579 lines
31 KiB
CSV
579 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183600,5472391350,21650,21650,21650,21650,4206
|
|
20231120,183500,5472391350,21650,21650,21650,21650,0
|
|
20231120,183400,5472391350,21650,21650,21650,21650,0
|
|
20231120,183300,5472391350,21650,21650,21650,21650,0
|
|
20231120,183200,5472391350,21650,21650,21650,21650,0
|
|
20231120,183100,5472391350,21650,21650,21650,21650,0
|
|
20231120,183000,5472391350,21650,21650,21650,21650,0
|
|
20231120,182900,5472391350,21650,21650,21650,21650,0
|
|
20231120,182800,5472391350,21650,21650,21650,21650,0
|
|
20231120,182700,5472391350,21650,21650,21650,21650,0
|
|
20231120,182600,5472391350,21650,21650,21650,21650,0
|
|
20231120,182500,5472391350,21650,21650,21650,21650,0
|
|
20231120,182400,5472391350,21650,21650,21650,21650,0
|
|
20231120,182300,5472391350,21650,21650,21650,21650,0
|
|
20231120,182200,5472391350,21650,21650,21650,21650,0
|
|
20231120,182100,5472391350,21650,21650,21650,21650,0
|
|
20231120,182000,5472391350,21650,21650,21650,21650,0
|
|
20231120,181900,5472391350,21650,21650,21650,21650,0
|
|
20231120,181800,5472391350,21650,21650,21650,21650,0
|
|
20231120,181700,5472391350,21650,21650,21650,21650,0
|
|
20231120,181600,5472391350,21650,21650,21650,21650,0
|
|
20231120,181500,5472391350,21650,21650,21650,21650,0
|
|
20231120,181400,5472391350,21650,21650,21650,21650,0
|
|
20231120,181300,5472391350,21650,21650,21650,21650,0
|
|
20231120,181200,5472391350,21650,21650,21650,21650,0
|
|
20231120,181100,5472391350,21650,21650,21650,21650,0
|
|
20231120,181000,5472391350,21650,21650,21650,21650,0
|
|
20231120,180900,5472391350,21650,21650,21650,21650,0
|
|
20231120,180800,5472391350,21650,21650,21650,21650,0
|
|
20231120,180700,5472391350,21650,21650,21650,21650,0
|
|
20231120,180600,5472391350,21650,21650,21650,21650,4206
|
|
20231120,180500,5472391350,21650,21650,21650,21650,0
|
|
20231120,180400,5472391350,21650,21650,21650,21650,0
|
|
20231120,180300,5472391350,21650,21650,21650,21650,0
|
|
20231120,180200,5472391350,21650,21650,21650,21650,0
|
|
20231120,180100,5472391350,21650,21650,21650,21650,0
|
|
20231120,180000,5472391350,21650,21650,21650,21650,0
|
|
20231120,175900,5472391350,21650,21650,21650,21650,0
|
|
20231120,175800,5472391350,21650,21650,21650,21650,0
|
|
20231120,175700,5472391350,21650,21650,21650,21650,0
|
|
20231120,175600,5472391350,21650,21650,21650,21650,0
|
|
20231120,175500,5472391350,21650,21650,21650,21650,0
|
|
20231120,175400,5472391350,21650,21650,21650,21650,0
|
|
20231120,175300,5472391350,21650,21650,21650,21650,0
|
|
20231120,175200,5472391350,21650,21650,21650,21650,0
|
|
20231120,175100,5472391350,21650,21650,21650,21650,0
|
|
20231120,175000,5472391350,21650,21650,21650,21650,0
|
|
20231120,174900,5472391350,21650,21650,21650,21650,0
|
|
20231120,174800,5472391350,21650,21650,21650,21650,0
|
|
20231120,174700,5472391350,21650,21650,21650,21650,0
|
|
20231120,174600,5472391350,21650,21650,21650,21650,0
|
|
20231120,174500,5472391350,21650,21650,21650,21650,0
|
|
20231120,174400,5472391350,21650,21650,21650,21650,0
|
|
20231120,174300,5472391350,21650,21650,21650,21650,0
|
|
20231120,174200,5472391350,21650,21650,21650,21650,0
|
|
20231120,174100,5472391350,21650,21650,21650,21650,0
|
|
20231120,174000,5472391350,21650,21650,21650,21650,0
|
|
20231120,173900,5472391350,21650,21650,21650,21650,0
|
|
20231120,173800,5472391350,21650,21650,21650,21650,0
|
|
20231120,173700,5472391350,21650,21650,21650,21650,0
|
|
20231120,173600,5472391350,21650,21650,21650,21650,4206
|
|
20231120,173500,5472391350,21650,21650,21650,21650,0
|
|
20231120,173400,5472391350,21650,21650,21650,21650,0
|
|
20231120,173300,5472391350,21650,21650,21650,21650,0
|
|
20231120,173200,5472391350,21650,21650,21650,21650,0
|
|
20231120,173100,5472391350,21650,21650,21650,21650,0
|
|
20231120,173000,5472391350,21650,21650,21650,21650,0
|
|
20231120,172900,5472391350,21650,21650,21650,21650,0
|
|
20231120,172800,5472391350,21650,21650,21650,21650,0
|
|
20231120,172700,5472391350,21650,21650,21650,21650,0
|
|
20231120,172600,5472391350,21650,21650,21650,21650,0
|
|
20231120,172500,5472391350,21650,21650,21650,21650,0
|
|
20231120,172400,5472391350,21650,21650,21650,21650,0
