618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,191500,22145666500,33300,33300,33300,33300,10225
|
|
20231120,191400,22145666500,33300,33300,33300,33300,0
|
|
20231120,191300,22145666500,33300,33300,33300,33300,0
|
|
20231120,191200,22145666500,33300,33300,33300,33300,0
|
|
20231120,191100,22145666500,33300,33300,33300,33300,0
|
|
20231120,191000,22145666500,33300,33300,33300,33300,0
|
|
20231120,190900,22145666500,33300,33300,33300,33300,0
|
|
20231120,190800,22145666500,33300,33300,33300,33300,0
|
|
20231120,190700,22145666500,33300,33300,33300,33300,0
|
|
20231120,190600,22145666500,33300,33300,33300,33300,0
|
|
20231120,190500,22145666500,33300,33300,33300,33300,0
|
|
20231120,190400,22145666500,33300,33300,33300,33300,0
|
|
20231120,190300,22145666500,33300,33300,33300,33300,0
|
|
20231120,190200,22145666500,33300,33300,33300,33300,0
|
|
20231120,190100,22145666500,33300,33300,33300,33300,0
|
|
20231120,190000,22145666500,33300,33300,33300,33300,0
|
|
20231120,185900,22145666500,33300,33300,33300,33300,0
|
|
20231120,185800,22145666500,33300,33300,33300,33300,0
|
|
20231120,185700,22145666500,33300,33300,33300,33300,0
|
|
20231120,185600,22145666500,33300,33300,33300,33300,0
|
|
20231120,185500,22145666500,33300,33300,33300,33300,0
|
|
20231120,185400,22145666500,33300,33300,33300,33300,0
|
|
20231120,185300,22145666500,33300,33300,33300,33300,0
|
|
20231120,185200,22145666500,33300,33300,33300,33300,0
|
|
20231120,185100,22145666500,33300,33300,33300,33300,0
|
|
20231120,185000,22145666500,33300,33300,33300,33300,0
|
|
20231120,184900,22145666500,33300,33300,33300,33300,0
|
|
20231120,184800,22145666500,33300,33300,33300,33300,0
|
|
20231120,184700,22145666500,33300,33300,33300,33300,0
|
|
20231120,184600,22145666500,33300,33300,33300,33300,0
|
|
20231120,184500,22145666500,33300,33300,33300,33300,10225
|
|
20231120,184400,22145666500,33300,33300,33300,33300,0
|
|
20231120,184300,22145666500,33300,33300,33300,33300,0
|
|
20231120,184200,22145666500,33300,33300,33300,33300,0
|
|
20231120,184100,22145666500,33300,33300,33300,33300,0
|
|
20231120,184000,22145666500,33300,33300,33300,33300,0
|
|
20231120,183900,22145666500,33300,33300,33300,33300,0
|
|
20231120,183800,22145666500,33300,33300,33300,33300,0
|
|
20231120,183700,22145666500,33300,33300,33300,33300,0
|
|
20231120,183600,22145666500,33300,33300,33300,33300,0
|
|
20231120,183500,22145666500,33300,33300,33300,33300,0
|
|
20231120,183400,22145666500,33300,33300,33300,33300,0
|
|
20231120,183300,22145666500,33300,33300,33300,33300,0
|
|
20231120,183200,22145666500,33300,33300,33300,33300,0
|
|
20231120,183100,22145666500,33300,33300,33300,33300,0
|
|
20231120,183000,22145666500,33300,33300,33300,33300,0
|
|
20231120,182900,22145666500,33300,33300,33300,33300,0
|
|
20231120,182800,22145666500,33300,33300,33300,33300,0
|
|
20231120,182700,22145666500,33300,33300,33300,33300,0
|
|
20231120,182600,22145666500,33300,33300,33300,33300,0
|
|
20231120,182500,22145666500,33300,33300,33300,33300,0
|
|
20231120,182400,22145666500,33300,33300,33300,33300,0
|
|
20231120,182300,22145666500,33300,33300,33300,33300,0
|
|
20231120,182200,22145666500,33300,33300,33300,33300,0
|
|
20231120,182100,22145666500,33300,33300,33300,33300,0
|
|
20231120,182000,22145666500,33300,33300,33300,33300,0
|
|
20231120,181900,22145666500,33300,33300,33300,33300,0
|
|
20231120,181800,22145666500,33300,33300,33300,33300,0
|
|
20231120,181700,22145666500,33300,33300,33300,33300,0
|
|
20231120,181600,22145666500,33300,33300,33300,33300,0
|
|
20231120,181500,22145666500,33300,33300,33300,33300,10225
|
|
20231120,181400,22145666500,33300,33300,33300,33300,0
|
|
20231120,181300,22145666500,33300,33300,33300,33300,0
|
|
20231120,181200,22145666500,33300,33300,33300,33300,0
|
|
20231120,181100,22145666500,33300,33300,33300,33300,0
|
|
20231120,181000,22145666500,33300,33300,33300,33300,0
|
|
20231120,180900,22145666500,33300,33300,33300,33300,0
|
|
20231120,180800,22145666500,33300,33300,33300,33300,0
|
|
20231120,180700,22145666500,33300,33300,33300,33300,0
|
|
20231120,180600,22145666500,33300,33300,33300,33300,0
|
|
20231120,180500,22145666500,33300,33300,33300,33300,0
|
|
20231120,180400,22145666500,33300,33300,33300,33300,0
|
|
20231120,180300,22145666500,33300,33300,33300,33300,0
|
|
20231120,180200,22145666500,33300,33300,33300,33300,0
|
|
20231120,180100,22145666500,33300,33300,33300,33300,0
|
|
20231120,180000,22145666500,33300,33300,33300,33300,0
|
|
20231120,175900,22145666500,33300,33300,33300,33300,0
|
|
20231120,175800,22145666500,33300,33300,33300,33300,0
