618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,191500,14824345500,33200,33200,33200,33200,3666
|
|
20231121,191400,14824345500,33200,33200,33200,33200,0
|
|
20231121,191300,14824345500,33200,33200,33200,33200,0
|
|
20231121,191200,14824345500,33200,33200,33200,33200,0
|
|
20231121,191100,14824345500,33200,33200,33200,33200,0
|
|
20231121,191000,14824345500,33200,33200,33200,33200,0
|
|
20231121,190900,14824345500,33200,33200,33200,33200,0
|
|
20231121,190800,14824345500,33200,33200,33200,33200,0
|
|
20231121,190700,14824345500,33200,33200,33200,33200,0
|
|
20231121,190600,14824345500,33200,33200,33200,33200,0
|
|
20231121,190500,14824345500,33200,33200,33200,33200,0
|
|
20231121,190400,14824345500,33200,33200,33200,33200,0
|
|
20231121,190300,14824345500,33200,33200,33200,33200,0
|
|
20231121,190200,14824345500,33200,33200,33200,33200,0
|
|
20231121,190100,14824345500,33200,33200,33200,33200,0
|
|
20231121,190000,14824345500,33200,33200,33200,33200,0
|
|
20231121,185900,14824345500,33200,33200,33200,33200,0
|
|
20231121,185800,14824345500,33200,33200,33200,33200,0
|
|
20231121,185700,14824345500,33200,33200,33200,33200,0
|
|
20231121,185600,14824345500,33200,33200,33200,33200,0
|
|
20231121,185500,14824345500,33200,33200,33200,33200,0
|
|
20231121,185400,14824345500,33200,33200,33200,33200,0
|
|
20231121,185300,14824345500,33200,33200,33200,33200,0
|
|
20231121,185200,14824345500,33200,33200,33200,33200,0
|
|
20231121,185100,14824345500,33200,33200,33200,33200,0
|
|
20231121,185000,14824345500,33200,33200,33200,33200,0
|
|
20231121,184900,14824345500,33200,33200,33200,33200,0
|
|
20231121,184800,14824345500,33200,33200,33200,33200,0
|
|
20231121,184700,14824345500,33200,33200,33200,33200,0
|
|
20231121,184600,14824345500,33200,33200,33200,33200,0
|
|
20231121,184500,14824345500,33200,33200,33200,33200,3666
|
|
20231121,184400,14824345500,33200,33200,33200,33200,0
|
|
20231121,184300,14824345500,33200,33200,33200,33200,0
|
|
20231121,184200,14824345500,33200,33200,33200,33200,0
|
|
20231121,184100,14824345500,33200,33200,33200,33200,0
|
|
20231121,184000,14824345500,33200,33200,33200,33200,0
|
|
20231121,183900,14824345500,33200,33200,33200,33200,0
|
|
20231121,183800,14824345500,33200,33200,33200,33200,0
|
|
20231121,183700,14824345500,33200,33200,33200,33200,0
|
|
20231121,183600,14824345500,33200,33200,33200,33200,0
|
|
20231121,183500,14824345500,33200,33200,33200,33200,0
|
|
20231121,183400,14824345500,33200,33200,33200,33200,0
|
|
20231121,183300,14824345500,33200,33200,33200,33200,0
|
|
20231121,183200,14824345500,33200,33200,33200,33200,0
|
|
20231121,183100,14824345500,33200,33200,33200,33200,0
|
|
20231121,183000,14824345500,33200,33200,33200,33200,0
|
|
20231121,182900,14824345500,33200,33200,33200,33200,0
|
|
20231121,182800,14824345500,33200,33200,33200,33200,0
|
|
20231121,182700,14824345500,33200,33200,33200,33200,0
|
|
20231121,182600,14824345500,33200,33200,33200,33200,0
|
|
20231121,182500,14824345500,33200,33200,33200,33200,0
|
|
20231121,182400,14824345500,33200,33200,33200,33200,0
|
|
20231121,182300,14824345500,33200,33200,33200,33200,0
|
|
20231121,182200,14824345500,33200,33200,33200,33200,0
|
|
20231121,182100,14824345500,33200,33200,33200,33200,0
|
|
20231121,182000,14824345500,33200,33200,33200,33200,0
|
|
20231121,181900,14824345500,33200,33200,33200,33200,0
|
|
20231121,181800,14824345500,33200,33200,33200,33200,0
|
|
20231121,181700,14824345500,33200,33200,33200,33200,0
|
|
20231121,181600,14824345500,33200,33200,33200,33200,0
|
|
20231121,181500,14824345500,33200,33200,33200,33200,3666
|
|
20231121,181400,14824345500,33200,33200,33200,33200,0
|
|
20231121,181300,14824345500,33200,33200,33200,33200,0
|
|
20231121,181200,14824345500,33200,33200,33200,33200,0
|
|
20231121,181100,14824345500,33200,33200,33200,33200,0
|
|
20231121,181000,14824345500,33200,33200,33200,33200,0
|
|
20231121,180900,14824345500,33200,33200,33200,33200,0
|
|
20231121,180800,14824345500,33200,33200,33200,33200,0
|
|
20231121,180700,14824345500,33200,33200,33200,33200,0
|
|
20231121,180600,14824345500,33200,33200,33200,33200,0
|
|
20231121,180500,14824345500,33200,33200,33200,33200,0
|
|
20231121,180400,14824345500,33200,33200,33200,33200,0
|
|
20231121,180300,14824345500,33200,33200,33200,33200,0
|
|
20231121,180200,14824345500,33200,33200,33200,33200,0
|
|
20231121,180100,14824345500,33200,33200,33200,33200,0
|
|
20231121,180000,14824345500,33200,33200,33200,33200,0
|
|
20231121,175900,14824345500,33200,33200,33200,33200,0
|
|
20231121,175800,14824345500,33200,33200,33200,33200,0
