|
20231115,141500,15229470000,31200,31400,31400,31200,2340
|
|
20231115,141400,15156283700,31400,31500,31500,31400,5810
|
|
20231115,141300,14973640600,31500,31450,31500,31450,97
|
|
20231115,141200,14970587600,31500,31500,31500,31450,3
|
|
20231115,141100,14970493150,31450,31500,31500,31450,367
|
|
20231115,141000,14958946500,31500,31550,31550,31450,1503
|
|
20231115,140900,14911569100,31550,31550,31550,31550,45
|
|
20231115,140800,14910149350,31550,31500,31550,31450,135
|
|
20231115,140700,14905891400,31500,31500,31500,31500,2
|
|
20231115,140600,14905828400,31500,31500,31500,31500,182
|
|
20231115,140500,14900095400,31500,31450,31500,31450,116
|
|
20231115,140400,14896442200,31500,31500,31500,31500,27
|
|
20231115,140300,14895591700,31500,31450,31500,31450,486
|
|
20231115,140200,14880302450,31450,31450,31450,31450,594
|
|
20231115,140100,14861621150,31450,31450,31500,31400,669
|
|
20231115,140000,14840566200,31450,31550,31550,31450,2497
|
|
20231115,135900,14761926250,31600,31550,31600,31500,253
|
|
20231115,135800,14753941050,31500,31550,31550,31500,229
|
|
20231115,135700,14746720250,31550,31550,31550,31550,825
|
|
20231115,135600,14720691500,31550,31650,31650,31550,6193
|
|
20231115,135500,14525171650,31600,31800,31800,31600,9416
|
|
20231115,135400,14226316550,31800,31850,31850,31800,512
|
|
20231115,135300,14210011350,31800,31850,31850,31800,590
|
|
20231115,135200,14191220400,31850,31850,31850,31850,220
|
|
20231115,135100,14184213400,31850,31900,31950,31850,1424
|
|
20231115,135000,14138809150,31900,31900,31900,31900,823
|
|
20231115,134900,14112555450,31900,31950,31950,31900,594
|
|
20231115,134800,14093602200,31950,31900,31950,31900,680
|
|
20231115,134700,14071907700,31900,31850,31900,31850,2099
|
|
20231115,134600,14004964250,31850,31850,31850,31800,225
|
|
20231115,134500,13997798050,31900,31850,31900,31850,537
|
|
20231115,134400,13980692400,31850,31850,31850,31850,56
|
|
20231115,134300,13978908800,31850,31850,31900,31850,349
|
|
20231115,134200,13967790500,31850,31850,31850,31850,557
|
|
20231115,134100,13950050050,31850,31850,31850,31850,86
|
|
20231115,134000,13947310950,31850,31800,31850,31800,69
|
|
20231115,133900,13945114250,31850,31800,31850,31800,1792
|
|
20231115,133800,13888128200,31800,31800,31800,31800,104
|
|
20231115,133700,13884821000,31800,31800,31800,31800,127
|
|
20231115,133600,13880782400,31750,31800,31800,31750,210
|
|
20231115,133500,13874104550,31800,31800,31800,31800,91
|
|
20231115,133400,13871210750,31800,31750,31800,31750,1655
|
|
20231115,133300,13818660800,31750,31750,31750,31750,85
|
|
20231115,133200,13815962050,31750,31750,31750,31700,191
|
|
20231115,133100,13809897950,31750,31750,31750,31750,42
|
|
20231115,133000,13808564450,31750,31700,31750,31700,367
|
|
20231115,132900,13796918300,31750,31750,31750,31750,46
|
|
20231115,132800,13795457800,31700,31700,31700,31700,200
|
|
20231115,132700,13789117800,31700,31700,31700,31700,102
|
|
20231115,132600,13785884400,31650,31700,31700,31650,639
|
|
20231115,132500,13765654950,31700,31700,31700,31700,49
|
|
20231115,132400,13764101650,31700,31750,31750,31700,3411
|
|