|
|
20231120,175700,22145666500,33300,33300,33300,33300,0
|
|
20231120,175600,22145666500,33300,33300,33300,33300,0
|
|
20231120,175500,22145666500,33300,33300,33300,33300,0
|
|
20231120,175400,22145666500,33300,33300,33300,33300,0
|
|
20231120,175300,22145666500,33300,33300,33300,33300,0
|
|
20231120,175200,22145666500,33300,33300,33300,33300,0
|
|
20231120,175100,22145666500,33300,33300,33300,33300,0
|
|
20231120,175000,22145666500,33300,33300,33300,33300,0
|
|
20231120,174900,22145666500,33300,33300,33300,33300,0
|
|
20231120,174800,22145666500,33300,33300,33300,33300,0
|
|
20231120,174700,22145666500,33300,33300,33300,33300,0
|
|
20231120,174600,22145666500,33300,33300,33300,33300,0
|
|
20231120,174500,22145666500,33300,33300,33300,33300,10225
|
|
20231120,174400,22145666500,33300,33300,33300,33300,0
|
|
20231120,174300,22145666500,33300,33300,33300,33300,0
|
|
20231120,174200,22145666500,33300,33300,33300,33300,0
|
|
20231120,174100,22145666500,33300,33300,33300,33300,0
|
|
20231120,174000,22145666500,33300,33300,33300,33300,0
|
|
20231120,173900,22145666500,33300,33300,33300,33300,0
|
|
20231120,173800,22145666500,33300,33300,33300,33300,0
|
|
20231120,173700,22145666500,33300,33300,33300,33300,0
|
|
20231120,173600,22145666500,33300,33300,33300,33300,0
|
|
20231120,173500,22145666500,33300,33300,33300,33300,0
|
|
20231120,173400,22145666500,33300,33300,33300,33300,0
|
|
20231120,173300,22145666500,33300,33300,33300,33300,0
|
|
20231120,173200,22145666500,33300,33300,33300,33300,0
|
|
20231120,173100,22145666500,33300,33300,33300,33300,0
|
|
20231120,173000,22145666500,33300,33300,33300,33300,0
|
|
20231120,172900,22145666500,33300,33300,33300,33300,0
|
|
20231120,172800,22145666500,33300,33300,33300,33300,0
|
|
20231120,172700,22145666500,33300,33300,33300,33300,0
|
|
20231120,172600,22145666500,33300,33300,33300,33300,0
|
|
20231120,172500,22145666500,33300,33300,33300,33300,0
|
|
20231120,172400,22145666500,33300,33300,33300,33300,0
|
|
20231120,172300,22145666500,33300,33300,33300,33300,0
|
|
20231120,172200,22145666500,33300,33300,33300,33300,0
|
|
20231120,172100,22145666500,33300,33300,33300,33300,0
|
|
20231120,172000,22145666500,33300,33300,33300,33300,0
|
|
20231120,171900,22145666500,33300,33300,33300,33300,0
|
|
20231120,171800,22145666500,33300,33300,33300,33300,0
|
|
20231120,171700,22145666500,33300,33300,33300,33300,0
|
|
20231120,171600,22145666500,33300,33300,33300,33300,0
|
|
20231120,171500,22145666500,33300,33300,33300,33300,10225
|
|
20231120,171400,22145666500,33300,33300,33300,33300,0
|
|
20231120,171300,22145666500,33300,33300,33300,33300,0
|
|
20231120,171200,22145666500,33300,33300,33300,33300,0
|
|
20231120,171100,22145666500,33300,33300,33300,33300,0
|
|
20231120,171000,22145666500,33300,33300,33300,33300,0
|
|
20231120,170900,22145666500,33300,33300,33300,33300,0
|
|
20231120,170800,22145666500,33300,33300,33300,33300,0
|
|
20231120,170700,22145666500,33300,33300,33300,33300,0
|
|
20231120,170600,22145666500,33300,33300,33300,33300,0
|
|
20231120,170500,22145666500,33300,33300,33300,33300,0
|
|
20231120,170400,22145666500,33300,33300,33300,33300,0
|
|
20231120,170300,22145666500,33300,33300,33300,33300,0
|
|
20231120,170200,22145666500,33300,33300,33300,33300,0
|
|
20231120,170100,22145666500,33300,33300,33300,33300,0
|
|
20231120,170000,22145666500,33300,33300,33300,33300,0
|
|
20231120,165900,22145666500,33300,33300,33300,33300,0
|
|
20231120,165800,22145666500,33300,33300,33300,33300,0
|
|
20231120,165700,22145666500,33300,33300,33300,33300,0
|
|
20231120,165600,22145666500,33300,33300,33300,33300,0
|
|
20231120,165500,22145666500,33300,33300,33300,33300,0
|
|
20231120,165400,22145666500,33300,33300,33300,33300,0
|
|
20231120,165300,22145666500,33300,33300,33300,33300,0
|
|
20231120,165200,22145666500,33300,33300,33300,33300,0
|
|
20231120,165100,22145666500,33300,33300,33300,33300,0
|
|
20231120,165000,22145666500,33300,33300,33300,33300,0
|
|
20231120,164900,22145666500,33300,33300,33300,33300,0
|
|
20231120,164800,22145666500,33300,33300,33300,33300,0
|
|
20231120,164700,22145666500,33300,33300,33300,33300,0
|
|
20231120,164600,22145666500,33300,33300,33300,33300,0
|
|
20231120,164500,22145666500,33300,33300,33300,33300,10225
|
|
20231120,164400,22145666500,33300,33300,33300,33300,0
|
|
20231120,164300,22145666500,33300,33300,33300,33300,0
|
|
20231120,164200,22145666500,33300,33300,33300,33300,0
|
|
20231120,164100,22145666500,33300,33300,33300,33300,0
|
|
20231120,164000,22145666500,33300,33300,33300,33300,0
|
|
20231120,163900,22145666500,33300,33300,33300,33300,0
