618 lines
34 KiB
CSV
618 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191500,24402319350,31400,31400,31400,31400,8275
|
|
20231123,191400,24402319350,31400,31400,31400,31400,0
|
|
20231123,191300,24402319350,31400,31400,31400,31400,0
|
|
20231123,191200,24402319350,31400,31400,31400,31400,0
|
|
20231123,191100,24402319350,31400,31400,31400,31400,0
|
|
20231123,191000,24402319350,31400,31400,31400,31400,0
|
|
20231123,190900,24402319350,31400,31400,31400,31400,0
|
|
20231123,190800,24402319350,31400,31400,31400,31400,0
|
|
20231123,190700,24402319350,31400,31400,31400,31400,0
|
|
20231123,190600,24402319350,31400,31400,31400,31400,0
|
|
20231123,190500,24402319350,31400,31400,31400,31400,0
|
|
20231123,190400,24402319350,31400,31400,31400,31400,0
|
|
20231123,190300,24402319350,31400,31400,31400,31400,0
|
|
20231123,190200,24402319350,31400,31400,31400,31400,0
|
|
20231123,190100,24402319350,31400,31400,31400,31400,0
|
|
20231123,190000,24402319350,31400,31400,31400,31400,0
|
|
20231123,185900,24402319350,31400,31400,31400,31400,0
|
|
20231123,185800,24402319350,31400,31400,31400,31400,0
|
|
20231123,185700,24402319350,31400,31400,31400,31400,0
|
|
20231123,185600,24402319350,31400,31400,31400,31400,0
|
|
20231123,185500,24402319350,31400,31400,31400,31400,0
|
|
20231123,185400,24402319350,31400,31400,31400,31400,0
|
|
20231123,185300,24402319350,31400,31400,31400,31400,0
|
|
20231123,185200,24402319350,31400,31400,31400,31400,0
|
|
20231123,185100,24402319350,31400,31400,31400,31400,0
|
|
20231123,185000,24402319350,31400,31400,31400,31400,0
|
|
20231123,184900,24402319350,31400,31400,31400,31400,0
|
|
20231123,184800,24402319350,31400,31400,31400,31400,0
|
|
20231123,184700,24402319350,31400,31400,31400,31400,0
|
|
20231123,184600,24402319350,31400,31400,31400,31400,0
|
|
20231123,184500,24402319350,31400,31400,31400,31400,8275
|
|
20231123,184400,24402319350,31400,31400,31400,31400,0
|
|
20231123,184300,24402319350,31400,31400,31400,31400,0
|
|
20231123,184200,24402319350,31400,31400,31400,31400,0
|
|
20231123,184100,24402319350,31400,31400,31400,31400,0
|
|
20231123,184000,24402319350,31400,31400,31400,31400,0
|
|
20231123,183900,24402319350,31400,31400,31400,31400,0
|
|
20231123,183800,24402319350,31400,31400,31400,31400,0
|
|
20231123,183700,24402319350,31400,31400,31400,31400,0
|
|
20231123,183600,24402319350,31400,31400,31400,31400,0
|
|
20231123,183500,24402319350,31400,31400,31400,31400,0
|
|
20231123,183400,24402319350,31400,31400,31400,31400,0
|
|
20231123,183300,24402319350,31400,31400,31400,31400,0
|
|
20231123,183200,24402319350,31400,31400,31400,31400,0
|
|
20231123,183100,24402319350,31400,31400,31400,31400,0
|
|
20231123,183000,24402319350,31400,31400,31400,31400,0
|
|
20231123,182900,24402319350,31400,31400,31400,31400,0
|
|
20231123,182800,24402319350,31400,31400,31400,31400,0
|
|
20231123,182700,24402319350,31400,31400,31400,31400,0
|
|
20231123,182600,24402319350,31400,31400,31400,31400,0
|
|
20231123,182500,24402319350,31400,31400,31400,31400,0
|
|
20231123,182400,24402319350,31400,31400,31400,31400,0
|
|
20231123,182300,24402319350,31400,31400,31400,31400,0
|
|
20231123,182200,24402319350,31400,31400,31400,31400,0
|
|
20231123,182100,24402319350,31400,31400,31400,31400,0
|
|
20231123,182000,24402319350,31400,31400,31400,31400,0
|
|
20231123,181900,24402319350,31400,31400,31400,31400,0
|
|
20231123,181800,24402319350,31400,31400,31400,31400,0
|
|
20231123,181700,24402319350,31400,31400,31400,31400,0
|
|
20231123,181600,24402319350,31400,31400,31400,31400,0
|
|
20231123,181500,24402319350,31400,31400,31400,31400,8275
|
|
20231123,181400,24402319350,31400,31400,31400,31400,0
|
|
20231123,181300,24402319350,31400,31400,31400,31400,0
|
|
20231123,181200,24402319350,31400,31400,31400,31400,0
|
|
20231123,181100,24402319350,31400,31400,31400,31400,0
|
|
20231123,181000,24402319350,31400,31400,31400,31400,0
|
|
20231123,180900,24402319350,31400,31400,31400,31400,0
|
|
20231123,180800,24402319350,31400,31400,31400,31400,0
|
|
20231123,180700,24402319350,31400,31400,31400,31400,0
|
|
20231123,180600,24402319350,31400,31400,31400,31400,0
|
|
20231123,180500,24402319350,31400,31400,31400,31400,0
|
|
20231123,180400,24402319350,31400,31400,31400,31400,0
|
|
20231123,180300,24402319350,31400,31400,31400,31400,0
|
|
20231123,180200,24402319350,31400,31400,31400,31400,0
|
|
20231123,180100,24402319350,31400,31400,31400,31400,0
|
|
20231123,180000,24402319350,31400,31400,31400,31400,0
|
|
20231123,175900,24402319350,31400,31400,31400,31400,0
|
|
20231123,175800,24402319350,31400,31400,31400,31400,0