|
|
20231121,175700,14824345500,33200,33200,33200,33200,0
|
|
20231121,175600,14824345500,33200,33200,33200,33200,0
|
|
20231121,175500,14824345500,33200,33200,33200,33200,0
|
|
20231121,175400,14824345500,33200,33200,33200,33200,0
|
|
20231121,175300,14824345500,33200,33200,33200,33200,0
|
|
20231121,175200,14824345500,33200,33200,33200,33200,0
|
|
20231121,175100,14824345500,33200,33200,33200,33200,0
|
|
20231121,175000,14824345500,33200,33200,33200,33200,0
|
|
20231121,174900,14824345500,33200,33200,33200,33200,0
|
|
20231121,174800,14824345500,33200,33200,33200,33200,0
|
|
20231121,174700,14824345500,33200,33200,33200,33200,0
|
|
20231121,174600,14824345500,33200,33200,33200,33200,0
|
|
20231121,174500,14824345500,33200,33200,33200,33200,3666
|
|
20231121,174400,14824345500,33200,33200,33200,33200,0
|
|
20231121,174300,14824345500,33200,33200,33200,33200,0
|
|
20231121,174200,14824345500,33200,33200,33200,33200,0
|
|
20231121,174100,14824345500,33200,33200,33200,33200,0
|
|
20231121,174000,14824345500,33200,33200,33200,33200,0
|
|
20231121,173900,14824345500,33200,33200,33200,33200,0
|
|
20231121,173800,14824345500,33200,33200,33200,33200,0
|
|
20231121,173700,14824345500,33200,33200,33200,33200,0
|
|
20231121,173600,14824345500,33200,33200,33200,33200,0
|
|
20231121,173500,14824345500,33200,33200,33200,33200,0
|
|
20231121,173400,14824345500,33200,33200,33200,33200,0
|
|
20231121,173300,14824345500,33200,33200,33200,33200,0
|
|
20231121,173200,14824345500,33200,33200,33200,33200,0
|
|
20231121,173100,14824345500,33200,33200,33200,33200,0
|
|
20231121,173000,14824345500,33200,33200,33200,33200,0
|
|
20231121,172900,14824345500,33200,33200,33200,33200,0
|
|
20231121,172800,14824345500,33200,33200,33200,33200,0
|
|
20231121,172700,14824345500,33200,33200,33200,33200,0
|
|
20231121,172600,14824345500,33200,33200,33200,33200,0
|
|
20231121,172500,14824345500,33200,33200,33200,33200,0
|
|
20231121,172400,14824345500,33200,33200,33200,33200,0
|
|
20231121,172300,14824345500,33200,33200,33200,33200,0
|
|
20231121,172200,14824345500,33200,33200,33200,33200,0
|
|
20231121,172100,14824345500,33200,33200,33200,33200,0
|
|
20231121,172000,14824345500,33200,33200,33200,33200,0
|
|
20231121,171900,14824345500,33200,33200,33200,33200,0
|
|
20231121,171800,14824345500,33200,33200,33200,33200,0
|
|
20231121,171700,14824345500,33200,33200,33200,33200,0
|
|
20231121,171600,14824345500,33200,33200,33200,33200,0
|
|
20231121,171500,14824345500,33200,33200,33200,33200,3666
|
|
20231121,171400,14824345500,33200,33200,33200,33200,0
|
|
20231121,171300,14824345500,33200,33200,33200,33200,0
|
|
20231121,171200,14824345500,33200,33200,33200,33200,0
|
|
20231121,171100,14824345500,33200,33200,33200,33200,0
|
|
20231121,171000,14824345500,33200,33200,33200,33200,0
|
|
20231121,170900,14824345500,33200,33200,33200,33200,0
|
|
20231121,170800,14824345500,33200,33200,33200,33200,0
|
|
20231121,170700,14824345500,33200,33200,33200,33200,0
|
|
20231121,170600,14824345500,33200,33200,33200,33200,0
|
|
20231121,170500,14824345500,33200,33200,33200,33200,0
|
|
20231121,170400,14824345500,33200,33200,33200,33200,0
|
|
20231121,170300,14824345500,33200,33200,33200,33200,0
|
|
20231121,170200,14824345500,33200,33200,33200,33200,0
|
|
20231121,170100,14824345500,33200,33200,33200,33200,0
|
|
20231121,170000,14824345500,33200,33200,33200,33200,0
|
|
20231121,165900,14824345500,33200,33200,33200,33200,0
|
|
20231121,165800,14824345500,33200,33200,33200,33200,0
|
|
20231121,165700,14824345500,33200,33200,33200,33200,0
|
|
20231121,165600,14824345500,33200,33200,33200,33200,0
|
|
20231121,165500,14824345500,33200,33200,33200,33200,0
|
|
20231121,165400,14824345500,33200,33200,33200,33200,0
|
|
20231121,165300,14824345500,33200,33200,33200,33200,0
|
|
20231121,165200,14824345500,33200,33200,33200,33200,0
|
|
20231121,165100,14824345500,33200,33200,33200,33200,0
|
|
20231121,165000,14824345500,33200,33200,33200,33200,0
|
|
20231121,164900,14824345500,33200,33200,33200,33200,0
|
|
20231121,164800,14824345500,33200,33200,33200,33200,0
|
|
20231121,164700,14824345500,33200,33200,33200,33200,0
|
|
20231121,164600,14824345500,33200,33200,33200,33200,0
|
|
20231121,164500,14824345500,33200,33200,33200,33200,3666
|
|
20231121,164400,14824345500,33200,33200,33200,33200,0
|
|
20231121,164300,14824345500,33200,33200,33200,33200,0
|
|
20231121,164200,14824345500,33200,33200,33200,33200,0
|
|
20231121,164100,14824345500,33200,33200,33200,33200,0
|
|
20231121,164000,14824345500,33200,33200,33200,33200,0
|
|