|
|
20231120,163800,22145666500,33300,33300,33300,33300,0
|
|
20231120,163700,22145666500,33300,33300,33300,33300,0
|
|
20231120,163600,22145666500,33300,33300,33300,33300,0
|
|
20231120,163500,22145666500,33300,33300,33300,33300,0
|
|
20231120,163400,22145666500,33300,33300,33300,33300,0
|
|
20231120,163300,22145666500,33300,33300,33300,33300,0
|
|
20231120,163200,22145666500,33300,33300,33300,33300,0
|
|
20231120,163100,22145666500,33300,33300,33300,33300,0
|
|
20231120,163000,22145666500,33300,33300,33300,33300,0
|
|
20231120,162900,22145666500,33300,33300,33300,33300,0
|
|
20231120,162800,22145666500,33300,33300,33300,33300,0
|
|
20231120,162700,22145666500,33300,33300,33300,33300,0
|
|
20231120,162600,22145666500,33300,33300,33300,33300,0
|
|
20231120,162500,22145666500,33300,33300,33300,33300,0
|
|
20231120,162400,22145666500,33300,33300,33300,33300,0
|
|
20231120,162300,22145666500,33300,33300,33300,33300,0
|
|
20231120,162200,22145666500,33300,33300,33300,33300,0
|
|
20231120,162100,22145666500,33300,33300,33300,33300,0
|
|
20231120,162000,22145666500,33300,33300,33300,33300,0
|
|
20231120,161900,22145666500,33300,33300,33300,33300,0
|
|
20231120,161800,22145666500,33300,33300,33300,33300,0
|
|
20231120,161700,22145666500,33300,33300,33300,33300,0
|
|
20231120,161600,22145666500,33300,33300,33300,33300,0
|
|
20231120,161500,22145666500,33300,33300,33300,33300,10225
|
|
20231120,161400,22145666500,33300,33300,33300,33300,0
|
|
20231120,161300,22145666500,33300,33300,33300,33300,0
|
|
20231120,161200,22145666500,33300,33300,33300,33300,0
|
|
20231120,161100,22145666500,33300,33300,33300,33300,0
|
|
20231120,161000,22145666500,33300,33300,33300,33300,0
|
|
20231120,160900,22145666500,33300,33300,33300,33300,0
|
|
20231120,160800,22145666500,33300,33300,33300,33300,0
|
|
20231120,160700,22145666500,33300,33300,33300,33300,0
|
|
20231120,160600,22145666500,33300,33300,33300,33300,0
|
|
20231120,160500,22145666500,33300,33300,33300,33300,0
|
|
20231120,160400,22145666500,33300,33300,33300,33300,0
|
|
20231120,160300,22145666500,33300,33300,33300,33300,0
|
|
20231120,160200,22145666500,33300,33300,33300,33300,0
|
|
20231120,160100,22145666500,33300,33300,33300,33300,0
|
|
20231120,160000,22145666500,33300,33300,33300,33300,0
|
|
20231120,155900,22145666500,33300,33300,33300,33300,0
|
|
20231120,155800,22145666500,33300,33300,33300,33300,0
|
|
20231120,155700,22145666500,33300,33300,33300,33300,0
|
|
20231120,155600,22145666500,33300,33300,33300,33300,0
|
|
20231120,155500,22145666500,33300,33300,33300,33300,0
|
|
20231120,155400,22145666500,33300,33300,33300,33300,0
|
|
20231120,155300,22145666500,33300,33300,33300,33300,0
|
|
20231120,155200,22145666500,33300,33300,33300,33300,0
|
|
20231120,155100,22145666500,33300,33300,33300,33300,0
|
|
20231120,155000,22145666500,33300,33300,33300,33300,0
|
|
20231120,154900,22145666500,33300,33300,33300,33300,0
|
|
20231120,154800,22145666500,33300,33300,33300,33300,0
|
|
20231120,154700,22145666500,33300,33300,33300,33300,0
|
|
20231120,154600,22145666500,33300,33300,33300,33300,0
|
|
20231120,154500,22145666500,33300,33300,33300,33300,10225
|
|
20231120,154400,22145666500,33300,33300,33300,33300,0
|
|
20231120,154300,22145666500,33300,33300,33300,33300,0
|
|
20231120,154200,22145666500,33300,33300,33300,33300,0
|
|
20231120,154100,22145666500,33300,33300,33300,33300,0
|
|
20231120,154000,22145666500,33300,33300,33300,33300,0
|
|
20231120,153900,22145666500,33300,33300,33300,33300,0
|
|
20231120,153800,22145666500,33300,33300,33300,33300,0
|
|
20231120,153700,22145666500,33300,33300,33300,33300,0
|
|
20231120,153600,22145666500,33300,33300,33300,33300,0
|
|
20231120,153500,22145666500,33300,33300,33300,33300,0
|
|
20231120,153400,22145666500,33300,33300,33300,33300,0
|
|
20231120,153300,22145666500,33300,33300,33300,33300,0
|
|
20231120,153200,22145666500,33300,33300,33300,33300,0
|
|
20231120,153100,22145666500,33300,33300,33300,33300,0
|
|
20231120,153000,22145666500,33300,33300,33300,33300,10225
|
|
20231120,152900,21805174000,33250,33250,33250,33250,0
|
|
20231120,152800,21805174000,33250,33250,33250,33250,0
|
|
20231120,152700,21805174000,33250,33250,33250,33250,0
|
|
20231120,152600,21805174000,33250,33250,33250,33250,0
|
|
20231120,152500,21805174000,33250,33250,33250,33250,0
|
|
20231120,152400,21805174000,33250,33250,33250,33250,0
|
|
20231120,152300,21805174000,33250,33250,33250,33250,0
|
|
20231120,152200,21805174000,33250,33250,33250,33250,0
|
|
20231120,152100,21805174000,33250,33250,33250,33250,0
|
|