|
|
20231123,175700,24402319350,31400,31400,31400,31400,0
|
|
20231123,175600,24402319350,31400,31400,31400,31400,0
|
|
20231123,175500,24402319350,31400,31400,31400,31400,0
|
|
20231123,175400,24402319350,31400,31400,31400,31400,0
|
|
20231123,175300,24402319350,31400,31400,31400,31400,0
|
|
20231123,175200,24402319350,31400,31400,31400,31400,0
|
|
20231123,175100,24402319350,31400,31400,31400,31400,0
|
|
20231123,175000,24402319350,31400,31400,31400,31400,0
|
|
20231123,174900,24402319350,31400,31400,31400,31400,0
|
|
20231123,174800,24402319350,31400,31400,31400,31400,0
|
|
20231123,174700,24402319350,31400,31400,31400,31400,0
|
|
20231123,174600,24402319350,31400,31400,31400,31400,0
|
|
20231123,174500,24402319350,31400,31400,31400,31400,8275
|
|
20231123,174400,24402319350,31400,31400,31400,31400,0
|
|
20231123,174300,24402319350,31400,31400,31400,31400,0
|
|
20231123,174200,24402319350,31400,31400,31400,31400,0
|
|
20231123,174100,24402319350,31400,31400,31400,31400,0
|
|
20231123,174000,24402319350,31400,31400,31400,31400,0
|
|
20231123,173900,24402319350,31400,31400,31400,31400,0
|
|
20231123,173800,24402319350,31400,31400,31400,31400,0
|
|
20231123,173700,24402319350,31400,31400,31400,31400,0
|
|
20231123,173600,24402319350,31400,31400,31400,31400,0
|
|
20231123,173500,24402319350,31400,31400,31400,31400,0
|
|
20231123,173400,24402319350,31400,31400,31400,31400,0
|
|
20231123,173300,24402319350,31400,31400,31400,31400,0
|
|
20231123,173200,24402319350,31400,31400,31400,31400,0
|
|
20231123,173100,24402319350,31400,31400,31400,31400,0
|
|
20231123,173000,24402319350,31400,31400,31400,31400,0
|
|
20231123,172900,24402319350,31400,31400,31400,31400,0
|
|
20231123,172800,24402319350,31400,31400,31400,31400,0
|
|
20231123,172700,24402319350,31400,31400,31400,31400,0
|
|
20231123,172600,24402319350,31400,31400,31400,31400,0
|
|
20231123,172500,24402319350,31400,31400,31400,31400,0
|
|
20231123,172400,24402319350,31400,31400,31400,31400,0
|
|
20231123,172300,24402319350,31400,31400,31400,31400,0
|
|
20231123,172200,24402319350,31400,31400,31400,31400,0
|
|
20231123,172100,24402319350,31400,31400,31400,31400,0
|
|
20231123,172000,24402319350,31400,31400,31400,31400,0
|
|
20231123,171900,24402319350,31400,31400,31400,31400,0
|
|
20231123,171800,24402319350,31400,31400,31400,31400,0
|
|
20231123,171700,24402319350,31400,31400,31400,31400,0
|
|
20231123,171600,24402319350,31400,31400,31400,31400,0
|
|
20231123,171500,24402319350,31400,31400,31400,31400,8275
|
|
20231123,171400,24402319350,31400,31400,31400,31400,0
|
|
20231123,171300,24402319350,31400,31400,31400,31400,0
|
|
20231123,171200,24402319350,31400,31400,31400,31400,0
|
|
20231123,171100,24402319350,31400,31400,31400,31400,0
|
|
20231123,171000,24402319350,31400,31400,31400,31400,0
|
|
20231123,170900,24402319350,31400,31400,31400,31400,0
|
|
20231123,170800,24402319350,31400,31400,31400,31400,0
|
|
20231123,170700,24402319350,31400,31400,31400,31400,0
|
|
20231123,170600,24402319350,31400,31400,31400,31400,0
|
|
20231123,170500,24402319350,31400,31400,31400,31400,0
|
|
20231123,170400,24402319350,31400,31400,31400,31400,0
|
|
20231123,170300,24402319350,31400,31400,31400,31400,0
|
|
20231123,170200,24402319350,31400,31400,31400,31400,0
|
|
20231123,170100,24402319350,31400,31400,31400,31400,0
|
|
20231123,170000,24402319350,31400,31400,31400,31400,0
|
|
20231123,165900,24402319350,31400,31400,31400,31400,0
|
|
20231123,165800,24402319350,31400,31400,31400,31400,0
|
|
20231123,165700,24402319350,31400,31400,31400,31400,0
|
|
20231123,165600,24402319350,31400,31400,31400,31400,0
|
|
20231123,165500,24402319350,31400,31400,31400,31400,0
|
|
20231123,165400,24402319350,31400,31400,31400,31400,0
|
|
20231123,165300,24402319350,31400,31400,31400,31400,0
|
|
20231123,165200,24402319350,31400,31400,31400,31400,0
|
|
20231123,165100,24402319350,31400,31400,31400,31400,0
|
|
20231123,165000,24402319350,31400,31400,31400,31400,0
|
|
20231123,164900,24402319350,31400,31400,31400,31400,0
|
|
20231123,164800,24402319350,31400,31400,31400,31400,0
|
|
20231123,164700,24402319350,31400,31400,31400,31400,0
|
|
20231123,164600,24402319350,31400,31400,31400,31400,0
|
|
20231123,164500,24402319350,31400,31400,31400,31400,8275
|
|
20231123,164400,24402319350,31400,31400,31400,31400,0
|
|
20231123,164300,24402319350,31400,31400,31400,31400,0
|
|
20231123,164200,24402319350,31400,31400,31400,31400,0
|
|
20231123,164100,24402319350,31400,31400,31400,31400,0
|
|
20231123,164000,24402319350,31400,31400,31400,31400,0
|
|
20231123,163900,24402319350,31400,31400,31400,31400,0