20231115,132300,13655968750,31750,31750,31750,31750,5
|
|
20231115,132200,13655810000,31750,31750,31750,31750,755
|
|
20231115,132100,13631838750,31700,31750,31750,31700,41
|
|
20231115,132000,13630537500,31750,31750,31750,31750,45
|
|
20231115,131900,13629108750,31750,31750,31750,31700,179
|
|
20231115,131800,13623426500,31700,31700,31700,31700,231
|
|
20231115,131700,13616103800,31750,31750,31750,31750,100
|
|
20231115,131600,13612928800,31700,31750,31750,31700,72
|
|
20231115,131500,13610643100,31750,31750,31750,31750,267
|
|
20231115,131400,13602165850,31750,31750,31750,31750,428
|
|
20231115,131300,13588576850,31750,31750,31750,31700,57
|
|
20231115,131200,13586767350,31750,31700,31750,31700,1176
|
|
20231115,131100,13549487800,31700,31700,31700,31700,209
|
|
20231115,131000,13542862500,31650,31650,31650,31650,21
|
|
20231115,130900,13542197850,31650,31650,31650,31650,169
|
|
20231115,130800,13536849000,31650,31650,31650,31650,958
|
|
20231115,130700,13506528300,31650,31700,31700,31650,44
|
|
20231115,130600,13505134000,31650,31650,31650,31650,0
|
|
20231115,130500,13505134000,31650,31650,31650,31650,306
|
|
20231115,130400,13495449100,31650,31700,31700,31650,343
|
|
20231115,130300,13484593100,31650,31650,31650,31650,20
|
|
20231115,130200,13483960100,31650,31650,31650,31650,13
|
|
20231115,130100,13483548650,31650,31700,31700,31650,3102
|
|
20231115,130000,13385322650,31700,31650,31700,31650,1566
|
|
20231115,125900,13335680500,31650,31650,31650,31650,2185
|
|
20231115,125800,13266525250,31650,31650,31650,31650,30
|
|
20231115,125700,13265575750,31650,31650,31650,31650,120
|
|
20231115,125600,13261777750,31600,31650,31650,31600,27
|
|
20231115,125500,13260924200,31650,31650,31650,31650,143
|
|
20231115,125400,13256398250,31650,31650,31650,31600,80
|
|
20231115,125300,13253867700,31650,31650,31650,31650,82
|
|
20231115,125200,13251272400,31650,31650,31650,31650,3
|
|
20231115,125100,13251177450,31600,31600,31600,31600,0
|
|
20231115,125000,13251177450,31600,31600,31650,31600,152
|
|
20231115,124900,13246374200,31600,31650,31650,31600,21
|
|
20231115,124800,13245709600,31650,31650,31650,31650,20
|
|
20231115,124700,13245076600,31650,31650,31650,31650,4
|
|
20231115,124600,13244950000,31650,31600,31650,31600,85
|
|
20231115,124500,13242262950,31650,31600,31650,31600,111
|
|
20231115,124400,13238755300,31600,31600,31600,31600,163
|
|
20231115,124300,13233604500,31600,31600,31600,31600,10
|
|
20231115,124200,13233288500,31650,31600,31650,31600,390
|
|
20231115,124100,13220961050,31600,31600,31600,31600,7
|
|
20231115,124000,13220739850,31600,31600,31600,31600,0
|
|
20231115,123900,13220739850,31600,31600,31600,31600,8
|
|
20231115,123800,13220487050,31600,31550,31600,31550,303
|
|
20231115,123700,13210927250,31550,31550,31550,31550,9
|
|
20231115,123600,13210643300,31600,31550,31600,31550,2
|
|
20231115,123500,13210580150,31600,31600,31600,31600,135
|
|
20231115,123400,13206314150,31600,31600,31600,31600,11
|
|
20231115,123300,13205966550,31550,31600,31600,31550,7
|
|
20231115,123200,13205745650,31600,31600,31600,31550,13
|
|
20231115,123100,13205335000,31600,31600,31600,31600,1
|
|
20231115,123000,13205303400,31600,31600,31600,31600,132