20231121,163900,14824345500,33200,33200,33200,33200,0
|
|
20231121,163800,14824345500,33200,33200,33200,33200,0
|
|
20231121,163700,14824345500,33200,33200,33200,33200,0
|
|
20231121,163600,14824345500,33200,33200,33200,33200,0
|
|
20231121,163500,14824345500,33200,33200,33200,33200,0
|
|
20231121,163400,14824345500,33200,33200,33200,33200,0
|
|
20231121,163300,14824345500,33200,33200,33200,33200,0
|
|
20231121,163200,14824345500,33200,33200,33200,33200,0
|
|
20231121,163100,14824345500,33200,33200,33200,33200,0
|
|
20231121,163000,14824345500,33200,33200,33200,33200,0
|
|
20231121,162900,14824345500,33200,33200,33200,33200,0
|
|
20231121,162800,14824345500,33200,33200,33200,33200,0
|
|
20231121,162700,14824345500,33200,33200,33200,33200,0
|
|
20231121,162600,14824345500,33200,33200,33200,33200,0
|
|
20231121,162500,14824345500,33200,33200,33200,33200,0
|
|
20231121,162400,14824345500,33200,33200,33200,33200,0
|
|
20231121,162300,14824345500,33200,33200,33200,33200,0
|
|
20231121,162200,14824345500,33200,33200,33200,33200,0
|
|
20231121,162100,14824345500,33200,33200,33200,33200,0
|
|
20231121,162000,14824345500,33200,33200,33200,33200,0
|
|
20231121,161900,14824345500,33200,33200,33200,33200,0
|
|
20231121,161800,14824345500,33200,33200,33200,33200,0
|
|
20231121,161700,14824345500,33200,33200,33200,33200,0
|
|
20231121,161600,14824345500,33200,33200,33200,33200,0
|
|
20231121,161500,14824345500,33200,33200,33200,33200,3666
|
|
20231121,161400,14824345500,33200,33200,33200,33200,0
|
|
20231121,161300,14824345500,33200,33200,33200,33200,0
|
|
20231121,161200,14824345500,33200,33200,33200,33200,0
|
|
20231121,161100,14824345500,33200,33200,33200,33200,0
|
|
20231121,161000,14824345500,33200,33200,33200,33200,0
|
|
20231121,160900,14824345500,33200,33200,33200,33200,0
|
|
20231121,160800,14824345500,33200,33200,33200,33200,0
|
|
20231121,160700,14824345500,33200,33200,33200,33200,0
|
|
20231121,160600,14824345500,33200,33200,33200,33200,0
|
|
20231121,160500,14824345500,33200,33200,33200,33200,0
|
|
20231121,160400,14824345500,33200,33200,33200,33200,0
|
|
20231121,160300,14824345500,33200,33200,33200,33200,0
|
|
20231121,160200,14824345500,33200,33200,33200,33200,0
|
|
20231121,160100,14824345500,33200,33200,33200,33200,0
|
|
20231121,160000,14824345500,33200,33200,33200,33200,0
|
|
20231121,155900,14824345500,33200,33200,33200,33200,0
|
|
20231121,155800,14824345500,33200,33200,33200,33200,0
|
|
20231121,155700,14824345500,33200,33200,33200,33200,0
|
|
20231121,155600,14824345500,33200,33200,33200,33200,0
|
|
20231121,155500,14824345500,33200,33200,33200,33200,0
|
|
20231121,155400,14824345500,33200,33200,33200,33200,0
|
|
20231121,155300,14824345500,33200,33200,33200,33200,0
|
|
20231121,155200,14824345500,33200,33200,33200,33200,0
|
|
20231121,155100,14824345500,33200,33200,33200,33200,0
|
|
20231121,155000,14824345500,33200,33200,33200,33200,0
|
|
20231121,154900,14824345500,33200,33200,33200,33200,0
|
|
20231121,154800,14824345500,33200,33200,33200,33200,0
|
|
20231121,154700,14824345500,33200,33200,33200,33200,0
|
|
20231121,154600,14824345500,33200,33200,33200,33200,0
|
|
20231121,154500,14824345500,33200,33200,33200,33200,3666
|
|
20231121,154400,14824345500,33200,33200,33200,33200,0
|
|
20231121,154300,14824345500,33200,33200,33200,33200,0
|
|
20231121,154200,14824345500,33200,33200,33200,33200,0
|
|
20231121,154100,14824345500,33200,33200,33200,33200,0
|
|
20231121,154000,14824345500,33200,33200,33200,33200,0
|
|
20231121,153900,14824345500,33200,33200,33200,33200,0
|
|
20231121,153800,14824345500,33200,33200,33200,33200,0
|
|
20231121,153700,14824345500,33200,33200,33200,33200,0
|
|
20231121,153600,14824345500,33200,33200,33200,33200,0
|
|
20231121,153500,14824345500,33200,33200,33200,33200,0
|
|
20231121,153400,14824345500,33200,33200,33200,33200,0
|
|
20231121,153300,14824345500,33200,33200,33200,33200,0
|
|
20231121,153200,14824345500,33200,33200,33200,33200,0
|
|
20231121,153100,14824345500,33200,33200,33200,33200,0
|
|
20231121,153000,14824345500,33200,33200,33200,33200,3666
|
|
20231121,152900,14702634300,33200,33200,33200,33200,0
|
|
20231121,152800,14702634300,33200,33200,33200,33200,0
|
|
20231121,152700,14702634300,33200,33200,33200,33200,0
|
|
20231121,152600,14702634300,33200,33200,33200,33200,0
|
|
20231121,152500,14702634300,33200,33200,33200,33200,0
|
|
20231121,152400,14702634300,33200,33200,33200,33200,0
|
|
20231121,152300,14702634300,33200,33200,33200,33200,0
|
|
20231121,152200,14702634300,33200,33200,33200,33200,0
|
|
20231121,152100,14702634300,33200,33200,33200,33200,0