|
|
20231120,172300,5472391350,21650,21650,21650,21650,0
|
|
20231120,172200,5472391350,21650,21650,21650,21650,0
|
|
20231120,172100,5472391350,21650,21650,21650,21650,0
|
|
20231120,172000,5472391350,21650,21650,21650,21650,0
|
|
20231120,171900,5472391350,21650,21650,21650,21650,0
|
|
20231120,171800,5472391350,21650,21650,21650,21650,0
|
|
20231120,171700,5472391350,21650,21650,21650,21650,0
|
|
20231120,171600,5472391350,21650,21650,21650,21650,0
|
|
20231120,171500,5472391350,21650,21650,21650,21650,0
|
|
20231120,171400,5472391350,21650,21650,21650,21650,0
|
|
20231120,171300,5472391350,21650,21650,21650,21650,0
|
|
20231120,171200,5472391350,21650,21650,21650,21650,0
|
|
20231120,171100,5472391350,21650,21650,21650,21650,0
|
|
20231120,171000,5472391350,21650,21650,21650,21650,0
|
|
20231120,170900,5472391350,21650,21650,21650,21650,0
|
|
20231120,170800,5472391350,21650,21650,21650,21650,0
|
|
20231120,170700,5472391350,21650,21650,21650,21650,0
|
|
20231120,170600,5472391350,21650,21650,21650,21650,4206
|
|
20231120,170500,5472391350,21650,21650,21650,21650,0
|
|
20231120,170400,5472391350,21650,21650,21650,21650,0
|
|
20231120,170300,5472391350,21650,21650,21650,21650,0
|
|
20231120,170200,5472391350,21650,21650,21650,21650,0
|
|
20231120,170100,5472391350,21650,21650,21650,21650,0
|
|
20231120,170000,5472391350,21650,21650,21650,21650,0
|
|
20231120,165900,5472391350,21650,21650,21650,21650,0
|
|
20231120,165800,5472391350,21650,21650,21650,21650,0
|
|
20231120,165700,5472391350,21650,21650,21650,21650,0
|
|
20231120,165600,5472391350,21650,21650,21650,21650,0
|
|
20231120,165500,5472391350,21650,21650,21650,21650,0
|
|
20231120,165400,5472391350,21650,21650,21650,21650,0
|
|
20231120,165300,5472391350,21650,21650,21650,21650,0
|
|
20231120,165200,5472391350,21650,21650,21650,21650,0
|
|
20231120,165100,5472391350,21650,21650,21650,21650,0
|
|
20231120,165000,5472391350,21650,21650,21650,21650,0
|
|
20231120,164900,5472391350,21650,21650,21650,21650,0
|
|
20231120,164800,5472391350,21650,21650,21650,21650,0
|
|
20231120,164700,5472391350,21650,21650,21650,21650,0
|
|
20231120,164600,5472391350,21650,21650,21650,21650,0
|
|
20231120,164500,5472391350,21650,21650,21650,21650,0
|
|
20231120,164400,5472391350,21650,21650,21650,21650,0
|
|
20231120,164300,5472391350,21650,21650,21650,21650,0
|
|
20231120,164200,5472391350,21650,21650,21650,21650,0
|
|
20231120,164100,5472391350,21650,21650,21650,21650,0
|
|
20231120,164000,5472391350,21650,21650,21650,21650,0
|
|
20231120,163900,5472391350,21650,21650,21650,21650,0
|
|
20231120,163800,5472391350,21650,21650,21650,21650,0
|
|
20231120,163700,5472391350,21650,21650,21650,21650,0
|
|
20231120,163600,5472391350,21650,21650,21650,21650,4206
|
|
20231120,163500,5472391350,21650,21650,21650,21650,0
|
|
20231120,163400,5472391350,21650,21650,21650,21650,0
|
|
20231120,163300,5472391350,21650,21650,21650,21650,0
|
|
20231120,163200,5472391350,21650,21650,21650,21650,0
|
|
20231120,163100,5472391350,21650,21650,21650,21650,0
|
|
20231120,163000,5472391350,21650,21650,21650,21650,0
|
|
20231120,162900,5472391350,21650,21650,21650,21650,0
|
|
20231120,162800,5472391350,21650,21650,21650,21650,0
|
|
20231120,162700,5472391350,21650,21650,21650,21650,0
|
|
20231120,162600,5472391350,21650,21650,21650,21650,0
|
|
20231120,162500,5472391350,21650,21650,21650,21650,0
|
|
20231120,162400,5472391350,21650,21650,21650,21650,0
|
|
20231120,162300,5472391350,21650,21650,21650,21650,0
|
|
20231120,162200,5472391350,21650,21650,21650,21650,0
|
|
20231120,162100,5472391350,21650,21650,21650,21650,0
|
|
20231120,162000,5472391350,21650,21650,21650,21650,0
|
|
20231120,161900,5472391350,21650,21650,21650,21650,0
|
|
20231120,161800,5472391350,21650,21650,21650,21650,0
|
|
20231120,161700,5472391350,21650,21650,21650,21650,0
|
|
20231120,161600,5472391350,21650,21650,21650,21650,0
|
|
20231120,161500,5472391350,21650,21650,21650,21650,0
|
|
20231120,161400,5472391350,21650,21650,21650,21650,0
|
|
20231120,161300,5472391350,21650,21650,21650,21650,0
|
|
20231120,161200,5472391350,21650,21650,21650,21650,0
|
|
20231120,161100,5472391350,21650,21650,21650,21650,0
|
|