|
|
20231115,122900,13201132200,31600,31600,31600,31600,101
|
|
20231115,122800,13197940600,31600,31550,31600,31550,302
|
|
20231115,122700,13188407400,31600,31600,31600,31600,13
|
|
20231115,122600,13187996600,31600,31600,31600,31600,863
|
|
20231115,122500,13160725800,31600,31550,31600,31550,681
|
|
20231115,122400,13139206250,31550,31550,31600,31550,609
|
|
20231115,122300,13119962000,31600,31550,31600,31550,524
|
|
20231115,122200,13103428650,31550,31600,31600,31550,48
|
|
20231115,122100,13101912100,31600,31600,31600,31600,58
|
|
20231115,122000,13100079300,31550,31600,31650,31550,1261
|
|
20231115,121900,13060244350,31550,31600,31600,31550,130
|
|
20231115,121800,13056142750,31600,31600,31600,31600,3
|
|
20231115,121700,13056047950,31600,31650,31650,31550,2698
|
|
20231115,121600,12970833000,31600,31650,31650,31600,151
|
|
20231115,121500,12966056550,31650,31750,31750,31600,4100
|
|
20231115,121400,12836175500,31750,31750,31750,31700,261
|
|
20231115,121300,12827891050,31700,31700,31700,31700,3928
|
|
20231115,121200,12703373450,31650,31300,31650,31300,10272
|
|
20231115,121100,12379955800,31250,31250,31300,31250,90
|
|
20231115,121000,12377142900,31250,31250,31250,31250,0
|
|
20231115,120900,12377142900,31250,31250,31250,31250,11
|
|
20231115,120800,12376799150,31300,31300,31300,31300,10
|
|
20231115,120700,12376486150,31300,31300,31300,31300,1
|
|
20231115,120600,12376454850,31250,31250,31250,31250,579
|
|
20231115,120500,12358361100,31250,31250,31250,31250,1
|
|
20231115,120400,12358329850,31250,31250,31250,31200,604
|
|
20231115,120300,12339471450,31250,31250,31250,31250,1001
|
|
20231115,120200,12308190200,31300,31300,31300,31300,224
|
|
20231115,120100,12301179000,31300,31300,31350,31300,226
|
|
20231115,120000,12294105050,31300,31250,31300,31250,177
|
|
20231115,115900,12288572400,31250,31250,31250,31250,1
|
|
20231115,115800,12288541150,31250,31250,31250,31250,203
|
|
20231115,115700,12282197400,31200,31200,31200,31200,7
|
|
20231115,115600,12281979000,31200,31200,31200,31200,24
|
|
20231115,115500,12281230200,31200,31200,31200,31200,105
|
|
20231115,115400,12277954200,31200,31200,31200,31200,63
|
|
20231115,115300,12275988600,31200,31200,31200,31200,753
|
|
20231115,115200,12252495000,31200,31250,31250,31200,52
|
|
20231115,115100,12250872550,31200,31200,31200,31200,1
|
|
20231115,115000,12250841350,31200,31200,31200,31200,0
|
|
20231115,114900,12250841350,31200,31200,31200,31200,92
|
|
20231115,114800,12247970950,31250,31250,31250,31250,21
|
|
20231115,114700,12247314700,31250,31250,31250,31250,2
|
|
20231115,114600,12247252200,31250,31300,31300,31250,902
|
|
20231115,114500,12219049600,31300,31300,31300,31300,424
|
|
20231115,114400,12205778400,31300,31300,31300,31300,111
|
|
20231115,114300,12202304100,31300,31350,31350,31300,51
|
|
20231115,114200,12200705300,31300,31200,31300,31200,1600
|
|
20231115,114100,12150654900,31200,31200,31200,31200,50
|
|
20231115,114000,12149094900,31200,31200,31200,31200,14
|
|
20231115,113900,12148658100,31200,31200,31200,31200,20
|
|
20231115,113800,12148034100,31150,31200,31200,31150,72
|
|