|
|
20231121,152000,14702634300,33200,33200,33200,33200,0
|
|
20231121,151900,14702634300,33200,33150,33200,33150,357
|
|
20231121,151800,14690793700,33150,33150,33150,33100,1576
|
|
20231121,151700,14638586350,33150,33200,33200,33150,755
|
|
20231121,151600,14613558000,33150,33150,33150,33100,482
|
|
20231121,151500,14597587500,33150,33200,33200,33150,845
|
|
20231121,151400,14569574700,33200,33200,33200,33150,479
|
|
20231121,151300,14553687000,33150,33200,33200,33150,495
|
|
20231121,151200,14537261950,33200,33150,33250,33150,1452
|
|
20231121,151100,14489069750,33150,33150,33200,33150,841
|
|
20231121,151000,14461185700,33150,33150,33200,33100,479
|
|
20231121,150900,14445304950,33100,33150,33200,33100,916
|
|
20231121,150800,14414941450,33150,33150,33200,33150,573
|
|
20231121,150700,14395945100,33150,33150,33200,33150,699
|
|
20231121,150600,14372769750,33200,33150,33200,33150,578
|
|
20231121,150500,14353608700,33150,33200,33200,33150,816
|
|
20231121,150400,14326547550,33200,33100,33250,33100,1927
|
|
20231121,150300,14262692700,33100,33100,33150,33100,1075
|
|
20231121,150200,14227106150,33100,33100,33200,33100,1153
|
|
20231121,150100,14188899100,33100,33200,33200,33100,921
|
|
20231121,150000,14158373000,33250,33200,33250,33150,5993
|
|
20231121,145900,13959512250,33250,33250,33250,33200,689
|
|
20231121,145800,13936617750,33250,33200,33250,33200,964
|
|
20231121,145700,13904606800,33200,33200,33250,33200,1056
|
|
20231121,145600,13869543850,33250,33200,33300,33200,816
|
|
20231121,145500,13842447600,33250,33200,33250,33200,472
|
|
20231121,145400,13826770350,33250,33300,33300,33250,991
|
|
20231121,145300,13793803750,33300,33200,33350,33200,876
|
|
20231121,145200,13764675400,33250,33200,33300,33200,867
|
|
20231121,145100,13735859950,33250,33200,33250,33200,632
|
|
20231121,145000,13714875800,33200,33250,33250,33200,649
|
|
20231121,144900,13693310800,33250,33250,33300,33250,771
|
|
20231121,144800,13667671700,33300,33250,33300,33250,1534
|
|
20231121,144700,13616663450,33250,33300,33300,33250,705
|
|
20231121,144600,13593190450,33350,33300,33350,33300,516
|
|
20231121,144500,13576004850,33300,33300,33350,33300,571
|
|
20231121,144400,13556984600,33300,33350,33350,33300,491
|
|
20231121,144300,13540623900,33350,33350,33400,33300,751
|
|
20231121,144200,13515591450,33300,33300,33400,33300,678
|
|
20231121,144100,13492995400,33350,33350,33400,33300,759
|
|
20231121,144000,13467702700,33350,33400,33400,33350,675
|
|
20231121,143900,13445190350,33400,33350,33400,33350,681
|
|
20231121,143800,13422470000,33400,33400,33500,33350,385
|
|
20231121,143700,13409603950,33400,33450,33450,33400,857
|
|
20231121,143600,13380961450,33450,33450,33500,33400,735
|
|
20231121,143500,13356377000,33500,33450,33550,33400,744
|
|
20231121,143400,13331474900,33450,33400,33450,33400,687
|
|
20231121,143300,13308527200,33450,33500,33500,33450,307
|
|
20231121,143200,13298255000,33500,33450,33500,33450,708
|
|
20231121,143100,13274560600,33500,33500,33550,33450,491
|
|
20231121,143000,13258112150,33550,33500,33600,33500,386
|
|
20231121,142900,13245169200,33500,33500,33500,33450,272
|
|
20231121,142800,13236066550,33500,33500,33550,33500,428
|
|
20231121,142700,13221722650,33450,33500,33550,33450,419
|
|
20231121,142600,13207693800,33500,33600,33600,33450,661
|
|
20231121,142500,13185547100,33550,33500,33600,33450,725
|
|
20231121,142400,13161241250,33550,33600,33600,33550,282
|
|
20231121,142300,13151776500,33650,33600,33650,33600,573
|
|
20231121,142200,13132521700,33600,33500,33650,33500,1286
|
|
20231121,142100,13089424850,33500,33650,33650,33500,820
|
|
20231121,142000,13061873900,33650,33550,33650,33550,407
|
|
20231121,141900,13048192300,33600,33600,33650,33550,405
|
|
20231121,141800,13034592950,33600,33550,33600,33500,338
|
|
20231121,141700,13023254250,33550,33550,33650,33550,741
|
|
20231121,141600,12998367800,33550,33500,33600,33450,366
|
|
20231121,141500,12986084050,33550,33600,33600,33550,514
|
|
20231121,141400,12968830450,33600,33550,33600,33450,466
|
|
20231121,141300,12953214050,33450,33450,33600,33400,4415
|
|
20231121,141200,12805380250,33450,33450,33450,33400,634
|
|
20231121,141100,12784187200,33450,33400,33450,33400,264
|
|
20231121,141000,12775362550,33400,33400,33450,33350,991
|
|
20231121,140900,12742243000,33400,33400,33400,33350,342
|
|
20231121,140800,12730828450,33400,33400,33400,33350,275
|
|
20231121,140700,12721644000,33450,33350,33450,33350,149
|
|
20231121,140600,12716669200,33350,33350,33400,33350,250
|
|
20231121,140500,12708327400,33350,33350,33400,33350,230