|
|
20231123,163800,24402319350,31400,31400,31400,31400,0
|
|
20231123,163700,24402319350,31400,31400,31400,31400,0
|
|
20231123,163600,24402319350,31400,31400,31400,31400,0
|
|
20231123,163500,24402319350,31400,31400,31400,31400,0
|
|
20231123,163400,24402319350,31400,31400,31400,31400,0
|
|
20231123,163300,24402319350,31400,31400,31400,31400,0
|
|
20231123,163200,24402319350,31400,31400,31400,31400,0
|
|
20231123,163100,24402319350,31400,31400,31400,31400,0
|
|
20231123,163000,24402319350,31400,31400,31400,31400,0
|
|
20231123,162900,24402319350,31400,31400,31400,31400,0
|
|
20231123,162800,24402319350,31400,31400,31400,31400,0
|
|
20231123,162700,24402319350,31400,31400,31400,31400,0
|
|
20231123,162600,24402319350,31400,31400,31400,31400,0
|
|
20231123,162500,24402319350,31400,31400,31400,31400,0
|
|
20231123,162400,24402319350,31400,31400,31400,31400,0
|
|
20231123,162300,24402319350,31400,31400,31400,31400,0
|
|
20231123,162200,24402319350,31400,31400,31400,31400,0
|
|
20231123,162100,24402319350,31400,31400,31400,31400,0
|
|
20231123,162000,24402319350,31400,31400,31400,31400,0
|
|
20231123,161900,24402319350,31400,31400,31400,31400,0
|
|
20231123,161800,24402319350,31400,31400,31400,31400,0
|
|
20231123,161700,24402319350,31400,31400,31400,31400,0
|
|
20231123,161600,24402319350,31400,31400,31400,31400,0
|
|
20231123,161500,24402319350,31400,31400,31400,31400,8275
|
|
20231123,161400,24402319350,31400,31400,31400,31400,0
|
|
20231123,161300,24402319350,31400,31400,31400,31400,0
|
|
20231123,161200,24402319350,31400,31400,31400,31400,0
|
|
20231123,161100,24402319350,31400,31400,31400,31400,0
|
|
20231123,161000,24402319350,31400,31400,31400,31400,0
|
|
20231123,160900,24402319350,31400,31400,31400,31400,0
|
|
20231123,160800,24402319350,31400,31400,31400,31400,0
|
|
20231123,160700,24402319350,31400,31400,31400,31400,0
|
|
20231123,160600,24402319350,31400,31400,31400,31400,0
|
|
20231123,160500,24402319350,31400,31400,31400,31400,0
|
|
20231123,160400,24402319350,31400,31400,31400,31400,0
|
|
20231123,160300,24402319350,31400,31400,31400,31400,0
|
|
20231123,160200,24402319350,31400,31400,31400,31400,0
|
|
20231123,160100,24402319350,31400,31400,31400,31400,0
|
|
20231123,160000,24402319350,31400,31400,31400,31400,0
|
|
20231123,155900,24402319350,31400,31400,31400,31400,0
|
|
20231123,155800,24402319350,31400,31400,31400,31400,0
|
|
20231123,155700,24402319350,31400,31400,31400,31400,0
|
|
20231123,155600,24402319350,31400,31400,31400,31400,0
|
|
20231123,155500,24402319350,31400,31400,31400,31400,0
|
|
20231123,155400,24402319350,31400,31400,31400,31400,0
|
|
20231123,155300,24402319350,31400,31400,31400,31400,0
|
|
20231123,155200,24402319350,31400,31400,31400,31400,0
|
|
20231123,155100,24402319350,31400,31400,31400,31400,0
|
|
20231123,155000,24402319350,31400,31400,31400,31400,0
|
|
20231123,154900,24402319350,31400,31400,31400,31400,0
|
|
20231123,154800,24402319350,31400,31400,31400,31400,0
|
|
20231123,154700,24402319350,31400,31400,31400,31400,0
|
|
20231123,154600,24402319350,31400,31400,31400,31400,0
|
|
20231123,154500,24402319350,31400,31400,31400,31400,8275
|
|
20231123,154400,24402319350,31400,31400,31400,31400,0
|
|
20231123,154300,24402319350,31400,31400,31400,31400,0
|
|
20231123,154200,24402319350,31400,31400,31400,31400,0
|
|
20231123,154100,24402319350,31400,31400,31400,31400,0
|
|
20231123,154000,24402319350,31400,31400,31400,31400,0
|
|
20231123,153900,24402319350,31400,31400,31400,31400,0
|
|
20231123,153800,24402319350,31400,31400,31400,31400,0
|
|
20231123,153700,24402319350,31400,31400,31400,31400,0
|
|
20231123,153600,24402319350,31400,31400,31400,31400,0
|
|
20231123,153500,24402319350,31400,31400,31400,31400,0
|
|
20231123,153400,24402319350,31400,31400,31400,31400,0
|
|
20231123,153300,24402319350,31400,31400,31400,31400,0
|
|
20231123,153200,24402319350,31400,31400,31400,31400,0
|
|
20231123,153100,24402319350,31400,31400,31400,31400,0
|
|
20231123,153000,24402319350,31400,31400,31400,31400,8275
|
|
20231123,152900,24142484350,31550,31550,31550,31550,0
|
|
20231123,152800,24142484350,31550,31550,31550,31550,0
|
|
20231123,152700,24142484350,31550,31550,31550,31550,0
|
|
20231123,152600,24142484350,31550,31550,31550,31550,0
|
|
20231123,152500,24142484350,31550,31550,31550,31550,0
|
|
20231123,152400,24142484350,31550,31550,31550,31550,0
|
|
20231123,152300,24142484350,31550,31550,31550,31550,0
|
|
20231123,152200,24142484350,31550,31550,31550,31550,0
|
|
20231123,152100,24142484350,31550,31550,31550,31550,0
|
|
20231123,152000,24142484350,31550,31550,31550,31550,0