20231120,161000,5472391350,21650,21650,21650,21650,0
|
|
20231120,160900,5472391350,21650,21650,21650,21650,0
|
|
20231120,160800,5472391350,21650,21650,21650,21650,0
|
|
20231120,160700,5472391350,21650,21650,21650,21650,0
|
|
20231120,160600,5472391350,21650,21650,21650,21650,4206
|
|
20231120,160500,5472391350,21650,21650,21650,21650,0
|
|
20231120,160400,5472391350,21650,21650,21650,21650,0
|
|
20231120,160300,5472391350,21650,21650,21650,21650,0
|
|
20231120,160200,5472391350,21650,21650,21650,21650,0
|
|
20231120,160100,5472391350,21650,21650,21650,21650,0
|
|
20231120,160000,5472391350,21650,21650,21650,21650,0
|
|
20231120,155900,5472391350,21650,21650,21650,21650,0
|
|
20231120,155800,5472391350,21650,21650,21650,21650,0
|
|
20231120,155700,5472391350,21650,21650,21650,21650,0
|
|
20231120,155600,5472391350,21650,21650,21650,21650,0
|
|
20231120,155500,5472391350,21650,21650,21650,21650,0
|
|
20231120,155400,5472391350,21650,21650,21650,21650,0
|
|
20231120,155300,5472391350,21650,21650,21650,21650,0
|
|
20231120,155200,5472391350,21650,21650,21650,21650,0
|
|
20231120,155100,5472391350,21650,21650,21650,21650,0
|
|
20231120,155000,5472391350,21650,21650,21650,21650,0
|
|
20231120,154900,5472391350,21650,21650,21650,21650,0
|
|
20231120,154800,5472391350,21650,21650,21650,21650,0
|
|
20231120,154700,5472391350,21650,21650,21650,21650,0
|
|
20231120,154600,5472391350,21650,21650,21650,21650,0
|
|
20231120,154500,5472391350,21650,21650,21650,21650,0
|
|
20231120,154400,5472391350,21650,21650,21650,21650,0
|
|
20231120,154300,5472391350,21650,21650,21650,21650,0
|
|
20231120,154200,5472391350,21650,21650,21650,21650,0
|
|
20231120,154100,5472391350,21650,21650,21650,21650,0
|
|
20231120,154000,5472391350,21650,21650,21650,21650,0
|
|
20231120,153900,5472391350,21650,21650,21650,21650,0
|
|
20231120,153800,5472391350,21650,21650,21650,21650,0
|
|
20231120,153700,5472391350,21650,21650,21650,21650,0
|
|
20231120,153600,5472391350,21650,21650,21650,21650,4206
|
|
20231120,153500,5472391350,21650,21650,21650,21650,0
|
|
20231120,153400,5472391350,21650,21650,21650,21650,0
|
|
20231120,153300,5472391350,21650,21650,21650,21650,0
|
|
20231120,153200,5472391350,21650,21650,21650,21650,0
|
|
20231120,153100,5472391350,21650,21650,21650,21650,0
|
|
20231120,153000,5472391350,21650,21650,21650,21650,4206
|
|
20231120,152900,5381331450,21600,21600,21600,21600,0
|
|
20231120,152800,5381331450,21600,21600,21600,21600,0
|
|
20231120,152700,5381331450,21600,21600,21600,21600,0
|
|
20231120,152600,5381331450,21600,21600,21600,21600,0
|
|
20231120,152500,5381331450,21600,21600,21600,21600,0
|
|
20231120,152400,5381331450,21600,21600,21600,21600,0
|
|
20231120,152300,5381331450,21600,21600,21600,21600,0
|
|
20231120,152200,5381331450,21600,21600,21600,21600,0
|
|
20231120,152100,5381331450,21600,21600,21600,21600,0
|
|
20231120,152000,5381331450,21600,21600,21600,21600,0
|
|
20231120,151900,5381331450,21600,21550,21600,21500,283
|
|
20231120,151800,5375223400,21500,21500,21500,21500,4
|
|
20231120,151700,5375137400,21500,21500,21600,21500,181
|
|
20231120,151600,5371233050,21550,21550,21550,21550,24
|
|
20231120,151500,5370715850,21500,21500,21500,21500,5
|
|
20231120,151400,5370608350,21550,21500,21550,21500,66
|
|
20231120,151300,5369189300,21450,21500,21500,21450,511
|
|
20231120,151200,5358213300,21600,21600,21600,21600,333
|
|
20231120,151100,5351020500,21600,21550,21600,21550,240
|
|
20231120,151000,5345836850,21550,21500,21550,21500,103
|
|
20231120,150900,5343617450,21550,21550,21550,21550,357
|
|
20231120,150800,5335924100,21550,21600,21600,21550,147
|
|
20231120,150700,5332753350,21550,21600,21600,21550,103
|
|
20231120,150600,5330528700,21600,21600,21600,21550,51
|
|
20231120,150500,5329429100,21600,21600,21600,21550,88
|
|
20231120,150400,5327532050,21650,21650,21650,21600,109
|
|
20231120,150300,5325172400,21650,21600,21650,21600,89
|
|
20231120,150200,5323248750,21600,21650,21650,21600,12
|
|
20231120,150100,5322989000,21650,21650,21650,21550,62
|
|
20231120,150000,5321649050,21650,21550,21650,21550,13
|
|
20231120,145900,5321367950,21650,21600,21650,21600,73
|
|
20231120,145800,5319789850,21650,21600,21650,21600,108
|
|