|
|
20231121,140400,12700654300,33400,33400,33450,33400,54
|
|
20231121,140300,12698850400,33450,33400,33500,33400,170
|
|
20231121,140200,12693167650,33350,33350,33350,33350,103
|
|
20231121,140100,12689732600,33400,33350,33450,33350,28
|
|
20231121,140000,12688797000,33350,33350,33400,33350,31
|
|
20231121,135900,12687762850,33350,33350,33450,33350,102
|
|
20231121,135800,12684358600,33400,33450,33450,33350,143
|
|
20231121,135700,12679584400,33500,33300,33500,33250,2252
|
|
20231121,135600,12604350950,33250,33250,33250,33250,30
|
|
20231121,135500,12603353450,33250,33300,33300,33250,198
|
|
20231121,135400,12596763150,33350,33300,33350,33250,208
|
|
20231121,135300,12589836500,33250,33300,33300,33250,165
|
|
20231121,135200,12584344500,33250,33250,33300,33250,194
|
|
20231121,135100,12577889200,33250,33300,33300,33250,343
|
|
20231121,135000,12566468600,33300,33250,33300,33250,66
|
|
20231121,134900,12564273200,33250,33300,33300,33250,168
|
|
20231121,134800,12558678900,33250,33300,33300,33250,201
|
|
20231121,134700,12551992500,33250,33300,33300,33250,370
|
|
20231121,134600,12539673400,33300,33300,33350,33300,103
|
|
20231121,134500,12536242600,33300,33350,33350,33300,103
|
|
20231121,134400,12532812450,33350,33350,33350,33300,143
|
|
20231121,134300,12528048700,33300,33300,33350,33250,815
|
|
20231121,134200,12500935950,33300,33350,33350,33250,172
|
|
20231121,134100,12495207350,33300,33300,33350,33250,252
|
|
20231121,134000,12486810350,33300,33250,33350,33250,875
|
|
20231121,133900,12457665750,33300,33300,33300,33250,460
|
|
20231121,133800,12442369350,33250,33350,33350,33250,158
|
|
20231121,133700,12437112850,33350,33300,33400,33250,219
|
|
20231121,133600,12429826350,33300,33300,33350,33250,764
|
|
20231121,133500,12404385650,33300,33300,33350,33300,255
|
|
20231121,133400,12395893250,33350,33300,33400,33300,69
|
|
20231121,133300,12393593900,33350,33300,33400,33300,175
|
|
20231121,133200,12387760650,33300,33350,33400,33300,892
|
|
20231121,133100,12358035350,33400,33400,33400,33350,269
|
|
20231121,133000,12349063050,33400,33350,33400,33350,37
|
|
20231121,132900,12347827350,33400,33400,33400,33350,310
|
|
20231121,132800,12337487100,33400,33350,33400,33350,131
|
|
20231121,132700,12333117950,33350,33400,33400,33350,48
|
|
20231121,132600,12331516400,33350,33350,33400,33350,98
|
|
20231121,132500,12328246750,33350,33350,33400,33350,136
|
|
20231121,132400,12323710400,33350,33350,33400,33300,80
|
|
20231121,132300,12321042050,33350,33350,33400,33300,171
|
|
20231121,132200,12315340550,33350,33300,33400,33300,580
|
|
20231121,132100,12295997200,33300,33350,33350,33300,11
|
|
20231121,132000,12295630400,33350,33300,33350,33300,237
|
|
20231121,131900,12287735800,33350,33300,33350,33300,198
|
|
20231121,131800,12281137700,33300,33250,33350,33250,412
|
|
20231121,131700,12267419150,33250,33300,33300,33250,67
|
|
20231121,131600,12265189400,33350,33350,33350,33300,205
|
|
20231121,131500,12258358450,33300,33300,33350,33300,1173
|
|
20231121,131400,12219285300,33300,33300,33350,33300,174
|
|
20231121,131300,12213490650,33350,33300,33350,33300,237
|
|
20231121,131200,12205592900,33350,33300,33350,33300,52
|
|
20231121,131100,12203859400,33350,33400,33400,33350,146
|
|
20231121,131000,12198985550,33400,33300,33400,33300,70
|
|
20231121,130900,12196653350,33400,33350,33400,33300,285
|
|
20231121,130800,12187154800,33350,33350,33400,33350,326
|
|
20231121,130700,12176274250,33400,33300,33400,33300,210
|
|
20231121,130600,12169270100,33300,33350,33350,33300,805
|
|
20231121,130500,12142430650,33300,33300,33350,33300,560
|
|
20231121,130400,12123780350,33350,33300,33350,33300,106
|
|
20231121,130300,12120250150,33300,33350,33350,33300,223
|
|
20231121,130200,12112821800,33300,33350,33350,33300,57
|
|
20231121,130100,12110921250,33350,33300,33350,33300,260
|
|
20231121,130000,12102259800,33350,33300,33350,33300,163
|
|
20231121,125900,12096829600,33300,33350,33350,33300,260
|
|
20231121,125800,12088170700,33300,33300,33350,33300,225
|
|
20231121,125700,12080677700,33350,33300,33350,33300,670
|
|
20231121,125600,12058354500,33300,33300,33350,33300,2147
|
|
20231121,125500,11986858650,33350,33350,33350,33300,43
|
|
20231121,125400,11985424650,33300,33350,33350,33300,119
|
|
20231121,125300,11981458050,33350,33300,33350,33300,605
|
|
20231121,125200,11961289950,33350,33400,33400,33350,1561
|
|
20231121,125100,11909230000,33350,33350,33400,33350,84
|
|
20231121,125000,11906428350,33350,33400,33400,33350,582
|
|
20231121,124900,11887017050,33400,33350,33400,33350,453
|
|