|
|
20231123,151900,24142484350,31550,31500,31600,31500,1781
|
|
20231123,151800,24086348600,31500,31500,31550,31450,755
|
|
20231123,151700,24062560750,31500,31500,31550,31450,1166
|
|
20231123,151600,24025828800,31500,31550,31550,31500,1699
|
|
20231123,151500,23972301300,31550,31550,31600,31550,1738
|
|
20231123,151400,23917454300,31600,31550,31650,31550,2246
|
|
20231123,151300,23846515100,31600,31600,31600,31550,1434
|
|
20231123,151200,23801240800,31600,31550,31600,31500,3503
|
|
20231123,151100,23690651850,31600,31550,31600,31500,1008
|
|
20231123,151000,23658873500,31550,31650,31650,31500,1600
|
|
20231123,150900,23608360800,31500,31600,31650,31500,2670
|
|
20231123,150800,23524040600,31550,31550,31600,31500,2085
|
|
20231123,150700,23458244800,31600,31500,31600,31450,1691
|
|
20231123,150600,23404953350,31500,31500,31550,31400,2442
|
|
20231123,150500,23328024800,31500,31400,31500,31400,1486
|
|
20231123,150400,23281270350,31500,31450,31500,31400,2312
|
|
20231123,150300,23208629500,31450,31450,31500,31400,1604
|
|
20231123,150200,23158212300,31450,31450,31500,31400,1137
|
|
20231123,150100,23122466300,31450,31450,31500,31400,1621
|
|
20231123,150000,23071514700,31450,31400,31500,31400,2557
|
|
20231123,145900,22991178850,31450,31450,31550,31400,2189
|
|
20231123,145800,22922338200,31500,31450,31550,31450,1866
|
|
20231123,145700,22863590500,31500,31500,31550,31450,1838
|
|
20231123,145600,22805716100,31500,31500,31550,31450,2036
|
|
20231123,145500,22741592200,31500,31450,31550,31450,1281
|
|
20231123,145400,22701231250,31500,31550,31550,31450,2347
|
|
20231123,145300,22627282050,31550,31450,31550,31450,2884
|
|
20231123,145200,22536505500,31450,31450,31500,31400,2196
|
|
20231123,145100,22467478400,31450,31400,31450,31350,2985
|
|
20231123,145000,22373761650,31400,31400,31450,31350,1958
|
|
20231123,144900,22312273350,31350,31450,31450,31300,1722
|
|
20231123,144800,22258298700,31450,31400,31450,31300,1856
|
|
20231123,144700,22200046250,31400,31350,31450,31350,1700
|
|
20231123,144600,22146644800,31350,31350,31450,31300,1802
|
|
20231123,144500,22090130000,31350,31300,31400,31300,2204
|
|
20231123,144400,22021062000,31350,31400,31400,31300,2001
|
|
20231123,144300,21958354050,31350,31350,31400,31300,1672
|
|
20231123,144200,21905971400,31350,31400,31400,31250,1397
|
|
20231123,144100,21862229700,31400,31350,31400,31300,2659
|
|
20231123,144000,21778888350,31300,31350,31400,31300,1745
|
|
20231123,143900,21724221400,31400,31400,31400,31300,1635
|
|
20231123,143800,21673009400,31350,31350,31400,31300,1721
|
|
20231123,143700,21619096950,31350,31350,31400,31300,1469
|
|
20231123,143600,21573085650,31300,31300,31400,31250,2007
|
|
20231123,143500,21510248700,31300,31400,31400,31250,2162
|
|
20231123,143400,21442503950,31400,31350,31400,31300,1894
|
|
20231123,143300,21383171400,31300,31300,31350,31250,2055
|
|
20231123,143200,21318859400,31300,31300,31300,31200,2185
|
|
20231123,143100,21250606950,31200,31200,31350,31150,1965
|
|
20231123,143000,21189224600,31200,31200,31300,31150,1496
|
|
20231123,142900,21142547550,31250,31100,31250,31100,1954
|
|
20231123,142800,21081615050,31100,31200,31200,31100,1666
|
|
20231123,142700,21029714300,31200,31200,31200,31100,2339
|
|
20231123,142600,20956802050,31100,31200,31200,31050,14851
|
|
20231123,142500,20494916500,31200,31250,31300,31200,5233
|
|
20231123,142400,20331586250,31250,31250,31350,31250,1498
|
|
20231123,142300,20284749000,31300,31300,31350,31250,4191
|
|
20231123,142200,20153677950,31300,31350,31350,31300,1172
|
|
20231123,142100,20116980750,31350,31350,31400,31300,1742
|
|
20231123,142000,20062416650,31350,31350,31400,31300,2631
|
|
20231123,141900,19980009850,31350,31300,31400,31300,1449
|
|
20231123,141800,19934628300,31350,31350,31400,31300,7829
|
|
20231123,141700,19689400650,31400,31350,31500,31350,1382
|
|
20231123,141600,19646019900,31400,31350,31400,31300,1802
|
|
20231123,141500,19589551800,31350,31400,31400,31300,1936
|
|
20231123,141400,19528855100,31350,31450,31450,31350,3957
|
|
20231123,141300,19404666200,31450,31500,31500,31400,921
|
|
20231123,141200,19375720950,31500,31450,31500,31400,2300
|
|
20231123,141100,19303443250,31500,31400,31500,31350,1146
|
|
20231123,141000,19267419500,31400,31450,31450,31350,3866
|
|
20231123,140900,19146029000,31450,31450,31450,31400,1588
|
|
20231123,140800,19096150850,31450,31450,31500,31400,2862
|
|
20231123,140700,19006178550,31450,31550,31550,31450,6596
|
|
20231123,140600,18798439450,31500,31550,31550,31500,2133
|
|
20231123,140500,18731205650,31600,31600,31700,31550,923
|
|