20231120,145700,5317452000,21600,21650,21650,21600,31
|
|
20231120,145600,5316781800,21650,21650,21650,21650,8
|
|
20231120,145500,5316608600,21550,21650,21650,21550,150
|
|
20231120,145400,5313364700,21650,21600,21650,21600,113
|
|
20231120,145300,5310918500,21650,21600,21650,21600,1381
|
|
20231120,145200,5281050500,21650,21600,21650,21550,230
|
|
20231120,145100,5276077250,21600,21600,21600,21600,124
|
|
20231120,145000,5273398850,21600,21600,21600,21600,11
|
|
20231120,144900,5273161250,21600,21600,21600,21550,112
|
|
20231120,144800,5270742200,21600,21600,21600,21600,14
|
|
20231120,144700,5270439800,21600,21600,21600,21500,305
|
|
20231120,144600,5263851950,21600,21500,21600,21500,57
|
|
20231120,144500,5262625250,21500,21550,21600,21500,27
|
|
20231120,144400,5262042550,21550,21550,21550,21550,160
|
|
20231120,144300,5258594550,21550,21550,21600,21550,213
|
|
20231120,144200,5254002300,21500,21550,21550,21500,110
|
|
20231120,144100,5251631950,21500,21500,21550,21500,47
|
|
20231120,144000,5250619400,21500,21500,21550,21500,117
|
|
20231120,143900,5248101450,21450,21500,21500,21450,71
|
|
20231120,143800,5246575050,21450,21500,21500,21450,54
|
|
20231120,143700,5245414150,21450,21450,21500,21450,55
|
|
20231120,143600,5244231750,21500,21500,21500,21450,386
|
|
20231120,143500,5235937950,21500,21550,21550,21500,51
|
|
20231120,143400,5234839000,21500,21500,21550,21500,63
|
|
20231120,143300,5233481900,21500,21450,21500,21450,58
|
|
20231120,143200,5232235500,21450,21450,21450,21400,55
|
|
20231120,143100,5231055850,21400,21450,21450,21400,187
|
|
20231120,143000,5227049650,21400,21500,21500,21400,322
|
|
20231120,142900,5220139750,21500,21500,21500,21500,50
|
|
20231120,142800,5219064750,21500,21450,21500,21450,73
|
|
20231120,142700,5217495350,21400,21500,21500,21400,168
|
|
20231120,142600,5213884000,21450,21450,21500,21450,312
|
|
20231120,142500,5207191050,21450,21450,21500,21450,463
|
|
20231120,142400,5197256000,21500,21500,21500,21500,154
|
|
20231120,142300,5193945000,21500,21450,21500,21450,154
|
|
20231120,142200,5190639000,21500,21500,21500,21500,277
|
|
20231120,142100,5184683500,21550,21550,21550,21550,150
|
|
20231120,142000,5181451000,21550,21550,21550,21450,301
|
|
20231120,141900,5174987300,21550,21550,21550,21550,56
|
|
20231120,141800,5173780500,21550,21550,21550,21550,141
|
|
20231120,141700,5170741950,21550,21550,21550,21450,144
|
|
20231120,141600,5167642900,21550,21500,21550,21500,271
|
|
20231120,141500,5161813800,21500,21550,21550,21500,201
|
|
20231120,141400,5157484800,21500,21550,21550,21500,77
|
|
20231120,141300,5155825600,21550,21550,21550,21550,49
|
|
20231120,141200,5154769650,21550,21550,21550,21550,202
|
|
20231120,141100,5150416550,21550,21550,21550,21550,71
|
|
20231120,141000,5148886500,21550,21550,21550,21550,52
|
|
20231120,140900,5147765900,21550,21500,21550,21500,336
|
|
20231120,140800,5140541850,21550,21500,21550,21500,120
|
|
20231120,140700,5137957050,21500,21500,21500,21450,73
|
|
20231120,140600,5136387700,21550,21550,21550,21500,328
|
|
20231120,140500,5129320300,21550,21500,21550,21500,117
|
|
20231120,140400,5126803900,21500,21550,21550,21500,144
|
|
20231120,140300,5123707250,21550,21500,21550,21500,156
|
|
20231120,140200,5120350600,21500,21600,21600,21500,205
|
|
20231120,140100,5115942300,21600,21600,21600,21600,272
|
|
20231120,140000,5110067100,21600,21600,21600,21600,50
|
|
20231120,135900,5108987100,21600,21550,21600,21550,157
|
|
20231120,135800,5105601550,21550,21550,21550,21550,91
|
|
20231120,135700,5103640500,21450,21550,21550,21450,874
|
|
20231120,135600,5084868950,21500,21500,21500,21450,138
|
|
20231120,135500,5081905250,21500,21550,21600,21400,1052
|
|
20231120,135400,5059331750,21550,21600,21600,21550,75
|
|
20231120,135300,5057712050,21600,21500,21600,21500,147
|
|
20231120,135200,5054538800,21550,21600,21600,21550,223
|
|
20231120,135100,5049730150,21600,21550,21600,21550,186
|
|
20231120,135000,5045720450,21550,21550,21550,21550,53
|
|
20231120,134900,5044578300,21550,21600,21600,21550,69
|
|
20231120,134800,5043089250,21600,21600,21600,21600,69
|
|
20231120,134700,5041598850,21600,21550,21600,21550,195
|
|
20231120,134600,5037391650,21550,21600,21600,21550,63
|
|