20231121,124800,11871909150,33350,33400,33400,33350,155
|
|
20231121,124700,11866733900,33400,33400,33450,33400,1129
|
|
20231121,124600,11829021500,33400,33400,33450,33400,1057
|
|
20231121,124500,11793714500,33450,33450,33450,33400,314
|
|
20231121,124400,11783212850,33450,33450,33450,33400,246
|
|
20231121,124300,11774985150,33450,33450,33500,33450,387
|
|
20231121,124200,11762038850,33500,33450,33500,33450,167
|
|
20231121,124100,11756448300,33500,33450,33500,33450,8
|
|
20231121,124000,11756180400,33500,33500,33500,33400,168
|
|
20231121,123900,11750560500,33500,33450,33500,33400,146
|
|
20231121,123800,11745677150,33400,33400,33400,33400,241
|
|
20231121,123700,11737627750,33400,33450,33500,33400,243
|
|
20231121,123600,11729504750,33400,33400,33450,33400,143
|
|
20231121,123500,11724727350,33450,33400,33450,33400,71
|
|
20231121,123400,11722355400,33450,33400,33450,33400,507
|
|
20231121,123300,11705420300,33400,33450,33450,33400,276
|
|
20231121,123200,11696191250,33400,33450,33450,33400,183
|
|
20231121,123100,11690076650,33400,33450,33450,33400,62
|
|
20231121,123000,11688004100,33450,33450,33450,33400,426
|
|
20231121,122900,11673760550,33450,33450,33450,33400,84
|
|
20231121,122800,11670951800,33400,33400,33450,33400,215
|
|
20231121,122700,11663764150,33400,33450,33450,33400,111
|
|
20231121,122600,11660056650,33400,33400,33450,33400,456
|
|
20231121,122500,11644825700,33450,33500,33500,33400,28
|
|
20231121,122400,11643888150,33400,33450,33450,33400,652
|
|
20231121,122300,11622095550,33400,33450,33500,33400,593
|
|
20231121,122200,11602259300,33500,33450,33500,33400,1578
|
|
20231121,122100,11549423100,33450,33400,33450,33400,292
|
|
20231121,122000,11539662450,33450,33450,33450,33400,35
|
|
20231121,121900,11538492650,33450,33450,33450,33400,236
|
|
20231121,121800,11530599800,33400,33450,33450,33400,155
|
|
20231121,121700,11525418850,33400,33400,33450,33400,126
|
|
20231121,121600,11521209950,33400,33300,33400,33300,83
|
|
20231121,121500,11518437850,33300,33350,33350,33300,79
|
|
20231121,121400,11515804700,33350,33300,33350,33300,164
|
|
20231121,121300,11510340750,33300,33350,33350,33300,251
|
|
20231121,121200,11501981150,33300,33350,33400,33300,301
|
|
20231121,121100,11491944550,33350,33400,33400,33350,223
|
|
20231121,121000,11484502150,33400,33300,33400,33300,117
|
|
20231121,120900,11480602300,33300,33300,33300,33300,43
|
|
20231121,120800,11479170400,33300,33300,33350,33300,154
|
|
20231121,120700,11474041850,33300,33250,33300,33250,152
|
|
20231121,120600,11468981750,33300,33300,33300,33250,91
|
|
20231121,120500,11465953400,33300,33250,33300,33250,96
|
|
20231121,120400,11462756750,33250,33300,33300,33250,97
|
|
20231121,120300,11459527950,33300,33250,33350,33250,91
|
|
20231121,120200,11456497400,33250,33300,33300,33250,104
|
|
20231121,120100,11453038550,33300,33300,33300,33300,467
|
|
20231121,120000,11437487450,33300,33300,33350,33250,49
|
|
20231121,115900,11435855800,33300,33300,33300,33250,109
|
|
20231121,115800,11432230000,33300,33400,33400,33250,2174
|
|
20231121,115700,11359787400,33400,33400,33450,33400,152
|
|
20231121,115600,11354710550,33400,33450,33450,33400,100
|
|
20231121,115500,11351369150,33400,33350,33400,33350,362
|
|
20231121,115400,11339288300,33400,33350,33400,33350,114
|
|
20231121,115300,11335486050,33350,33400,33400,33350,140
|
|
20231121,115200,11330814200,33400,33350,33400,33350,162
|
|
20231121,115100,11325408150,33350,33300,33400,33300,284
|
|
20231121,115000,11315937400,33300,33300,33350,33300,95
|
|
20231121,114900,11312772600,33300,33350,33350,33300,203
|
|
20231121,114800,11306009100,33300,33300,33300,33300,165
|
|
20231121,114700,11300514600,33300,33250,33350,33250,490
|
|
20231121,114600,11284199450,33250,33300,33300,33250,1041
|
|
20231121,114500,11249565200,33300,33300,33350,33300,345
|
|
20231121,114400,11238073950,33300,33350,33350,33300,290
|
|
20231121,114300,11228413600,33350,33300,33350,33300,101
|
|
20231121,114200,11225049650,33300,33300,33350,33250,511
|
|
20231121,114100,11208039400,33300,33250,33300,33250,151
|
|
20231121,114000,11203017600,33250,33250,33300,33250,214
|
|
20231121,113900,11195901200,33300,33250,33300,33250,239
|
|
20231121,113800,11187954150,33250,33250,33300,33250,327
|
|
20231121,113700,11177074600,33250,33250,33300,33250,196
|
|
20231121,113600,11170555000,33300,33250,33350,33250,197
|
|
20231121,113500,11164000950,33250,33250,33300,33250,947
|
|
20231121,113400,11132481800,33250,33250,33300,33200,670
|
|
20231121,113300,11110219400,33300,33250,33300,33250,113
|
|