20231123,140400,18702047450,31650,31550,31650,31500,1817
|
|
20231123,140300,18644757200,31600,31550,31650,31500,2688
|
|
20231123,140200,18560001700,31550,31550,31600,31500,1339
|
|
20231123,140100,18517768950,31550,31600,31600,31550,1245
|
|
20231123,140000,18478475650,31600,31500,31600,31500,3721
|
|
20231123,135900,18361189500,31500,31600,31650,31500,18058
|
|
20231123,135800,17791202700,31650,31650,31700,31650,1186
|
|
20231123,135700,17753654650,31650,31700,31700,31650,5159
|
|
20231123,135600,17590248300,31750,31750,31800,31700,601
|
|
20231123,135500,17571184050,31800,31700,31800,31700,945
|
|
20231123,135400,17541183500,31700,31800,31800,31700,869
|
|
20231123,135300,17513586300,31750,31750,31850,31750,821
|
|
20231123,135200,17487489600,31800,31750,31800,31700,608
|
|
20231123,135100,17468187450,31750,31800,31850,31700,470
|
|
20231123,135000,17453263250,31800,31800,31850,31750,375
|
|
20231123,134900,17441354000,31750,31750,31800,31750,1048
|
|
20231123,134800,17408057800,31750,31800,31850,31750,363
|
|
20231123,134700,17396516950,31800,31850,31850,31800,620
|
|
20231123,134600,17376798300,31800,31900,31900,31800,961
|
|
20231123,134500,17346209950,31850,31800,31900,31750,633
|
|
20231123,134400,17326094900,31800,31800,31900,31750,524
|
|
20231123,134300,17309428550,31800,31750,31850,31750,595
|
|
20231123,134200,17290509500,31800,31750,31800,31750,466
|
|
20231123,134100,17275711050,31750,31900,31950,31750,1059
|
|
20231123,134000,17241958400,31900,31750,31900,31750,879
|
|
20231123,133900,17214007900,31750,31750,31800,31750,626
|
|
20231123,133800,17194129100,31800,31850,31850,31750,610
|
|
20231123,133700,17174748800,31850,31800,31850,31700,576
|
|
20231123,133600,17156453750,31750,31750,31800,31700,542
|
|
20231123,133500,17139256700,31700,31700,31800,31700,578
|
|
20231123,133400,17120924650,31750,31750,31750,31700,785
|
|
20231123,133300,17096035100,31750,31650,31750,31650,677
|
|
20231123,133200,17074591950,31700,31700,31750,31650,703
|
|
20231123,133100,17052302700,31750,31650,31750,31650,780
|
|
20231123,133000,17027596400,31700,31700,31750,31700,776
|
|
20231123,132900,17002995150,31700,31650,31750,31650,1046
|
|
20231123,132800,16969846750,31650,31700,31750,31650,2024
|
|
20231123,132700,16905701850,31750,31750,31750,31700,679
|
|
20231123,132600,16884165400,31700,31750,31750,31700,938
|
|
20231123,132500,16854415650,31700,31750,31750,31700,1361
|
|
20231123,132400,16811264700,31750,31750,31800,31700,1249
|
|
20231123,132300,16771605850,31750,31750,31800,31750,632
|
|
20231123,132200,16751533700,31750,31750,31800,31750,517
|
|
20231123,132100,16735113950,31750,31750,31800,31750,858
|
|
20231123,132000,16707866800,31750,31750,31800,31750,538
|
|
20231123,131900,16690776850,31750,31800,31800,31750,1036
|
|
20231123,131800,16657876350,31750,31850,31850,31750,334
|
|
20231123,131700,16647259150,31800,31750,31900,31750,1373
|
|
20231123,131600,16603617700,31750,31750,31800,31750,1037
|
|
20231123,131500,16570686300,31800,31800,31850,31750,388
|
|
20231123,131400,16558355150,31800,31800,31800,31750,493
|
|
20231123,131300,16542688400,31750,31850,31850,31750,420
|
|
20231123,131200,16529341250,31850,31800,31850,31750,627
|
|
20231123,131100,16509422950,31750,31800,31850,31750,5230
|
|
20231123,131000,16343159950,31850,31800,31850,31800,866
|
|
20231123,130900,16315607800,31800,31850,31900,31800,2022
|
|
20231123,130800,16251238550,32000,31900,32000,31850,1496
|
|
20231123,130700,16203509600,31900,31900,31950,31900,975
|
|
20231123,130600,16172399200,31950,31950,32000,31900,549
|
|
20231123,130500,16154879500,31900,31900,31950,31850,1292
|
|
20231123,130400,16113642500,31850,31900,31950,31850,795
|
|
20231123,130300,16088288250,31900,31900,31900,31850,477
|
|
20231123,130200,16073093000,31900,31850,31900,31850,458
|
|
20231123,130100,16058496100,31900,31900,31900,31850,468
|
|
20231123,130000,16043583450,31850,31800,31850,31800,1244
|
|
20231123,125900,16003977400,31800,31850,31850,31800,448
|
|
20231123,125800,15989717850,31850,31850,31900,31850,962
|
|
20231123,125700,15959055050,31900,31900,31900,31850,306
|
|
20231123,125600,15949298550,31900,31900,31900,31850,402
|
|
20231123,125500,15936491650,31850,31850,31900,31850,489
|
|
20231123,125400,15920914650,31900,31900,31950,31850,369
|
|
20231123,125300,15909153250,31850,31900,31950,31850,920
|
|
20231123,125200,15879798950,31950,31900,31950,31850,539
|
|
20231123,125100,15862618300,31900,31900,31950,31900,780
|
|
20231123,125000,15837730450,31900,31900,31950,31900,397
|
|
20231123,124900,15825060650,31900,31950,31950,31900,376
|
|