20231115,113700,12145790750,31200,31200,31200,31200,0
|
|
20231115,113600,12145790750,31200,31200,31200,31200,509
|
|
20231115,113500,12129909950,31250,31200,31250,31200,174
|
|
20231115,113400,12124473200,31200,31150,31200,31150,45
|
|
20231115,113300,12123069700,31150,31150,31150,31150,0
|
|
20231115,113200,12123069700,31150,31200,31200,31150,42
|
|
20231115,113100,12121759350,31150,31150,31150,31150,0
|
|
20231115,113000,12121759350,31150,31150,31150,31150,70
|
|
20231115,112900,12119578850,31150,31150,31150,31150,54
|
|
20231115,112800,12117896750,31100,31150,31200,31100,284
|
|
20231115,112700,12109045300,31150,31150,31150,31150,50
|
|
20231115,112600,12107487800,31150,31150,31150,31100,3
|
|
20231115,112500,12107394400,31100,31100,31100,31100,287
|
|
20231115,112400,12098468700,31100,31100,31100,31100,0
|
|
20231115,112300,12098468700,31100,31050,31100,31050,32
|
|
20231115,112200,12097473850,31050,31050,31050,31050,52
|
|
20231115,112100,12095859250,31050,31050,31050,31050,50
|
|
20231115,112000,12094306750,31050,31050,31050,31050,13
|
|
20231115,111900,12093903100,31050,31100,31100,31050,3
|
|
20231115,111800,12093809900,31000,31000,31000,31000,100
|
|
20231115,111700,12090709900,31100,31100,31100,31100,26
|
|
20231115,111600,12089901300,31100,31000,31100,31000,526
|
|
20231115,111500,12073595000,31000,30950,31000,30950,124
|
|
20231115,111400,12069757100,30950,30950,30950,30950,15
|
|
20231115,111300,12069292850,30950,31000,31000,30950,130
|
|
20231115,111200,12065268350,31000,31100,31100,31000,2256
|
|
20231115,111100,11995299850,31100,31200,31200,31100,6297
|
|
20231115,111000,11799012400,31250,31250,31250,31200,56
|
|
20231115,110900,11797263400,31250,31250,31250,31250,0
|
|
20231115,110800,11797263400,31250,31200,31250,31200,2390
|
|
20231115,110700,11722695150,31200,31200,31200,31200,40
|
|
20231115,110600,11721447150,31200,31200,31200,31200,24
|
|
20231115,110500,11720698350,31200,31200,31200,31200,122
|
|
20231115,110400,11716891950,31250,31250,31250,31250,17
|
|
20231115,110300,11716360700,31250,31200,31250,31200,260
|
|
20231115,110200,11708248400,31200,31200,31200,31200,5
|
|
20231115,110100,11708092400,31200,31200,31200,31150,298
|
|
20231115,110000,11698801850,31150,31200,31200,31150,52
|
|
20231115,105900,11697182000,31200,31200,31200,31200,10
|
|
20231115,105800,11696870000,31100,31150,31150,31100,116
|
|
20231115,105700,11693257300,31100,31100,31100,31100,98
|
|
20231115,105600,11690209500,31100,31150,31150,31100,1612
|
|
20231115,105500,11640069150,31150,31200,31200,31150,343
|
|
20231115,105400,11629375850,31200,31200,31200,31200,291
|
|
20231115,105300,11620296650,31250,31200,31250,31200,134
|
|
20231115,105200,11616114000,31200,31200,31200,31200,354
|
|
20231115,105100,11605069200,31150,31150,31200,31150,196
|
|
20231115,105000,11598963500,31150,31100,31150,31100,124
|
|
20231115,104900,11595106950,31150,31200,31200,31100,1007
|
|
20231115,104800,11563696800,31300,31300,31300,31300,86
|
|
20231115,104700,11561005000,31300,31250,31300,31250,1721
|
|
20231115,104600,11507154050,31300,31200,31300,31200,781
|
|
20231115,104500,11482768750,31150,31100,31150,31050,1884
|
|