20231120,134500,5036031000,21600,21550,21600,21550,52
|
|
20231120,134400,5034909750,21550,21500,21600,21450,1528
|
|
20231120,134300,5002114950,21500,21600,21600,21500,620
|
|
20231120,134200,4988775900,21600,21600,21600,21550,69
|
|
20231120,134100,4987285800,21600,21600,21600,21550,225
|
|
20231120,134000,4982429550,21600,21600,21600,21600,54
|
|
20231120,133900,4981263150,21600,21550,21600,21550,66
|
|
20231120,133800,4979838350,21550,21550,21550,21550,241
|
|
20231120,133700,4974644800,21550,21600,21600,21500,78
|
|
20231120,133600,4972963550,21550,21550,21600,21550,100
|
|
20231120,133500,4970805550,21550,21600,21600,21550,162
|
|
20231120,133400,4967307400,21600,21650,21650,21600,107
|
|
20231120,133300,4964994100,21650,21650,21650,21650,218
|
|
20231120,133200,4960274400,21650,21600,21650,21600,136
|
|
20231120,133100,4957336500,21600,21600,21600,21600,53
|
|
20231120,133000,4956191700,21600,21550,21600,21550,66
|
|
20231120,132900,4954766600,21600,21550,21600,21550,167
|
|
20231120,132800,4951165250,21550,21550,21550,21550,53
|
|
20231120,132700,4950023100,21500,21550,21550,21500,70
|
|
20231120,132600,4948514650,21600,21600,21600,21600,170
|
|
20231120,132500,4944842650,21550,21600,21600,21550,59
|
|
20231120,132400,4943568650,21550,21600,21600,21550,46
|
|
20231120,132300,4942576850,21600,21550,21600,21550,936
|
|
20231120,132200,4922403950,21650,21600,21650,21600,164
|
|
20231120,132100,4918861000,21600,21550,21600,21550,72
|
|
20231120,132000,4917306600,21600,21500,21600,21500,173
|
|
20231120,131900,4913575000,21550,21550,21550,21550,178
|
|
20231120,131800,4909739100,21550,21550,21550,21550,52
|
|
20231120,131700,4908618500,21550,21600,21600,21550,98
|
|
20231120,131600,4906505600,21600,21600,21600,21600,145
|
|
20231120,131500,4903373600,21600,21650,21650,21600,75
|
|
20231120,131400,4901753150,21600,21700,21700,21600,100
|
|
20231120,131300,4899590050,21700,21600,21700,21600,219
|
|
20231120,131200,4894850450,21600,21600,21600,21600,84
|
|
20231120,131100,4893036050,21550,21550,21600,21550,47
|
|
20231120,131000,4892021100,21600,21550,21650,21550,156
|
|
20231120,130900,4888648850,21550,21500,21550,21500,76
|
|
20231120,130800,4887011450,21550,21550,21550,21550,245
|
|
20231120,130700,4881731700,21600,21550,21600,21550,69
|
|
20231120,130600,4880242300,21550,21550,21550,21500,111
|
|
20231120,130500,4877851750,21550,21550,21600,21550,145
|
|
20231120,130400,4874726550,21600,21550,21600,21550,224
|
|
20231120,130300,4869888200,21600,21600,21600,21500,332
|
|
20231120,130200,4862745200,21600,21500,21600,21500,879
|
|
20231120,130100,4843839550,21600,21600,21600,21550,355
|
|
20231120,130000,4836181550,21600,21600,21600,21600,195
|
|
20231120,125900,4831969550,21650,21650,21650,21600,107
|
|
20231120,125800,4829653550,21650,21650,21650,21650,141
|
|
20231120,125700,4826600900,21650,21650,21650,21650,49
|
|
20231120,125600,4825540050,21600,21600,21600,21600,73
|
|
20231120,125500,4823963250,21500,21600,21600,21500,426
|
|
20231120,125400,4814780650,21600,21600,21600,21550,74
|
|
20231120,125300,4813182350,21550,21600,21600,21550,93
|
|
20231120,125200,4811176050,21600,21600,21600,21600,159
|
|
20231120,125100,4807741650,21600,21650,21650,21600,232
|
|
20231120,125000,4802728350,21650,21650,21650,21650,47
|
|
20231120,124900,4801710800,21650,21650,21650,21600,179
|
|
20231120,124800,4797836150,21650,21650,21650,21650,52
|
|
20231120,124700,4796710350,21650,21650,21650,21650,42
|
|
20231120,124600,4795801050,21650,21650,21650,21600,260
|
|
20231120,124500,4790175500,21700,21700,21700,21700,141
|
|
20231120,124400,4787115800,21700,21700,21700,21700,312
|
|
20231120,124300,4780345400,21700,21700,21700,21700,42
|
|
20231120,124200,4779434000,21650,21650,21650,21650,147
|
|
20231120,124100,4776251450,21600,21650,21650,21600,72
|
|
20231120,124000,4774693250,21650,21650,21650,21650,42
|
|
20231120,123900,4773783950,21650,21650,21650,21650,141
|
|
20231120,123800,4770731300,21600,21650,21650,21600,67
|
|
20231120,123700,4769281050,21650,21700,21700,21650,112
|
|
20231120,123600,4766854150,21650,21650,21650,21650,142
|
|
20231120,123500,4763779850,21650,21600,21650,21600,62
|
|
20231120,123400,4762437650,21650,21650,21700,21650,60
|
|
