606 lines
32 KiB
CSV
606 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,200300,7622273000,23000,23000,23000,23000,3190
|
|
20231116,200200,7622273000,23000,23000,23000,23000,0
|
|
20231116,200100,7622273000,23000,23000,23000,23000,0
|
|
20231116,200000,7622273000,23000,23000,23000,23000,0
|
|
20231116,195900,7622273000,23000,23000,23000,23000,0
|
|
20231116,195800,7622273000,23000,23000,23000,23000,0
|
|
20231116,195700,7622273000,23000,23000,23000,23000,0
|
|
20231116,195600,7622273000,23000,23000,23000,23000,0
|
|
20231116,195500,7622273000,23000,23000,23000,23000,0
|
|
20231116,195400,7622273000,23000,23000,23000,23000,0
|
|
20231116,195300,7622273000,23000,23000,23000,23000,0
|
|
20231116,195200,7622273000,23000,23000,23000,23000,0
|
|
20231116,195100,7622273000,23000,23000,23000,23000,0
|
|
20231116,195000,7622273000,23000,23000,23000,23000,0
|
|
20231116,194900,7622273000,23000,23000,23000,23000,0
|
|
20231116,194800,7622273000,23000,23000,23000,23000,0
|
|
20231116,194700,7622273000,23000,23000,23000,23000,0
|
|
20231116,194600,7622273000,23000,23000,23000,23000,0
|
|
20231116,194500,7622273000,23000,23000,23000,23000,0
|
|
20231116,194400,7622273000,23000,23000,23000,23000,0
|
|
20231116,194300,7622273000,23000,23000,23000,23000,0
|
|
20231116,194200,7622273000,23000,23000,23000,23000,0
|
|
20231116,194100,7622273000,23000,23000,23000,23000,0
|
|
20231116,194000,7622273000,23000,23000,23000,23000,0
|
|
20231116,193900,7622273000,23000,23000,23000,23000,0
|
|
20231116,193800,7622273000,23000,23000,23000,23000,0
|
|
20231116,193700,7622273000,23000,23000,23000,23000,0
|
|
20231116,193600,7622273000,23000,23000,23000,23000,0
|
|
20231116,193500,7622273000,23000,23000,23000,23000,0
|
|
20231116,193400,7622273000,23000,23000,23000,23000,0
|
|
20231116,193300,7622273000,23000,23000,23000,23000,3190
|
|
20231116,193200,7622273000,23000,23000,23000,23000,0
|
|
20231116,193100,7622273000,23000,23000,23000,23000,0
|
|
20231116,193000,7622273000,23000,23000,23000,23000,0
|
|
20231116,192900,7622273000,23000,23000,23000,23000,0
|
|
20231116,192800,7622273000,23000,23000,23000,23000,0
|
|
20231116,192700,7622273000,23000,23000,23000,23000,0
|
|
20231116,192600,7622273000,23000,23000,23000,23000,0
|
|
20231116,192500,7622273000,23000,23000,23000,23000,0
|
|
20231116,192400,7622273000,23000,23000,23000,23000,0
|
|
20231116,192300,7622273000,23000,23000,23000,23000,0
|
|
20231116,192200,7622273000,23000,23000,23000,23000,0
|
|
20231116,192100,7622273000,23000,23000,23000,23000,0
|
|
20231116,192000,7622273000,23000,23000,23000,23000,0
|
|
20231116,191900,7622273000,23000,23000,23000,23000,0
|
|
20231116,191800,7622273000,23000,23000,23000,23000,0
|
|
20231116,191700,7622273000,23000,23000,23000,23000,0
|
|
20231116,191600,7622273000,23000,23000,23000,23000,0
|
|
20231116,191500,7622273000,23000,23000,23000,23000,0
|
|
20231116,191400,7622273000,23000,23000,23000,23000,0
|
|
20231116,191300,7622273000,23000,23000,23000,23000,0
|
|
20231116,191200,7622273000,23000,23000,23000,23000,0
|
|
20231116,191100,7622273000,23000,23000,23000,23000,0
|
|
20231116,191000,7622273000,23000,23000,23000,23000,0
|
|
20231116,190900,7622273000,23000,23000,23000,23000,0
|
|
20231116,190800,7622273000,23000,23000,23000,23000,0
|
|
20231116,190700,7622273000,23000,23000,23000,23000,0
|
|
20231116,190600,7622273000,23000,23000,23000,23000,0
|
|
20231116,190500,7622273000,23000,23000,23000,23000,0
|
|
20231116,190400,7622273000,23000,23000,23000,23000,0
|
|
20231116,190300,7622273000,23000,23000,23000,23000,3190
|
|
20231116,190200,7622273000,23000,23000,23000,23000,0
|
|
20231116,190100,7622273000,23000,23000,23000,23000,0
|
|
20231116,190000,7622273000,23000,23000,23000,23000,0
|
|
20231116,185900,7622273000,23000,23000,23000,23000,0
|
|
20231116,185800,7622273000,23000,23000,23000,23000,0
|
|
20231116,185700,7622273000,23000,23000,23000,23000,0
|
|
20231116,185600,7622273000,23000,23000,23000,23000,0
|
|
20231116,185500,7622273000,23000,23000,23000,23000,0
|
|
20231116,185400,7622273000,23000,23000,23000,23000,0
|
|
20231116,185300,7622273000,23000,23000,23000,23000,0