20231120,152000,21805174000,33250,33250,33250,33250,0
|
|
20231120,151900,21805174000,33250,33300,33300,33200,2639
|
|
20231120,151800,21717436500,33300,33250,33350,33250,1450
|
|
20231120,151700,21669206950,33300,33300,33350,33300,1089
|
|
20231120,151600,21632941950,33350,33350,33350,33300,979
|
|
20231120,151500,21600336750,33300,33250,33350,33200,1251
|
|
20231120,151400,21558684500,33250,33250,33300,33250,255
|
|
20231120,151300,21550196650,33250,33250,33250,33200,249
|
|
20231120,151200,21541917600,33250,33250,33300,33200,574
|
|
20231120,151100,21522834200,33250,33200,33250,33200,634
|
|
20231120,151000,21501759000,33250,33250,33300,33200,605
|
|
20231120,150900,21481642550,33250,33150,33250,33150,1715
|
|
20231120,150800,21424674350,33150,33100,33150,33100,274
|
|
20231120,150700,21415594050,33100,33100,33200,33100,340
|
|
20231120,150600,21404322400,33150,33100,33200,33100,437
|
|
20231120,150500,21389836650,33100,33150,33200,33100,324
|
|
20231120,150400,21379101600,33150,33100,33200,33100,192
|
|
20231120,150300,21372739350,33200,33100,33200,33050,1945
|
|
20231120,150200,21308339500,33100,33100,33150,33050,176
|
|
20231120,150100,21302514300,33050,33100,33150,33050,657
|
|
20231120,150000,21280764700,33050,33200,33200,33050,6695
|
|
20231120,145900,21059155950,33150,33250,33250,33150,2722
|
|
20231120,145800,20968833200,33200,33200,33250,33200,354
|
|
20231120,145700,20957074800,33200,33200,33250,33200,485
|
|
20231120,145600,20940965150,33250,33200,33250,33150,842
|
|
20231120,145500,20913010700,33200,33250,33250,33200,627
|
|
20231120,145400,20892185600,33200,33300,33300,33200,1037
|
|
20231120,145300,20857701200,33300,33250,33300,33150,968
|
|
20231120,145200,20825565750,33300,33250,33300,33200,512
|
|
20231120,145100,20808542200,33250,33200,33250,33200,710
|
|
20231120,145000,20784956700,33200,33200,33250,33200,417
|
|
20231120,144900,20771104500,33200,33200,33250,33150,2276
|
|
20231120,144800,20695540900,33200,33300,33300,33200,267
|
|
20231120,144700,20686665550,33250,33300,33300,33250,2466
|
|
20231120,144600,20604665050,33300,33350,33350,33250,641
|
|
20231120,144500,20583328650,33350,33350,33350,33250,645
|
|
20231120,144400,20561842200,33300,33300,33350,33250,518
|
|
20231120,144300,20544587350,33300,33300,33350,33200,1296
|
|
20231120,144200,20501458100,33300,33250,33300,33200,389
|
|
20231120,144100,20488515750,33250,33300,33300,33200,977
|
|
20231120,144000,20456018050,33300,33250,33350,33250,413
|
|
20231120,143900,20442274650,33300,33250,33350,33250,628
|
|
20231120,143800,20421379150,33250,33250,33250,33200,559
|
|
20231120,143700,20402797950,33250,33200,33300,33200,881
|
|
20231120,143600,20373508200,33250,33400,33400,33150,7294
|
|
20231120,143500,20131048400,33400,33350,33400,33350,520
|
|
20231120,143400,20113699150,33350,33300,33350,33300,843
|
|
20231120,143300,20085592150,33300,33300,33350,33300,655
|
|
20231120,143200,20063763300,33300,33300,33400,33300,975
|
|
20231120,143100,20031268100,33300,33350,33350,33250,767
|
|
20231120,143000,20005714750,33350,33350,33350,33250,945
|
|
20231120,142900,19974256100,33300,33250,33350,33250,480
|
|
20231120,142800,19958279650,33300,33250,33300,33250,568
|
|
20231120,142700,19939379100,33250,33250,33300,33250,677
|
|
20231120,142600,19916845750,33250,33350,33350,33250,664
|
|
20231120,142500,19894743650,33300,33300,33350,33250,1158
|
|
20231120,142400,19856182650,33300,33300,33350,33250,357
|
|
20231120,142300,19844306600,33300,33300,33350,33250,750
|
|
20231120,142200,19819346150,33300,33300,33350,33300,3645
|
|
20231120,142100,19697937600,33300,33350,33350,33300,254
|
|
20231120,142000,19689468750,33350,33400,33400,33350,1769
|
|
20231120,141900,19630465850,33350,33400,33400,33350,426
|
|
20231120,141800,19616252850,33350,33400,33400,33350,609
|
|
20231120,141700,19595929100,33350,33400,33400,33300,257
|
|
20231120,141600,19587353150,33400,33350,33400,33300,1832
|
|
20231120,141500,19526206250,33300,33400,33400,33300,2652
|
|
20231120,141400,19437814100,33350,33400,33400,33350,310
|
|
20231120,141300,19427468000,33450,33450,33450,33350,1338
|
|
20231120,141200,19382794450,33400,33400,33400,33350,663
|
|
20231120,141100,19360657700,33350,33400,33450,33350,745
|
|
20231120,141000,19335787900,33400,33450,33450,33400,813
|
|
20231120,140900,19308627800,33400,33400,33450,33400,908
|
|
20231120,140800,19278290650,33400,33400,33400,33350,424
|
|
20231120,140700,19264135850,33400,33350,33400,33350,559
|
|
20231120,140600,19245486750,33350,33400,33400,33350,756
|
|
20231120,140500,19220242200,33350,33400,33400,33350,901
|
|