20231123,124800,15813061250,31950,31850,31950,31850,1040
|
|
20231123,124700,15779910850,31850,31950,31950,31850,746
|
|
20231123,124600,15756118000,31950,31900,31950,31900,827
|
|
20231123,124500,15729731150,31950,31900,31950,31900,614
|
|
20231123,124400,15710135900,31900,31900,31950,31900,431
|
|
20231123,124300,15696385750,31950,31950,32000,31900,152
|
|
20231123,124200,15691533300,31900,31950,31950,31900,494
|
|
20231123,124100,15675764400,31950,31950,32050,31950,754
|
|
20231123,124000,15651643200,31900,31900,31950,31900,440
|
|
20231123,123900,15637600250,31900,31900,31950,31900,524
|
|
20231123,123800,15620869200,31950,31900,31950,31900,359
|
|
20231123,123700,15609415600,31900,31850,31950,31850,343
|
|
20231123,123600,15598476850,31950,31900,31950,31800,699
|
|
20231123,123500,15576206750,31900,32000,32050,31850,10575
|
|
20231123,123400,15239008000,32000,32050,32050,31950,451
|
|
20231123,123300,15224590600,32000,31950,32050,31950,431
|
|
20231123,123200,15210801850,32000,31950,32000,31950,400
|
|
20231123,123100,15198019450,32000,32000,32050,31950,586
|
|
20231123,123000,15179290100,31950,32000,32000,31950,536
|
|
20231123,122900,15162164200,31950,31950,32100,31950,824
|
|
20231123,122800,15135811750,32000,32000,32100,31950,566
|
|
20231123,122700,15117700500,31950,32050,32050,31950,1005
|
|
20231123,122600,15085583150,32050,31950,32050,31950,237
|
|
20231123,122500,15078003150,32000,32000,32000,31950,557
|
|
20231123,122400,15060198500,31950,32000,32000,31950,218
|
|
20231123,122300,15053230950,31950,32050,32050,31950,407
|
|
20231123,122200,15040214400,32000,32000,32100,31950,557
|
|
20231123,122100,15022376600,32000,32000,32050,31950,1076
|
|
20231123,122000,14987940250,32000,32050,32050,32000,2982
|
|
20231123,121900,14892510650,32000,32100,32100,32000,283
|
|
20231123,121800,14883445250,32000,32100,32100,32000,424
|
|
20231123,121700,14869858300,32100,32100,32150,32050,646
|
|
20231123,121600,14849113050,32100,32050,32150,32050,784
|
|
20231123,121500,14823956200,32100,32100,32100,32050,326
|
|
20231123,121400,14813505250,32100,32100,32100,32000,368
|
|
20231123,121300,14801707550,32050,32050,32100,32000,453
|
|
20231123,121200,14787186800,32100,32050,32100,32000,480
|
|
20231123,121100,14771807500,32100,32050,32100,32000,457
|
|
20231123,121000,14757180350,32000,32100,32100,32000,523
|
|
20231123,120900,14740431250,32050,32050,32100,32050,378
|
|
20231123,120800,14728312400,32050,32050,32100,32000,440
|
|
20231123,120700,14714207050,32050,32000,32050,32000,1064
|
|
20231123,120600,14680147300,32050,32050,32100,32000,3922
|
|
20231123,120500,14554595850,32100,32150,32150,32050,1820
|
|
20231123,120400,14496215400,32100,32100,32100,32050,393
|
|
20231123,120300,14483612100,32100,32150,32150,32050,843
|
|
20231123,120200,14456555300,32100,32050,32150,32050,493
|
|
20231123,120100,14440728400,32100,32150,32150,32100,328
|
|
20231123,120000,14430196300,32100,32150,32200,32100,895
|
|
20231123,115900,14401462300,32200,32100,32200,32100,455
|
|
20231123,115800,14386838400,32100,32050,32150,32050,2111
|
|
20231123,115700,14319176700,32050,32100,32200,32050,349
|
|
20231123,115600,14307975200,32100,32150,32200,32100,525
|
|
20231123,115500,14291110200,32100,32150,32200,32100,325
|
|
20231123,115400,14280670650,32100,32200,32200,32100,364
|
|
20231123,115300,14268979450,32150,32100,32200,32100,799
|
|
20231123,115200,14243262050,32100,32150,32200,32100,436
|
|
20231123,115100,14229256950,32150,32150,32150,32100,144
|
|
20231123,115000,14224629350,32150,32200,32200,32100,620
|
|
20231123,114900,14204716700,32150,32150,32200,32100,301
|
|
20231123,114800,14195047100,32100,32100,32150,32100,377
|
|
20231123,114700,14182944100,32100,32150,32200,32100,658
|
|
20231123,114600,14161799400,32100,32150,32200,32100,566
|
|
20231123,114500,14143614100,32200,32200,32200,32150,315
|
|
20231123,114400,14133484700,32200,32100,32200,32100,309
|
|
20231123,114300,14123556900,32100,32100,32150,32100,215
|
|
20231123,114200,14116650650,32150,32150,32200,32100,146
|
|
20231123,114100,14111960600,32100,32100,32250,32100,808
|
|
20231123,114000,14085957050,32150,32150,32200,32100,388
|
|
20231123,113900,14073483550,32150,32200,32200,32100,470
|
|
20231123,113800,14058372900,32200,32150,32200,32100,303
|
|
20231123,113700,14048627250,32150,32100,32200,32100,596
|
|
20231123,113600,14029473050,32100,32150,32150,32100,279
|
|
20231123,113500,14020512850,32150,32150,32150,32050,599
|
|
20231123,113400,14001274100,32150,32200,32200,32050,508
|
|
20231123,113300,13984957950,32150,32150,32200,32100,360
|
|
20231123,113200,13973384600,32150,32200,32200,32100,535