20231120,123300,4761136550,21650,21700,21700,21650,235
|
|
20231120,123200,4756037150,21700,21700,21700,21700,261
|
|
20231120,123100,4750373450,21700,21700,21700,21700,42
|
|
20231120,123000,4749462050,21650,21650,21650,21650,140
|
|
20231120,122900,4746431050,21650,21600,21650,21600,62
|
|
20231120,122800,4745088800,21650,21650,21650,21650,43
|
|
20231120,122700,4744157850,21650,21650,21650,21650,162
|
|
20231120,122600,4740650550,21650,21600,21650,21600,89
|
|
20231120,122500,4738726050,21650,21650,21650,21650,42
|
|
20231120,122400,4737816750,21600,21600,21600,21600,110
|
|
20231120,122300,4735440750,21500,21550,21600,21500,185
|
|
20231120,122200,4731455400,21550,21600,21600,21550,68
|
|
20231120,122100,4729987900,21600,21600,21600,21600,116
|
|
20231120,122000,4727482300,21600,21600,21600,21600,91
|
|
20231120,121900,4725516700,21650,21600,21650,21600,22
|
|
20231120,121800,4725041450,21600,21550,21600,21550,47
|
|
20231120,121700,4724026500,21550,21550,21550,21550,42
|
|
20231120,121600,4723121400,21550,21500,21550,21450,170
|
|
20231120,121500,4719464350,21500,21550,21550,21500,250
|
|
20231120,121400,4714082150,21450,21500,21550,21450,751
|
|
20231120,121300,4697933600,21550,21600,21600,21550,61
|
|
20231120,121200,4696616950,21550,21550,21600,21500,152
|
|
20231120,121100,4693339600,21550,21550,21600,21500,2811
|
|
20231120,121000,4632841400,21600,21650,21650,21550,260
|
|
20231120,120900,4627224550,21650,21700,21700,21650,226
|
|
20231120,120800,4622329550,21700,21700,21700,21700,141
|
|
20231120,120700,4619269850,21700,21700,21700,21700,60
|
|
20231120,120600,4617967850,21700,21700,21700,21700,43
|
|
20231120,120500,4617034750,21700,21700,21700,21600,44
|
|
20231120,120400,4616080050,21700,21650,21700,21600,296
|
|
20231120,120300,4609670500,21700,21700,21700,21700,107
|
|
20231120,120200,4607348600,21750,21650,21750,21650,314
|
|
20231120,120100,4600544600,21700,21700,21700,21700,63
|
|
20231120,120000,4599177500,21700,21700,21700,21700,92
|
|
20231120,115900,4597181100,21600,21700,21700,21550,154
|
|
20231120,115800,4593850100,21650,21700,21700,21650,54
|
|
20231120,115700,4592678900,21700,21700,21700,21700,87
|
|
20231120,115600,4590791000,21600,21700,21700,21550,1886
|
|
20231120,115500,4550047700,21700,21750,21750,21700,332
|
|
20231120,115400,4542840150,21750,21750,21750,21750,49
|
|
20231120,115300,4541774400,21750,21700,21750,21700,196
|
|
20231120,115200,4537513250,21750,21700,21750,21700,57
|
|
20231120,115100,4536276000,21600,21650,21750,21600,173
|
|
20231120,115000,4532532250,21700,21750,21750,21700,175
|
|
20231120,114900,4528732600,21750,21700,21750,21700,54
|
|
20231120,114800,4527560750,21650,21650,21650,21650,139
|
|
20231120,114700,4524551400,21650,21650,21700,21650,602
|
|
20231120,114600,4511517150,21700,21700,21700,21700,42
|
|
20231120,114500,4510605750,21700,21650,21700,21650,265
|
|
20231120,114400,4504868200,21700,21700,21700,21650,183
|
|
20231120,114300,4500897150,21700,21700,21700,21700,49
|
|
20231120,114200,4499833850,21700,21700,21700,21700,156
|
|
20231120,114100,4496448650,21700,21700,21700,21700,165
|
|
20231120,114000,4492868150,21650,21700,21700,21650,51
|
|
20231120,113900,4491761550,21700,21750,21750,21700,80
|
|
20231120,113800,4490024650,21750,21650,21750,21650,155
|
|
20231120,113700,4486659400,21650,21650,21650,21650,290
|
|
20231120,113600,4480380900,21700,21700,21700,21700,68
|
|
20231120,113500,4478905300,21700,21550,21700,21550,86
|
|
20231120,113400,4477046600,21600,21600,21650,21600,177
|
|
20231120,113300,4473222900,21600,21600,21600,21600,141
|
|
20231120,113200,4470177300,21600,21650,21650,21600,273
|
|
20231120,113100,4464273000,21650,21650,21650,21650,42
|
|
20231120,113000,4463363700,21650,21600,21650,21600,203
|
|
20231120,112900,4458976500,21600,21650,21650,21600,179
|
|
20231120,112800,4455102750,21600,21600,21650,21600,118
|
|
20231120,112700,4452551850,21600,21600,21650,21600,201
|
|
20231120,112600,4448206800,21600,21650,21700,21600,3077
|
|
20231120,112500,4381670900,21700,21700,21700,21700,224
|
|
20231120,112400,4376810100,21700,21700,21750,21700,248
|
|
20231120,112300,4371426400,21750,21700,21750,21700,96
|
|
20231120,112200,4369340750,21750,21800,21800,21700,255