20231120,140400,19190159200,33400,33400,33400,33350,397
|
|
20231120,140300,19176909850,33350,33350,33450,33350,472
|
|
20231120,140200,19161160300,33400,33400,33400,33350,1132
|
|
20231120,140100,19123356550,33450,33550,33550,33400,3709
|
|
20231120,140000,18999237650,33500,33500,33550,33450,2920
|
|
20231120,135900,18901390150,33450,33500,33500,33450,730
|
|
20231120,135800,18876965000,33500,33400,33500,33400,565
|
|
20231120,135700,18858066850,33400,33350,33450,33350,628
|
|
20231120,135600,18837095050,33400,33400,33450,33350,1818
|
|
20231120,135500,18776331500,33400,33350,33400,33300,284
|
|
20231120,135400,18766858300,33300,33250,33350,33250,603
|
|
20231120,135300,18746767700,33300,33350,33350,33250,437
|
|
20231120,135200,18732229750,33300,33300,33400,33300,555
|
|
20231120,135100,18713739300,33350,33350,33400,33300,396
|
|
20231120,135000,18700533050,33350,33400,33400,33350,947
|
|
20231120,134900,18668934750,33400,33400,33400,33350,174
|
|
20231120,134800,18663124550,33400,33450,33450,33350,486
|
|
20231120,134700,18646887150,33400,33400,33450,33400,844
|
|
20231120,134600,18618689100,33400,33400,33450,33350,1355
|
|
20231120,134500,18573426350,33400,33350,33400,33300,1044
|
|
20231120,134400,18538595500,33300,33300,33350,33250,1669
|
|
20231120,134300,18482958700,33300,33350,33350,33300,563
|
|
20231120,134200,18464209700,33350,33350,33350,33300,343
|
|
20231120,134100,18452780500,33300,33300,33350,33250,1705
|
|
20231120,134000,18396014750,33300,33250,33300,33150,1110
|
|
20231120,133900,18359121650,33250,33200,33250,33150,996
|
|
20231120,133800,18326054400,33200,33150,33200,33150,436
|
|
20231120,133700,18311593200,33200,33200,33200,33150,655
|
|
20231120,133600,18289868050,33150,33150,33200,33150,660
|
|
20231120,133500,18267972150,33150,33150,33200,33100,905
|
|
20231120,133400,18237970400,33150,33150,33150,33100,522
|
|
20231120,133300,18220687700,33150,33100,33150,33100,605
|
|
20231120,133200,18200656250,33150,33100,33150,33100,236
|
|
20231120,133100,18192838700,33100,33100,33150,33050,508
|
|
20231120,133000,18176021400,33100,33100,33100,33050,591
|
|
20231120,132900,18156465350,33100,33100,33150,33050,308
|
|
20231120,132800,18146269700,33100,33050,33100,33050,371
|
|
20231120,132700,18133996800,33100,33150,33150,33100,926
|
|
20231120,132600,18103339850,33150,33100,33150,33100,320
|
|
20231120,132500,18092742750,33100,33050,33150,33050,1077
|
|
20231120,132400,18057092600,33100,33050,33100,33050,316
|
|
20231120,132300,18046643050,33050,33150,33150,33050,1257
|
|
20231120,132200,18005078600,33100,33100,33150,33100,316
|
|
20231120,132100,17994613850,33100,33100,33150,33100,697
|
|
20231120,132000,17971538900,33150,33100,33150,33050,299
|
|
20231120,131900,17961645700,33100,33050,33100,33050,521
|
|
20231120,131800,17944418750,33050,33150,33150,33050,312
|
|
20231120,131700,17934085800,33150,33100,33150,33050,384
|
|
20231120,131600,17921384250,33150,33100,33150,33050,1160
|
|
20231120,131500,17882994000,33050,33050,33100,33000,704
|
|
20231120,131400,17859722450,33050,33000,33100,33000,212
|
|
20231120,131300,17852715400,33000,33050,33100,33000,307
|
|
20231120,131200,17842568150,33000,33000,33100,33000,356
|
|
20231120,131100,17830809600,33000,33100,33100,33000,420
|
|
20231120,131000,17816932150,33100,33050,33100,33000,1674
|
|
20231120,130900,17761604700,33050,33000,33050,33000,189
|
|
20231120,130800,17755358950,33000,33050,33100,33000,923
|
|
20231120,130700,17724871700,33050,33000,33050,33000,1421
|
|
20231120,130600,17677944000,33000,33000,33000,32900,751
|
|
20231120,130500,17653199100,33000,32950,33000,32950,336
|
|
20231120,130400,17642123900,33000,32950,33000,32900,678
|
|
20231120,130300,17619802700,32900,32900,32950,32900,297
|
|
20231120,130200,17610025600,32900,32900,32900,32850,771
|
|
20231120,130100,17584677950,32900,32900,32950,32900,662
|
|
20231120,130000,17562893400,32900,32950,33000,32900,4516
|
|
20231120,125900,17414298500,33000,32900,33000,32900,352
|
|
20231120,125800,17402701400,32900,32950,32950,32900,331
|
|
20231120,125700,17391803900,32950,32950,33000,32900,434
|
|
20231120,125600,17377506350,32950,32900,32950,32900,798
|
|
20231120,125500,17351229300,32900,32900,32950,32900,314
|
|
20231120,125400,17340895850,32950,32950,32950,32900,418
|
|
20231120,125300,17327139650,32950,32950,32950,32900,168
|
|
20231120,125200,17321604350,32950,33000,33000,32950,491
|
|
20231120,125100,17305425000,32950,32950,33000,32950,334
|
|
20231120,125000,17294413650,33000,32900,33000,32900,565
|
|
20231120,124900,17275808700,32950,32900,32950,32900,585
|
|