|
|
20231123,113100,13956199050,32150,32250,32250,32150,156
|
|
20231123,113000,13951180000,32200,32200,32250,32100,477
|
|
20231123,112900,13935833800,32200,32100,32250,32100,745
|
|
20231123,112800,13911875450,32150,32100,32150,32100,250
|
|
20231123,112700,13903848650,32100,32100,32150,32050,628
|
|
20231123,112600,13883692500,32050,32100,32150,32050,871
|
|
20231123,112500,13855742250,32150,32100,32150,32100,2322
|
|
20231123,112400,13781146700,32150,32100,32150,32100,409
|
|
20231123,112300,13768015200,32150,32150,32150,32100,226
|
|
20231123,112200,13760757450,32100,32200,32200,32100,907
|
|
20231123,112100,13731593300,32150,32150,32200,32150,611
|
|
20231123,112000,13711945150,32200,32200,32250,32150,822
|
|
20231123,111900,13685489250,32250,32200,32250,32200,486
|
|
20231123,111800,13669825550,32200,32250,32250,32200,537
|
|
20231123,111700,13652518250,32250,32250,32300,32200,1784
|
|
20231123,111600,13595020650,32250,32300,32300,32250,1093
|
|
20231123,111500,13559757200,32250,32300,32300,32250,339
|
|
20231123,111400,13548818000,32250,32350,32400,32250,757
|
|
20231123,111300,13524362700,32350,32400,32400,32350,418
|
|
20231123,111200,13510836700,32400,32400,32450,32350,506
|
|
20231123,111100,13494449200,32450,32400,32450,32400,288
|
|
20231123,111000,13485113150,32450,32350,32450,32350,1352
|
|
20231123,110900,13441337350,32400,32400,32450,32350,362
|
|
20231123,110800,13429614550,32400,32450,32450,32400,652
|
|
20231123,110700,13408480700,32450,32450,32500,32400,840
|
|
20231123,110600,13381247000,32450,32400,32500,32400,826
|
|
20231123,110500,13354448700,32450,32400,32500,32350,971
|
|
20231123,110400,13322970750,32400,32400,32450,32350,302
|
|
20231123,110300,13313189700,32350,32500,32500,32350,1149
|
|
20231123,110200,13275897550,32500,32250,32500,32200,11411
|
|
20231123,110100,12906280900,32250,32250,32350,32250,1034
|
|
20231123,110000,12872920150,32250,32250,32300,32200,1324
|
|
20231123,105900,12830249550,32300,32300,32350,32250,1093
|
|
20231123,105800,12794943450,32300,32300,32350,32300,1295
|
|
20231123,105700,12753064000,32350,32250,32350,32250,546
|
|
20231123,105600,12735437700,32250,32300,32350,32250,512
|
|
20231123,105500,12718906150,32300,32250,32300,32250,877
|
|
20231123,105400,12690606900,32300,32350,32400,32300,2229
|
|
20231123,105300,12618550600,32350,32300,32350,32250,2761
|
|
20231123,105200,12529299550,32300,32250,32300,32250,1695
|
|
20231123,105100,12474624850,32250,32250,32300,32200,605
|
|
20231123,105000,12455108450,32250,32300,32400,32200,1658
|
|
20231123,104900,12401542200,32300,32100,32350,32100,2962
|
|
20231123,104800,12306098850,32150,32150,32150,32100,341
|
|
20231123,104700,12295146100,32150,32100,32150,32050,925
|
|
20231123,104600,12265457950,32100,32050,32100,32050,422
|
|
20231123,104500,12251920600,32100,32050,32100,32050,556
|
|
20231123,104400,12234086750,32100,32100,32100,32000,625
|
|
20231123,104300,12214057300,32050,32050,32100,32000,265
|
|
20231123,104200,12205569350,32000,32100,32100,32000,363
|
|
20231123,104100,12193945450,32100,32050,32100,32000,882
|
|
20231123,104000,12165681150,32050,32000,32050,32000,315
|
|
20231123,103900,12155594600,32000,32000,32100,32000,685
|
|
20231123,103800,12133656000,32050,32050,32100,32000,1187
|
|
20231123,103700,12095618550,32050,31950,32100,31950,844
|
|
20231123,103600,12068571050,32050,31950,32050,31900,848
|
|
20231123,103500,12041444400,31900,31950,31950,31900,531
|
|
20231123,103400,12024499700,31950,31900,31950,31850,429
|
|
20231123,103300,12010816000,31850,31900,31950,31850,2196
|
|
20231123,103200,11940841200,31900,31900,31950,31900,705
|
|
20231123,103100,11918329050,31900,31950,32000,31900,1205
|
|
20231123,103000,11879854750,31950,31950,31950,31850,882
|
|
20231123,102900,11851743600,31900,31950,32050,31850,3021
|
|
20231123,102800,11755316900,31950,32000,32000,31900,1514
|
|
20231123,102700,11706930400,31950,31900,32000,31900,1475
|
|
20231123,102600,11659844950,31900,31950,32000,31900,1144
|
|
20231123,102500,11623329950,31900,31850,31950,31850,4852
|
|
20231123,102400,11468424850,31900,31850,31900,31850,1219
|
|
20231123,102300,11429587650,31850,31950,31950,31850,948
|
|
20231123,102200,11399379350,31950,31800,31950,31800,2771
|
|
20231123,102100,11311049150,31850,31850,31900,31800,1940
|
|
20231123,102000,11249281050,31850,31850,31900,31800,2857
|
|
20231123,101900,11158352600,31850,31950,32000,31800,6362
|
|
20231123,101800,10955446550,32000,32000,32050,31950,1214
|
|
20231123,101700,10916638200,31950,32050,32100,31950,1383
|
|