20231121,113200,11106461350,33250,33250,33300,33250,723
|
|
20231121,113100,11082421350,33250,33250,33300,33200,642
|
|
20231121,113000,11061078000,33250,33300,33300,33250,160
|
|
20231121,112900,11055757900,33250,33250,33300,33250,241
|
|
20231121,112800,11047742750,33250,33250,33250,33250,168
|
|
20231121,112700,11042156750,33250,33250,33300,33250,399
|
|
20231121,112600,11028887400,33250,33250,33300,33250,219
|
|
20231121,112500,11021604750,33250,33300,33300,33250,470
|
|
20231121,112400,11005966350,33250,33300,33300,33250,131
|
|
20231121,112300,11001610100,33300,33250,33300,33250,229
|
|
20231121,112200,10993993400,33250,33300,33300,33250,848
|
|
20231121,112100,10965758200,33300,33250,33350,33250,421
|
|
20231121,112000,10951742050,33250,33250,33350,33250,280
|
|
20231121,111900,10942427950,33300,33300,33300,33250,960
|
|
20231121,111800,10910495800,33250,33350,33350,33250,1714
|
|
20231121,111700,10853418650,33350,33350,33350,33300,1036
|
|
20231121,111600,10818907950,33300,33300,33350,33300,1234
|
|
20231121,111500,10777799850,33300,33400,33400,33300,1821
|
|
20231121,111400,10717068450,33350,33350,33400,33350,341
|
|
20231121,111300,10705694300,33350,33400,33450,33350,2247
|
|
20231121,111200,10630644600,33400,33450,33500,33400,419
|
|
20231121,111100,10616631450,33450,33450,33500,33450,1221
|
|
20231121,111000,10575788750,33450,33500,33550,33450,340
|
|
20231121,110900,10564400450,33500,33450,33650,33450,652
|
|
20231121,110800,10542509650,33500,33450,33500,33450,520
|
|
20231121,110700,10525110150,33450,33450,33500,33450,128
|
|
20231121,110600,10520827050,33450,33500,33500,33450,482
|
|
20231121,110500,10504696500,33550,33500,33550,33450,183
|
|
20231121,110400,10498569350,33500,33450,33500,33450,194
|
|
20231121,110300,10492071350,33450,33400,33500,33400,555
|
|
20231121,110200,10473514750,33450,33400,33450,33400,588
|
|
20231121,110100,10453872800,33450,33500,33550,33400,1161
|
|
20231121,110000,10415028450,33450,33450,33500,33450,215
|
|
20231121,105900,10407834850,33450,33450,33500,33450,711
|
|
20231121,105800,10384026300,33450,33400,33500,33400,498
|
|
20231121,105700,10367369450,33400,33400,33450,33400,352
|
|
20231121,105600,10355604950,33400,33450,33550,33400,272
|
|
20231121,105500,10346502300,33450,33350,33450,33350,512
|
|
20231121,105400,10329396000,33400,33350,33400,33350,1152
|
|
20231121,105300,10290955800,33400,33550,33550,33400,3537
|
|
20231121,105200,10172582100,33500,33550,33550,33500,2230
|
|
20231121,105100,10097835300,33600,33550,33600,33500,459
|
|
20231121,105000,10082445200,33550,33600,33600,33550,770
|
|
20231121,104900,10056606950,33550,33650,33700,33550,4687
|
|
20231121,104800,9899009350,33700,33700,33700,33650,490
|
|
20231121,104700,9882497700,33700,33650,33750,33650,204
|
|
20231121,104600,9875627300,33700,33700,33700,33700,508
|
|
20231121,104500,9858507700,33700,33700,33750,33650,364
|
|
20231121,104400,9846252900,33700,33650,33700,33650,592
|
|
20231121,104300,9826304300,33650,33650,33700,33650,410
|
|
20231121,104200,9812507450,33650,33700,33700,33650,1097
|
|
20231121,104100,9775589750,33650,33700,33700,33650,964
|
|
20231121,104000,9743103050,33700,33750,33800,33700,169
|
|
20231121,103900,9737404050,33750,33700,33750,33700,137
|
|
20231121,103800,9732786350,33700,33750,33750,33700,88
|
|
20231121,103700,9729819350,33750,33800,33800,33700,1270
|
|
20231121,103600,9687014650,33800,33800,33800,33700,117
|
|
20231121,103500,9683068450,33800,33750,33800,33700,727
|
|
20231121,103400,9658532400,33750,33800,33800,33700,639
|
|
20231121,103300,9636964150,33800,33800,33850,33750,139
|
|
20231121,103200,9632266450,33800,33800,33850,33750,1107
|
|
20231121,103100,9594834350,33800,33750,33850,33750,294
|
|
20231121,103000,9584898300,33800,33700,33800,33700,224
|
|
20231121,102900,9577341600,33700,33700,33750,33700,217
|
|
20231121,102800,9570024800,33750,33800,33800,33700,934
|
|
20231121,102700,9538535800,33800,33800,33800,33750,287
|
|
20231121,102600,9528841650,33750,33800,33800,33750,202
|
|
20231121,102500,9522020950,33750,33750,33800,33750,176
|
|
20231121,102400,9516077050,33750,33700,33800,33700,290
|
|
20231121,102300,9506290200,33700,33650,33700,33600,723
|
|
20231121,102200,9481965200,33650,33600,33650,33600,541
|
|
20231121,102100,9463782550,33650,33700,33700,33650,607
|
|
20231121,102000,9443351050,33650,33600,33700,33600,195
|
|
20231121,101900,9436789950,33600,33650,33700,33600,351
|
|
20231121,101800,9424978850,33650,33650,33700,33600,350
|
|
20231121,101700,9413200350,33600,33600,33650,33600,1525
|
|
20231121,101600,9361951550,33600,33600,33650,33550,1593