|
|
20231120,112100,4363790350,21800,21800,21800,21750,267
|
|
20231120,112000,4357980600,21750,21800,21800,21750,63
|
|
20231120,111900,4356607850,21800,21800,21800,21750,360
|
|
20231120,111800,4348769850,21800,21800,21800,21800,49
|
|
20231120,111700,4347701650,21800,21850,21850,21750,222
|
|
20231120,111600,4342862100,21800,21800,21800,21800,130
|
|
20231120,111500,4340028100,21800,21800,21800,21800,81
|
|
20231120,111400,4338262300,21800,21750,21850,21750,1072
|
|
20231120,111300,4314891000,21750,21750,21800,21700,224
|
|
20231120,111200,4310017000,21800,21750,21800,21750,1359
|
|
20231120,111100,4280456300,21800,21800,21850,21800,499
|
|
20231120,111000,4269573750,21800,21750,21800,21700,1024
|
|
20231120,110900,4247326550,21800,21800,21800,21800,111
|
|
20231120,110800,4244906750,21750,21800,21800,21750,183
|
|
20231120,110700,4240920050,21750,21750,21800,21750,789
|
|
20231120,110600,4223757200,21700,21750,21750,21700,1128
|
|
20231120,110500,4199253200,21800,21800,21800,21750,803
|
|
20231120,110400,4181778850,21800,21800,21800,21750,594
|
|
20231120,110300,4168830000,21850,21800,21850,21800,951
|
|
20231120,110200,4148096100,21850,21850,21900,21750,606
|
|
20231120,110100,4134877550,21850,21850,21850,21750,304
|
|
20231120,110000,4128239300,21750,21850,21850,21750,608
|
|
20231120,105900,4114984950,21800,21800,21900,21800,992
|
|
20231120,105800,4093310300,21850,21900,21900,21800,195
|
|
20231120,105700,4089042750,21850,21900,21900,21850,140
|
|
20231120,105600,4085980050,21850,21900,21900,21700,2811
|
|
20231120,105500,4024761800,21900,21950,21950,21800,3039
|
|
20231120,105400,3958352850,21850,21950,21950,21850,1290
|
|
20231120,105300,3930115800,21950,21950,22000,21900,2668
|
|
20231120,105200,3871596200,21950,21900,22000,21850,1245
|
|
20231120,105100,3844256850,21850,21900,21950,21850,2960
|
|
20231120,105000,3779340550,21900,21950,21950,21900,67
|
|
20231120,104900,3777871150,21950,21950,21950,21900,722
|
|
20231120,104800,3762038650,21950,21950,21950,21950,60
|
|
20231120,104700,3760721650,21950,21900,21950,21900,188
|
|
20231120,104600,3756596950,21950,21900,21950,21900,3021
|
|
20231120,104500,3690418500,21900,21800,21900,21750,763
|
|
20231120,104400,3673774200,21800,21850,21850,21800,356
|
|
20231120,104300,3666005600,21850,21850,21850,21800,889
|
|
20231120,104200,3646595950,21850,21800,21850,21800,372
|
|
20231120,104100,3638472400,21850,21850,21900,21800,349
|
|
20231120,104000,3630843850,21850,21850,21900,21850,245
|
|
20231120,103900,3625486250,21850,21750,21850,21750,1178
|
|
20231120,103800,3599800700,21750,21700,21750,21700,1151
|
|
20231120,103700,3574813900,21650,21700,21700,21650,37
|
|
20231120,103600,3574011450,21700,21650,21700,21650,195
|
|
20231120,103500,3569784400,21650,21650,21700,21600,869
|
|
20231120,103400,3550962800,21650,21700,21800,21650,1206
|
|
20231120,103300,3524838800,21700,21800,21800,21700,669
|
|
20231120,103200,3510308800,21800,21750,21800,21750,550
|
|
20231120,103100,3498334500,21750,21900,21900,21700,2153
|
|
20231120,103000,3451452050,21800,21850,21850,21800,411
|
|
20231120,102900,3442477300,21850,21850,21900,21800,193
|
|
20231120,102800,3438260850,21850,21950,21950,21850,1301
|
|
20231120,102700,3409787300,21950,22000,22000,21950,309
|
|
20231120,102600,3403004350,22000,22000,22050,21900,1045
|
|
20231120,102500,3380044750,22000,22000,22000,21950,429
|
|
20231120,102400,3370608650,22050,21950,22050,21900,1991
|
|
20231120,102300,3326790100,21900,22050,22050,21900,669
|
|
20231120,102200,3312089350,22000,22100,22100,22000,1596
|
|
20231120,102100,3276917450,22100,21950,22100,21850,4065
|
|
20231120,102000,3187312600,21950,21900,21950,21850,1620
|
|
20231120,101900,3151825300,21950,21900,22000,21900,182
|
|
20231120,101800,3147825450,21950,21900,22000,21900,217
|
|
20231120,101700,3143065100,22000,22000,22000,21900,851
|
|
20231120,101600,3124397700,22000,21900,22050,21850,931
|
|
20231120,101500,3103972200,22000,22100,22150,21900,2422
|
|
20231120,101400,3050565350,22100,21800,22150,21800,14705
|
|
20231120,101300,2727072800,21900,21850,21900,21850,574
|
|
20231120,101200,2714518000,21800,21750,21900,21750,1881
|
|
20231120,101100,2673476850,21750,21800,21800,21750,251