20231120,124800,17256555150,32900,32900,32950,32900,227
|
|
20231120,124700,17249084850,32900,32950,32950,32900,268
|
|
20231120,124600,17240264700,32950,32900,32950,32900,434
|
|
20231120,124500,17225973300,32900,32950,33000,32900,508
|
|
20231120,124400,17209246050,33000,32950,33000,32950,180
|
|
20231120,124300,17203313450,32950,33000,33000,32950,425
|
|
20231120,124200,17189305950,32950,33000,33000,32950,404
|
|
20231120,124100,17175993750,33000,33000,33000,32950,290
|
|
20231120,124000,17166435200,33000,32950,33000,32950,254
|
|
20231120,123900,17158065400,32950,32950,33000,32950,700
|
|
20231120,123800,17134996100,32950,32900,32950,32900,76
|
|
20231120,123700,17132492850,32900,32950,33000,32900,616
|
|
20231120,123600,17112212200,32950,32900,32950,32900,210
|
|
20231120,123500,17105297000,32950,32950,33000,32900,711
|
|
20231120,123400,17081874300,32950,32950,33000,32950,106
|
|
20231120,123300,17078376900,32950,32950,33000,32950,655
|
|
20231120,123200,17056793050,33000,33000,33000,32950,294
|
|
20231120,123100,17047103200,32950,32900,33000,32900,657
|
|
20231120,123000,17025455650,32900,33000,33000,32900,763
|
|
20231120,122900,17000321600,33000,32950,33000,32950,910
|
|
20231120,122800,16970335450,32950,33000,33050,32950,593
|
|
20231120,122700,16950775100,33050,33000,33050,33000,333
|
|
20231120,122600,16939781650,33050,32950,33050,32950,532
|
|
20231120,122500,16922226750,33000,33000,33000,33000,306
|
|
20231120,122400,16912128750,33050,33050,33050,33000,922
|
|
20231120,122300,16881700650,33050,33050,33050,33000,449
|
|
20231120,122200,16866879450,33000,33050,33050,33000,986
|
|
20231120,122100,16834319050,33050,33050,33100,33000,240
|
|
20231120,122000,16826388250,33050,33050,33050,33000,788
|
|
20231120,121900,16800345350,33050,33100,33100,33000,2724
|
|
20231120,121800,16710320000,33100,33050,33100,33050,458
|
|
20231120,121700,16695178700,33100,33100,33100,33050,550
|
|
20231120,121600,16676986250,33100,33100,33100,33050,668
|
|
20231120,121500,16654888400,33100,33050,33100,33050,885
|
|
20231120,121400,16625602300,33050,33100,33100,33050,250
|
|
20231120,121300,16617338500,33100,33100,33100,33050,517
|
|
20231120,121200,16600246400,33100,33100,33100,33050,280
|
|
20231120,121100,16590979950,33100,33100,33150,33050,393
|
|
20231120,121000,16577983250,33050,33100,33100,33050,209
|
|
20231120,120900,16571071800,33100,33150,33150,33100,384
|
|
20231120,120800,16558360500,33150,33150,33150,33100,333
|
|
20231120,120700,16547322800,33100,33150,33150,33100,1079
|
|
20231120,120600,16511577950,33150,33100,33150,33100,557
|
|
20231120,120500,16493140500,33100,33100,33150,33100,287
|
|
20231120,120400,16483637150,33100,33100,33100,33050,221
|
|
20231120,120300,16476325050,33150,33150,33150,33100,895
|
|
20231120,120200,16446695200,33150,33100,33150,33100,273
|
|
20231120,120100,16437653250,33100,33150,33150,33100,499
|
|
20231120,120000,16421135650,33100,33150,33150,33100,354
|
|
20231120,115900,16409416750,33100,33100,33150,33100,513
|
|
20231120,115800,16392433800,33100,33150,33150,33100,370
|
|
20231120,115700,16380175550,33150,33150,33150,33100,592
|
|
20231120,115600,16360567750,33100,33100,33150,33100,523
|
|
20231120,115500,16343247600,33100,33100,33100,33050,459
|
|
20231120,115400,16328054900,33100,33100,33150,33100,261
|
|
20231120,115300,16319415400,33100,33100,33150,33100,1451
|
|
20231120,115200,16271385650,33050,33150,33150,33050,919
|
|
20231120,115100,16240971700,33100,33100,33150,33050,878
|
|
20231120,115000,16211917000,33100,33050,33100,33050,1505
|
|
20231120,114900,16162136700,33050,33100,33100,33050,1339
|
|
20231120,114800,16117816000,33050,33100,33100,33050,888
|
|
20231120,114700,16088441550,33050,33050,33100,33050,648
|
|
20231120,114600,16067000350,33050,33050,33100,33000,869
|
|
20231120,114500,16038279700,33050,33050,33050,33000,137
|
|
20231120,114400,16033752550,33000,33000,33050,33000,472
|
|
20231120,114300,16018169800,33050,33100,33100,33050,371
|
|
20231120,114200,16005905500,33100,33000,33100,33000,1719
|
|
20231120,114100,15949058700,33050,33000,33050,33000,401
|
|
20231120,114000,15935814550,32950,33000,33050,32950,1147
|
|
20231120,113900,15897984000,33050,33000,33050,33000,408
|
|
20231120,113800,15884519150,33050,33050,33050,33000,694
|
|
20231120,113700,15861599900,33050,33000,33050,32950,464
|
|
20231120,113600,15846286000,32950,32950,33050,32900,2099
|
|
20231120,113500,15777052000,33000,32900,33000,32900,119
|
|
20231120,113400,15773131250,32900,32950,33000,32900,410
|
|
20231120,113300,15759621650,32950,32950,33000,32950,591
|
|
20231120,113200,15740144100,32950,32950,33000,32950,613