|
|
20231121,101500,9308428250,33550,33600,33600,33550,677
|
|
20231121,101400,9285687750,33600,33650,33700,33600,1623
|
|
20231121,101300,9231135100,33700,33600,33750,33600,548
|
|
20231121,101200,9212705600,33650,33700,33700,33650,1791
|
|
20231121,101100,9152399700,33750,33750,33750,33700,497
|
|
20231121,101000,9135641200,33700,33700,33750,33700,480
|
|
20231121,100900,9119454000,33700,33700,33750,33650,403
|
|
20231121,100800,9105871400,33700,33700,33700,33650,538
|
|
20231121,100700,9087754100,33700,33600,33700,33600,271
|
|
20231121,100600,9078633700,33700,33700,33700,33650,1275
|
|
20231121,100500,9035698900,33700,33700,33700,33650,1202
|
|
20231121,100400,8995206100,33700,33700,33750,33650,2849
|
|
20231121,100300,8899253100,33750,33800,33850,33750,2384
|
|
20231121,100200,8818739450,33850,33800,33850,33750,649
|
|
20231121,100100,8796809300,33800,33900,33950,33800,3393
|
|
20231121,100000,8681956700,34000,33900,34000,33850,5768
|
|
20231121,095900,8486023850,33850,33800,33900,33800,1364
|
|
20231121,095800,8439901500,33800,33850,33850,33800,1978
|
|
20231121,095700,8372995650,33850,33800,33950,33800,2086
|
|
20231121,095600,8302380300,33750,33900,33900,33750,4839
|
|
20231121,095500,8138615600,33900,34050,34100,33900,1552
|
|
20231121,095400,8085846100,34050,34150,34150,34050,727
|
|
20231121,095300,8061067900,34150,34200,34250,34100,888
|
|
20231121,095200,8030710500,34100,34100,34250,34050,356
|
|
20231121,095100,8018570400,34100,34350,34350,34050,1603
|
|
20231121,095000,7963824550,34300,34200,34400,34200,285
|
|
20231121,094900,7954055050,34400,34300,34450,34200,2093
|
|
20231121,094800,7882225000,34300,34500,34500,34300,2770
|
|
20231121,094700,7786794650,34450,34500,34500,34450,782
|
|
20231121,094600,7759822100,34500,34500,34550,34450,3661
|
|
20231121,094500,7633491200,34500,34450,34500,34350,1094
|
|
20231121,094400,7595787950,34400,34450,34500,34300,5167
|
|
20231121,094300,7418120100,34450,34350,34600,34350,14683
|
|
20231121,094200,6911748650,34350,34300,34350,34200,5399
|
|
20231121,094100,6726468200,34300,34200,34300,34200,2760
|
|
20231121,094000,6631992150,34200,34250,34250,34150,1896
|
|
20231121,093900,6567142100,34250,33900,34250,33850,8002
|
|
20231121,093800,6294650350,33900,33950,33950,33900,727
|
|
20231121,093700,6269979900,34000,33900,34000,33900,883
|
|
20231121,093600,6240016100,33900,33900,33950,33850,928
|
|
20231121,093500,6208556650,33850,33950,34000,33750,1507
|
|
20231121,093400,6157569500,33900,34050,34050,33800,2657
|
|
20231121,093300,6067535950,34050,34100,34100,33950,2088
|
|
20231121,093200,5996565400,34000,34100,34100,34000,1950
|
|
20231121,093100,5930155700,34150,34200,34200,34050,1281
|
|
20231121,093000,5886447700,34200,34100,34200,34100,2066
|
|
20231121,092900,5815874000,34150,34050,34150,34050,1741
|
|
20231121,092800,5756486150,34100,34050,34100,34050,654
|
|
20231121,092700,5734188550,34100,33800,34100,33750,5431
|
|
20231121,092600,5549769650,33850,34000,34000,33750,5822
|
|
20231121,092500,5352717600,33950,34000,34000,33900,845
|
|
20231121,092400,5324014850,33950,33900,34000,33900,720
|
|
20231121,092300,5299575200,33900,33950,34000,33750,3490
|
|
20231121,092200,5181416900,33950,34050,34050,33950,1589
|
|
20231121,092100,5127445150,34000,34200,34350,34000,3999
|
|
20231121,092000,4991191250,34250,34400,34450,34150,2066
|
|
20231121,091900,4920279050,34400,34500,34500,34300,2783
|
|
20231121,091800,4824482350,34500,34500,34550,34400,3401
|
|
20231121,091700,4707145200,34500,34200,34500,34200,9065
|
|
20231121,091600,4395183100,34200,34000,34200,34000,4259
|
|
20231121,091500,4249852200,34000,34050,34100,33950,3381
|
|
20231121,091400,4134861800,34050,34350,34350,34000,5523
|
|
20231121,091300,3946056750,34350,34400,34400,34300,2152
|
|
20231121,091200,3872149250,34400,34500,34500,34250,7027
|
|
20231121,091100,3630434750,34450,34500,34550,34250,9219
|
|
20231121,091000,3313263550,34500,34550,34650,34400,14275
|
|
20231121,090900,2820212950,34550,34600,34600,34450,8131
|
|
20231121,090800,2539127400,34550,34300,34550,34250,14489
|
|
20231121,090700,2040469500,34300,34200,34400,34150,12782
|
|
20231121,090600,1602728050,34200,34100,34300,34100,7850
|
|
20231121,090500,1334222400,34100,33900,34100,33850,5357
|
|
20231121,090400,1152086700,33900,34100,34100,33850,3482
|
|
20231121,090300,1033912950,34050,33900,34100,33900,7275
|
|
20231121,090200,786567050,33950,33800,34000,33700,5370
|
|
20231121,090100,604651400,33800,33850,33900,33650,5570
|
|
20231121,090000,416542500,33850,33800,33850,33500,12324
|