|
|
20231120,101000,2668016200,21750,21800,21800,21750,313
|
|
20231120,100900,2661193300,21750,21850,21900,21750,2763
|
|
20231120,100800,2600903450,21850,21850,21900,21800,3309
|
|
20231120,100700,2528593500,21850,21750,21850,21700,7773
|
|
20231120,100600,2359085250,21800,21600,21800,21600,4488
|
|
20231120,100500,2261707300,21600,21550,21650,21550,356
|
|
20231120,100400,2254017350,21500,21500,21550,21500,440
|
|
20231120,100300,2244555450,21550,21600,21600,21550,827
|
|
20231120,100200,2226693550,21600,21600,21600,21450,1465
|
|
20231120,100100,2195109650,21600,21600,21600,21550,174
|
|
20231120,100000,2191351750,21550,21550,21600,21550,604
|
|
20231120,095900,2178308300,21550,21500,21550,21500,335
|
|
20231120,095800,2171105300,21500,21600,21600,21500,52
|
|
20231120,095700,2169985000,21500,21550,21600,21500,181
|
|
20231120,095600,2166085250,21550,21500,21550,21500,9
|
|
20231120,095500,2165891400,21500,21550,21550,21500,177
|
|
20231120,095400,2162080800,21550,21550,21650,21450,1889
|
|
20231120,095300,2121343550,21450,21500,21500,21450,1153
|
|
20231120,095200,2096577500,21500,21500,21500,21450,44
|
|
20231120,095100,2095633200,21500,21500,21550,21500,324
|
|
20231120,095000,2088666600,21500,21400,21500,21400,304
|
|
20231120,094900,2082144450,21450,21550,21550,21400,458
|
|
20231120,094800,2072307150,21500,21500,21500,21400,379
|
|
20231120,094700,2064168150,21500,21500,21550,21500,826
|
|
20231120,094600,2046393350,21550,21450,21550,21450,822
|
|
20231120,094500,2028732850,21400,21400,21450,21400,90
|
|
20231120,094400,2026806500,21400,21450,21450,21400,268
|
|
20231120,094300,2021065450,21450,21450,21500,21400,659
|
|
20231120,094200,2006931700,21500,21550,21550,21500,1221
|
|
20231120,094100,1980679300,21550,21600,21650,21550,532
|
|
20231120,094000,1969201100,21650,21750,21750,21600,1359
|
|
20231120,093900,1939735850,21750,21600,21750,21550,4624
|
|
20231120,093800,1839497450,21600,21550,21600,21500,2699
|
|
20231120,093700,1781272400,21500,21450,21500,21350,2054
|
|
20231120,093600,1737143250,21450,21350,21450,21350,405
|
|
20231120,093500,1728479850,21350,21450,21450,21350,296
|
|
20231120,093400,1722143750,21450,21550,21550,21400,699
|
|
20231120,093300,1707132500,21550,21500,21550,21500,278
|
|
20231120,093200,1701145700,21550,21300,21550,21300,3294
|
|
20231120,093100,1630649950,21300,21400,21450,21300,2134
|
|
20231120,093000,1584983050,21400,21450,21500,21400,1496
|
|
20231120,092900,1552852350,21450,21500,21550,21400,1443
|
|
20231120,092800,1521852000,21400,21500,21500,21400,2168
|
|
20231120,092700,1475386750,21550,21500,21550,21350,3485
|
|
20231120,092600,1400431300,21500,21350,21550,21250,8014
|
|
20231120,092500,1228693350,21250,21100,21300,21100,1763
|
|
20231120,092400,1191239000,21100,21050,21100,21000,136
|
|
20231120,092300,1188374000,21050,21050,21050,20950,482
|
|
20231120,092200,1178249750,21100,21050,21100,21050,154
|
|
20231120,092100,1175005700,21050,21150,21150,21050,1089
|
|
20231120,092000,1152000600,21150,21150,21250,21150,964
|
|
20231120,091900,1131557750,21150,21100,21150,21100,850
|
|
20231120,091800,1113580650,21050,21000,21100,21000,1113
|
|
20231120,091700,1090149350,21000,21000,21000,21000,114
|
|
20231120,091600,1087755350,20950,21000,21000,20850,911
|
|
20231120,091500,1068699850,21000,20850,21000,20850,398
|
|
20231120,091400,1060365700,20850,20950,20950,20800,335
|
|
20231120,091300,1053369450,20950,21050,21050,20950,973
|
|
20231120,091200,1032933450,21050,21050,21150,21050,559
|
|
20231120,091100,1021142100,21050,20900,21150,20700,2800
|
|
20231120,091000,962746800,20950,21250,21300,20850,4272
|
|
20231120,090900,872579300,21250,21200,21350,21200,855
|
|
20231120,090800,854403900,21200,21200,21400,21200,5041
|
|
20231120,090700,747322450,21300,21300,21550,21200,3154
|
|
20231120,090600,679728900,21300,21200,21300,21200,2686
|
|
20231120,090500,622555900,21250,21200,21500,21200,5170
|
|
20231120,090400,512098050,21200,21250,21250,21050,3825
|
|
20231120,090300,431168900,21250,21050,21350,20900,10381
|
|
20231120,090200,211487450,22000,22000,22000,22000,0
|
|
20231120,090100,211487450,22000,22000,22000,22000,0
|
|
20231120,090000,211487450,22000,20400,22000,20300,10252
|