|
|
20231120,113100,15719945200,33000,33000,33050,32950,1941
|
|
20231120,113000,15655851950,33000,32850,33050,32850,2311
|
|
20231120,112900,15579621200,32900,32850,32950,32850,2100
|
|
20231120,112800,15510484150,32900,32850,32900,32800,760
|
|
20231120,112700,15485519100,32850,32900,32900,32800,1012
|
|
20231120,112600,15452272150,32900,32850,32900,32850,199
|
|
20231120,112500,15445733100,32850,32850,32900,32850,654
|
|
20231120,112400,15424246000,32850,32850,32900,32850,566
|
|
20231120,112300,15405651400,32850,32800,32900,32800,1013
|
|
20231120,112200,15372378250,32850,32800,32850,32800,508
|
|
20231120,112100,15355709150,32850,32800,32850,32800,795
|
|
20231120,112000,15329628850,32800,32800,32850,32800,492
|
|
20231120,111900,15313489700,32850,32800,32850,32800,1780
|
|
20231120,111800,15255102550,32800,32800,32850,32800,839
|
|
20231120,111700,15227571350,32850,32850,32900,32800,978
|
|
20231120,111600,15195468600,32900,32800,32900,32800,794
|
|
20231120,111500,15169390200,32800,32850,32900,32800,714
|
|
20231120,111400,15145937000,32850,32800,32850,32800,1571
|
|
20231120,111300,15094368450,32850,32850,32900,32800,712
|
|
20231120,111200,15070991650,32850,32850,32900,32800,466
|
|
20231120,111100,15055692450,32900,32800,32900,32800,721
|
|
20231120,111000,15032032350,32850,32850,32900,32800,552
|
|
20231120,110900,15013902250,32850,32900,32900,32800,1027
|
|
20231120,110800,14980170900,32900,32950,32950,32850,2683
|
|
20231120,110700,14891985250,32900,32900,32950,32850,1671
|
|
20231120,110600,14837005200,32900,32900,32950,32900,727
|
|
20231120,110500,14813084300,32950,32950,32950,32900,1095
|
|
20231120,110400,14777043150,32900,32950,33000,32900,1765
|
|
20231120,110300,14718889600,32950,32950,33000,32900,2880
|
|
20231120,110200,14623981200,32950,32850,32950,32850,1812
|
|
20231120,110100,14564368900,32850,32850,32900,32800,1095
|
|
20231120,110000,14528403850,32900,32900,32900,32850,2219
|
|
20231120,105900,14455455350,32850,32850,32850,32800,1005
|
|
20231120,105800,14422455700,32800,32750,32850,32750,1874
|
|
20231120,105700,14360968800,32750,32750,32800,32750,1290
|
|
20231120,105600,14318678150,32750,32700,32800,32700,1445
|
|
20231120,105500,14271359000,32700,32650,32750,32650,816
|
|
20231120,105400,14244694300,32650,32700,32750,32600,1302
|
|
20231120,105300,14202157050,32750,32650,32800,32600,1570
|
|
20231120,105200,14150825500,32650,32600,32700,32600,1929
|
|
20231120,105100,14087900250,32550,32550,32600,32500,2069
|
|
20231120,105000,14020551600,32600,32500,32650,32500,1663
|
|
20231120,104900,13966440750,32550,32500,32550,32500,1349
|
|
20231120,104800,13922596950,32500,32450,32500,32350,4478
|
|
20231120,104700,13777484800,32500,32450,32550,32400,3314
|
|
20231120,104600,13669881700,32450,32450,32550,32400,4987
|
|
20231120,104500,13508120850,32450,32350,32500,32350,3288
|
|
20231120,104400,13401643300,32350,32350,32400,32350,2574
|
|
20231120,104300,13318363400,32400,32450,32450,32300,9030
|
|
20231120,104200,13025819300,32450,32300,32450,32250,31430
|
|
20231120,104100,12010530200,32300,32750,32850,32300,75397
|
|
20231120,104000,9556406000,32800,33100,33100,32750,20976
|
|
20231120,103900,8866828850,33100,33100,33150,32900,10400
|
|
20231120,103800,8524130900,33050,33200,33200,32900,10378
|
|
20231120,103700,8182101200,33100,33100,33150,33100,1891
|
|
20231120,103600,8119452550,33050,33100,33150,33050,578
|
|
20231120,103500,8100322300,33150,33150,33150,33050,1067
|
|
20231120,103400,8064999950,33100,33050,33150,33050,1210
|
|
20231120,103300,8024949300,33050,32950,33050,32950,1035
|
|
20231120,103200,7990788050,33000,33000,33000,32900,1281
|
|
20231120,103100,7948547300,33000,32900,33000,32850,1710
|
|
20231120,103000,7892258650,32900,32750,32900,32750,1701
|
|
20231120,102900,7836450700,32750,32750,32850,32750,1352
|
|
20231120,102800,7792131400,32800,32700,32800,32700,1001
|
|
20231120,102700,7759341750,32700,32700,32800,32700,3969
|
|
20231120,102600,7629431450,32750,32700,32750,32650,2189
|
|
20231120,102500,7557856850,32700,32700,32750,32650,1589
|
|
20231120,102400,7505893350,32700,32750,32750,32700,1850
|
|
20231120,102300,7445395000,32750,32700,32750,32700,703
|
|
20231120,102200,7422402000,32750,32800,32800,32700,2272
|
|
20231120,102100,7348008800,32750,32900,32950,32750,5466
|
|
20231120,102000,7168466350,32900,32900,32950,32850,3145
|
|
20231120,101900,7065033650,32900,32950,32950,32900,753
|
|
20231120,101800,7040241300,32950,32950,33000,32900,857
|
|
20231120,101700,7012024150,32900,33000,33000,32900,1304
|
|