20231115,104400,11424085900,31100,31050,31100,31050,519
|
|
20231115,104300,11407947800,31050,31100,31100,31050,304
|
|
20231115,104200,11398508400,31050,30950,31100,30950,3864
|
|
20231115,104100,11278713050,30950,30950,30950,30950,213
|
|
20231115,104000,11272120700,30950,30950,30950,30950,112
|
|
20231115,103900,11268654300,30900,30950,30950,30900,325
|
|
20231115,103800,11258595650,30950,30950,30950,30950,901
|
|
20231115,103700,11230709700,30950,30950,30950,30950,583
|
|
20231115,103600,11212665850,30900,30900,30950,30850,154
|
|
20231115,103500,11207906600,30900,30850,30900,30850,2078
|
|
20231115,103400,11143739400,30850,30850,30900,30800,1807
|
|
20231115,103300,11088007150,30900,30950,30950,30900,1361
|
|
20231115,103200,11045941200,30950,31000,31050,30950,2746
|
|
20231115,103100,10960890350,31050,31000,31100,31000,1109
|
|
20231115,103000,10926451700,31050,31100,31150,31050,2210
|
|
20231115,102900,10857756800,31150,31050,31150,31050,480
|
|
20231115,102800,10842829800,31050,31150,31150,31050,2068
|
|
20231115,102700,10778604750,31100,30800,31150,30750,8066
|
|
20231115,102600,10529266150,30800,30700,30800,30700,1399
|
|
20231115,102500,10486268250,30700,30700,30700,30650,188
|
|
20231115,102400,10480497100,30650,30650,30650,30650,5
|
|
20231115,102300,10480343850,30650,30650,30700,30650,158
|
|
20231115,102200,10475499350,30650,30600,30650,30600,331
|
|
20231115,102100,10465365300,30600,30650,30650,30600,1020
|
|
20231115,102000,10434153200,30650,30700,30700,30600,2206
|
|
20231115,101900,10366526700,30650,30700,30700,30650,158
|
|
20231115,101800,10361677900,30700,30750,30750,30650,2426
|
|
20231115,101700,10287199450,30700,30850,30850,30700,1734
|
|
20231115,101600,10233821200,30900,30800,30900,30800,1185
|
|
20231115,101500,10197318050,30800,30950,30950,30800,2837
|
|
20231115,101400,10109670650,30950,30650,30950,30650,7615
|
|
20231115,101300,9875051950,30600,30400,30650,30400,5356
|
|
20231115,101200,9711711850,30400,30450,30500,30400,3182
|
|
20231115,101100,9614894050,30450,30300,30450,30250,3248
|
|
20231115,101000,9516324450,30300,30300,30300,30200,4325
|
|
20231115,100900,9385523750,30300,30300,30350,30300,2349
|
|
20231115,100800,9314323750,30300,30200,30300,30150,1683
|
|
20231115,100700,9263468250,30200,30100,30200,30050,1401
|
|
20231115,100600,9221249100,30100,30000,30100,29950,2284
|
|
20231115,100500,9152719150,30000,29950,30000,29900,1047
|
|
20231115,100400,9121355450,30000,29750,30000,29700,3269
|
|
20231115,100300,9023924300,29700,29800,29850,29700,4146
|
|
20231115,100200,8900592850,29800,30000,30000,29800,5525
|
|
20231115,100100,8735666100,29950,30050,30050,29950,4586
|
|
20231115,100000,8598105050,30050,30000,30100,29950,9059
|
|
20231115,095900,8326273350,30100,30100,30150,29600,18098
|
|
20231115,095800,7784351700,30150,30250,30250,30050,9740
|
|
20231115,095700,7490856350,30250,30550,30550,30250,9086
|
|
20231115,095600,7214740700,30550,30600,30600,30500,1974
|
|
20231115,095500,7154514750,30600,30600,30650,30550,3348
|
|
20231115,095400,7052210200,30600,30700,30700,30600,2843
|
|
20231115,095300,6965079350,30700,30700,30700,30700,178
|
|