20231123,101600,10872365250,32050,31950,32100,31950,1633
|
|
20231123,101500,10820147400,32000,32100,32100,31950,1255
|
|
20231123,101400,10779971900,32100,32050,32100,32000,2079
|
|
20231123,101300,10713410150,32000,32100,32100,32000,2474
|
|
20231123,101200,10634117700,32100,32100,32200,32050,2305
|
|
20231123,101100,10560086900,32100,31950,32100,31950,8818
|
|
20231123,101000,10277820100,31950,31950,32000,31900,3142
|
|
20231123,100900,10177342500,31900,31950,31950,31900,5566
|
|
20231123,100800,9999514550,31950,31800,31950,31800,2898
|
|
20231123,100700,9907092400,31850,31750,31850,31750,1492
|
|
20231123,100600,9859614450,31800,31650,31800,31650,642
|
|
20231123,100500,9839222600,31650,31650,31700,31600,4748
|
|
20231123,100400,9689119950,31700,31600,31700,31600,793
|
|
20231123,100300,9664014300,31600,31650,31700,31600,853
|
|
20231123,100200,9637028250,31600,31650,31650,31600,2140
|
|
20231123,100100,9569365700,31600,31650,31650,31600,1390
|
|
20231123,100000,9525384550,31600,31750,31750,31600,1103
|
|
20231123,095900,9490467400,31700,31700,31700,31600,2944
|
|
20231123,095800,9397291550,31700,31700,31700,31650,1720
|
|
20231123,095700,9342842650,31700,31650,31800,31650,2035
|
|
20231123,095600,9278404350,31650,31700,31800,31600,1816
|
|
20231123,095500,9220906850,31700,31650,31700,31650,1679
|
|
20231123,095400,9167744350,31650,31650,31700,31650,3830
|
|
20231123,095300,9046516700,31700,31700,31800,31650,5889
|
|
20231123,095200,8859887100,31750,31700,31800,31700,2646
|
|
20231123,095100,8775988800,31750,31850,31900,31700,9320
|
|
20231123,095000,8479623100,31900,31900,31950,31850,3078
|
|
20231123,094900,8381444850,31900,31900,31950,31900,1416
|
|
20231123,094800,8336266800,31900,31900,31900,31850,1723
|
|
20231123,094700,8281314950,31900,31900,31900,31800,1446
|
|
20231123,094600,8235248250,31900,31800,31900,31800,1045
|
|
20231123,094500,8201969800,31800,31700,31800,31700,1240
|
|
20231123,094400,8162588750,31700,31700,31800,31650,1015
|
|
20231123,094300,8130425400,31700,31600,31700,31600,1827
|
|
20231123,094200,8072624100,31600,31650,31750,31600,3566
|
|
20231123,094100,7959746000,31750,31800,31850,31650,7189
|
|
20231123,094000,7731611100,31800,31850,31950,31750,3440
|
|
20231123,093900,7622167900,31900,31900,32000,31850,4695
|
|
20231123,093800,7472351250,31850,31800,31950,31800,6414
|
|
20231123,093700,7267871450,31800,31700,31800,31650,9976
|
|
20231123,093600,6951979850,31650,31550,31700,31550,3949
|
|
20231123,093500,6827266750,31550,31500,31600,31500,7001
|
|
20231123,093400,6606388200,31550,31650,31700,31500,13781
|
|
20231123,093300,6171332450,31650,31650,31750,31650,6007
|
|
20231123,093200,5981056850,31650,31800,31850,31650,7427
|
|
20231123,093100,5745281750,31800,31900,31950,31800,4352
|
|
20231123,093000,5606719750,31950,31900,32000,31850,4855
|
|
20231123,092900,5451954450,31950,31950,32100,31900,5687
|
|
20231123,092800,5270232300,31950,31950,32000,31900,4298
|
|
20231123,092700,5132906750,32000,32050,32100,31750,21144
|
|
20231123,092600,4457705900,32050,32250,32250,32000,11910
|
|
20231123,092500,4075078900,32200,32450,32450,32200,18342
|
|
20231123,092400,3482199100,32450,32450,32500,32400,3985
|
|
20231123,092300,3352851350,32450,32450,32500,32400,4829
|
|
20231123,092200,3196154700,32450,32550,32550,32450,9041
|
|
20231123,092100,2902469500,32550,32650,32750,32500,14133
|
|
20231123,092000,2441904550,32650,32700,32800,32650,4085
|
|
20231123,091900,2308267150,32700,32750,32800,32700,1620
|
|
20231123,091800,2255242450,32700,32650,32700,32650,1275
|
|
20231123,091700,2213582150,32650,32650,32700,32650,2050
|
|
20231123,091600,2146641450,32650,32700,32750,32650,1822
|
|
20231123,091500,2087102400,32650,32700,32800,32600,7355
|
|
20231123,091400,1846729150,32700,32850,32850,32700,4071
|
|
20231123,091300,1713438950,32850,32900,33000,32750,7144
|
|
20231123,091200,1478830850,32950,33000,33000,32900,2095
|
|
20231123,091100,1409795550,33000,33000,33050,32900,1687
|
|
20231123,091000,1354205950,32900,33300,33300,32850,16093
|
|
20231123,090900,822149350,33250,33250,33300,33250,1225
|
|
20231123,090800,781379700,33250,33200,33300,33200,2199
|
|
20231123,090700,708277650,33200,33350,33350,33200,4997
|
|
20231123,090600,541983000,33350,33300,33450,33300,1260
|
|
20231123,090500,499971850,33350,33350,33400,33300,1604
|
|
20231123,090400,446480050,33400,33300,33400,33300,819
|
|
20231123,090300,419205400,33400,33350,33400,33300,2358
|
|
20231123,090200,340623800,33400,33300,33450,33300,2195
|
|
20231123,090100,267407150,33450,33550,33600,33300,3673
|
|
20231123,090000,144578150,33550,33750,33750,33500,4196
|