20231120,101600,6969061600,33000,32900,33050,32900,2075
|
|
20231120,101500,6900632850,32950,32950,32950,32900,940
|
|
20231120,101400,6869691100,32950,32950,33000,32900,1698
|
|
20231120,101300,6813783350,32950,33000,33050,32950,690
|
|
20231120,101200,6791036550,33050,32950,33050,32900,1483
|
|
20231120,101100,6742135600,32950,32950,33000,32950,1206
|
|
20231120,101000,6702380550,32950,32950,33000,32950,842
|
|
20231120,100900,6674634350,32950,33000,33050,32950,1545
|
|
20231120,100800,6623677850,33000,33000,33050,32950,1366
|
|
20231120,100700,6578594150,32950,33000,33150,32950,1352
|
|
20231120,100600,6533952300,33050,32950,33050,32950,1304
|
|
20231120,100500,6490935500,33000,33050,33150,32950,1691
|
|
20231120,100400,6435104900,33050,33150,33150,33050,1446
|
|
20231120,100300,6387269300,33150,33000,33200,32950,3761
|
|
20231120,100200,6262975900,32950,32850,33000,32800,3493
|
|
20231120,100100,6147919350,32850,32850,32900,32800,1173
|
|
20231120,100000,6109402600,32800,32750,32850,32700,1114
|
|
20231120,095900,6072892400,32750,32700,32750,32650,1276
|
|
20231120,095800,6031134450,32650,32700,32750,32650,811
|
|
20231120,095700,6004626700,32700,32700,32750,32600,1087
|
|
20231120,095600,5969118450,32650,32650,32800,32600,1543
|
|
20231120,095500,5918635500,32650,32650,32650,32500,1634
|
|
20231120,095400,5865401000,32600,32600,32650,32550,1219
|
|
20231120,095300,5825676250,32650,32650,32650,32550,1000
|
|
20231120,095200,5793094050,32650,32500,32650,32450,1221
|
|
20231120,095100,5753375450,32500,32500,32550,32450,3257
|
|
20231120,095000,5647590800,32500,32500,32550,32500,1287
|
|
20231120,094900,5605756950,32550,32600,32600,32500,4948
|
|
20231120,094800,5444745500,32550,32600,32650,32550,1220
|
|
20231120,094700,5404991600,32600,32650,32700,32550,4360
|
|
20231120,094600,5262790100,32650,32650,32650,32600,1548
|
|
20231120,094500,5212286050,32600,32650,32650,32600,1140
|
|
20231120,094400,5175098250,32650,32650,32700,32650,977
|
|
20231120,094300,5143196850,32700,32700,32700,32650,948
|
|
20231120,094200,5112232350,32750,32700,32800,32700,1115
|
|
20231120,094100,5075765700,32700,32700,32800,32700,880
|
|
20231120,094000,5046974450,32700,32800,32850,32700,2309
|
|
20231120,093900,4971285100,32850,32750,32900,32750,2374
|
|
20231120,093800,4893275900,32750,32800,32900,32750,3241
|
|
20231120,093700,4786984550,32750,32700,32800,32650,2278
|
|
20231120,093600,4712442350,32700,32600,32750,32550,3434
|
|
20231120,093500,4600454400,32600,32700,32800,32550,2408
|
|
20231120,093400,4521799200,32750,32650,32800,32600,1297
|
|
20231120,093300,4479442250,32750,32450,32800,32450,3938
|
|
20231120,093200,4350913750,32500,32600,32650,32400,24320
|
|
20231120,093100,3560261400,32550,32950,32950,32550,11984
|
|
20231120,093000,3167817500,32900,32950,33000,32900,1135
|
|
20231120,092900,3130436750,32950,32950,33100,32950,1302
|
|
20231120,092800,3087444000,32950,32850,33000,32850,4472
|
|
20231120,092700,2940220100,32850,32900,33050,32800,4956
|
|
20231120,092600,2777076850,32900,33050,33100,32900,5483
|
|
20231120,092500,2596357050,33050,33200,33250,33000,6740
|
|
20231120,092400,2373574000,33150,33250,33250,33050,7915
|
|
20231120,092300,2111206150,33250,33350,33400,33200,2131
|
|
20231120,092200,2040262000,33350,33400,33450,33350,1795
|
|
20231120,092100,1980334350,33400,33450,33500,33400,2713
|
|
20231120,092000,1889685950,33500,33600,33650,33500,7197
|
|
20231120,091900,1648265300,33600,33650,33700,33600,2142
|
|
20231120,091800,1576196150,33700,33700,33700,33650,221
|
|
20231120,091700,1568755750,33650,33850,33850,33650,2420
|
|
20231120,091600,1487197100,33750,34000,34050,33750,4020
|
|
20231120,091500,1351096100,34050,34000,34050,33950,1530
|
|
20231120,091400,1299120250,34000,33900,34000,33900,1762
|
|
20231120,091300,1239282350,33800,33800,33850,33700,2036
|
|
20231120,091200,1170524400,33700,33600,33800,33600,1434
|
|
20231120,091100,1122279250,33600,33600,33800,33600,2474
|
|
20231120,091000,1039053250,33600,33700,33700,33600,2350
|
|
20231120,090900,960016900,33750,33750,33800,33700,746
|
|
20231120,090800,934861300,33750,33800,33800,33700,1073
|
|
20231120,090700,898626600,33800,33850,33900,33750,965
|
|
20231120,090600,866006800,33850,33650,33900,33650,882
|
|
20231120,090500,836204500,33650,33900,34000,33600,2948
|
|
20231120,090400,736854600,33900,33900,34000,33850,1097
|
|
20231120,090300,699674250,33900,34100,34100,33850,2012
|
|
20231120,090200,631349100,34150,33800,34150,33750,4881
|
|
20231120,090100,465405750,33800,33450,33950,33350,2144
|
|
20231120,090000,393195650,33450,33650,33650,33000,11575
|