20231115,095200,6959614750,30650,30650,30650,30600,378
|
|
20231115,095100,6948035750,30650,30550,30650,30550,598
|
|
20231115,095000,6929743950,30550,30600,30600,30550,536
|
|
20231115,094900,6913352850,30600,30600,30650,30600,1028
|
|
20231115,094800,6881896000,30600,30650,30650,30600,2785
|
|
20231115,094700,6796643200,30650,30700,30800,30650,1134
|
|
20231115,094600,6761846150,30600,30550,30650,30550,639
|
|
20231115,094500,6742305850,30550,30550,30550,30450,2152
|
|
20231115,094400,6676666250,30550,30650,30700,30550,5269
|
|
20231115,094300,6515390950,30650,30850,30850,30650,2996
|
|
20231115,094200,6423249300,30850,30850,30900,30850,405
|
|
20231115,094100,6410754200,30850,30650,31000,30650,2787
|
|
20231115,094000,6324753000,30650,30750,30750,30550,3353
|
|
20231115,093900,6221972300,30800,30800,30950,30700,8536
|
|
20231115,093800,5959433700,30800,30950,30950,30750,4259
|
|
20231115,093700,5828017650,31000,31000,31000,30950,893
|
|
20231115,093600,5800354550,30950,30950,31000,30850,4295
|
|
20231115,093500,5667535000,30950,30900,31000,30900,1562
|
|
20231115,093400,5619231750,30900,31000,31050,30800,10196
|
|
20231115,093300,5304053550,31050,31300,31300,31000,6539
|
|
20231115,093200,5100588500,31300,31300,31350,31300,391
|
|
20231115,093100,5088342600,31250,31250,31300,31150,5114
|
|
20231115,093000,4928957850,31150,31050,31200,31050,1692
|
|
20231115,092900,4876341200,31150,31150,31250,31100,3987
|
|
20231115,092800,4752223700,31250,31150,31300,31100,2604
|
|
20231115,092700,4671101250,31100,31400,31400,31100,8577
|
|
20231115,092600,4403226650,31350,31400,31450,31350,2112
|
|
20231115,092500,4336996800,31400,31500,31550,31350,6381
|
|
20231115,092400,4136553800,31500,31450,31550,31450,977
|
|
20231115,092300,4105800800,31450,31500,31500,31400,926
|
|
20231115,092200,4076680250,31500,32050,32050,31450,7414
|
|
20231115,092100,3842539450,31950,31650,32050,31600,8775
|
|
20231115,092000,3562776450,31600,31450,31700,31450,2764
|
|
20231115,091900,3475529450,31450,31450,31500,31450,605
|
|
20231115,091800,3456497000,31450,31450,31450,31350,4213
|
|
20231115,091700,3324290400,31400,31450,31550,31400,2569
|
|
20231115,091600,3243480250,31450,31550,31550,31450,1385
|
|
20231115,091500,3199867600,31600,31450,31600,31450,2160
|
|
20231115,091400,3131713100,31450,31400,31450,31350,1756
|
|
20231115,091300,3076562550,31400,31300,31400,31300,1128
|
|
20231115,091200,3041218350,31300,31600,31800,31300,8019
|
|
20231115,091100,2788225800,31650,31350,31700,31350,3892
|
|
20231115,091000,2665558950,31400,31800,31800,31400,11431
|
|
20231115,090900,2305242700,31700,32050,32050,31700,12672
|
|
20231115,090800,1901186850,32050,32200,32200,32050,3010
|
|
20231115,090700,1804554700,32100,32350,32350,32000,10283
|
|
20231115,090600,1474408850,32350,32550,32550,32350,6760
|
|
20231115,090500,1255148850,32550,32500,32600,32500,2244
|
|
20231115,090400,1182157200,32600,32700,32700,32500,6609
|
|
20231115,090300,966757900,32650,32700,32800,32600,2861
|
|
20231115,090200,873182400,32550,32600,32700,32550,1893
|
|
20231115,090100,811484800,32600,32500,32650,32400,4381
|
|
20231115,090000,669073650,32600,32800,32850,32400,19429
|