|
|
20231116,185200,7622273000,23000,23000,23000,23000,0
|
|
20231116,185100,7622273000,23000,23000,23000,23000,0
|
|
20231116,185000,7622273000,23000,23000,23000,23000,0
|
|
20231116,184900,7622273000,23000,23000,23000,23000,0
|
|
20231116,184800,7622273000,23000,23000,23000,23000,0
|
|
20231116,184700,7622273000,23000,23000,23000,23000,0
|
|
20231116,184600,7622273000,23000,23000,23000,23000,0
|
|
20231116,184500,7622273000,23000,23000,23000,23000,0
|
|
20231116,184400,7622273000,23000,23000,23000,23000,0
|
|
20231116,184300,7622273000,23000,23000,23000,23000,0
|
|
20231116,184200,7622273000,23000,23000,23000,23000,0
|
|
20231116,184100,7622273000,23000,23000,23000,23000,0
|
|
20231116,184000,7622273000,23000,23000,23000,23000,0
|
|
20231116,183900,7622273000,23000,23000,23000,23000,0
|
|
20231116,183800,7622273000,23000,23000,23000,23000,0
|
|
20231116,183700,7622273000,23000,23000,23000,23000,0
|
|
20231116,183600,7622273000,23000,23000,23000,23000,0
|
|
20231116,183500,7622273000,23000,23000,23000,23000,0
|
|
20231116,183400,7622273000,23000,23000,23000,23000,0
|
|
20231116,183300,7622273000,23000,23000,23000,23000,3190
|
|
20231116,183200,7622273000,23000,23000,23000,23000,0
|
|
20231116,183100,7622273000,23000,23000,23000,23000,0
|
|
20231116,183000,7622273000,23000,23000,23000,23000,0
|
|
20231116,182900,7622273000,23000,23000,23000,23000,0
|
|
20231116,182800,7622273000,23000,23000,23000,23000,0
|
|
20231116,182700,7622273000,23000,23000,23000,23000,0
|
|
20231116,182600,7622273000,23000,23000,23000,23000,0
|
|
20231116,182500,7622273000,23000,23000,23000,23000,0
|
|
20231116,182400,7622273000,23000,23000,23000,23000,0
|
|
20231116,182300,7622273000,23000,23000,23000,23000,0
|
|
20231116,182200,7622273000,23000,23000,23000,23000,0
|
|
20231116,182100,7622273000,23000,23000,23000,23000,0
|
|
20231116,182000,7622273000,23000,23000,23000,23000,0
|
|
20231116,181900,7622273000,23000,23000,23000,23000,0
|
|
20231116,181800,7622273000,23000,23000,23000,23000,0
|
|
20231116,181700,7622273000,23000,23000,23000,23000,0
|
|
20231116,181600,7622273000,23000,23000,23000,23000,0
|
|
20231116,181500,7622273000,23000,23000,23000,23000,0
|
|
20231116,181400,7622273000,23000,23000,23000,23000,0
|
|
20231116,181300,7622273000,23000,23000,23000,23000,0
|
|
20231116,181200,7622273000,23000,23000,23000,23000,0
|
|
20231116,181100,7622273000,23000,23000,23000,23000,0
|
|
20231116,181000,7622273000,23000,23000,23000,23000,0
|
|
20231116,180900,7622273000,23000,23000,23000,23000,0
|
|
20231116,180800,7622273000,23000,23000,23000,23000,0
|
|
20231116,180700,7622273000,23000,23000,23000,23000,0
|
|
20231116,180600,7622273000,23000,23000,23000,23000,0
|
|
20231116,180500,7622273000,23000,23000,23000,23000,0
|
|
20231116,180400,7622273000,23000,23000,23000,23000,0
|
|
20231116,180300,7622273000,23000,23000,23000,23000,3190
|
|
20231116,180200,7622273000,23000,23000,23000,23000,0
|
|
20231116,180100,7622273000,23000,23000,23000,23000,0
|
|
20231116,180000,7622273000,23000,23000,23000,23000,0
|
|
20231116,175900,7622273000,23000,23000,23000,23000,0
|
|
20231116,175800,7622273000,23000,23000,23000,23000,0
|
|
20231116,175700,7622273000,23000,23000,23000,23000,0
|
|
20231116,175600,7622273000,23000,23000,23000,23000,0
|
|
20231116,175500,7622273000,23000,23000,23000,23000,0
|
|
20231116,175400,7622273000,23000,23000,23000,23000,0
|
|
20231116,175300,7622273000,23000,23000,23000,23000,0
|
|
20231116,175200,7622273000,23000,23000,23000,23000,0
|
|
20231116,175100,7622273000,23000,23000,23000,23000,0
|
|
20231116,175000,7622273000,23000,23000,23000,23000,0
|
|
20231116,174900,7622273000,23000,23000,23000,23000,0
|
|
20231116,174800,7622273000,23000,23000,23000,23000,0
|
|
20231116,174700,7622273000,23000,23000,23000,23000,0
|
|
20231116,174600,7622273000,23000,23000,23000,23000,0
|
|
20231116,174500,7622273000,23000,23000,23000,23000,0
|
|
20231116,174400,7622273000,23000,23000,23000,23000,0
|
|
20231116,174300,7622273000,23000,23000,23000,23000,0
|
|
20231116,174200,7622273000,23000,23000,23000,23000,0
|
|
20231116,174100,7622273000,23000,23000,23000,23000,0
|
|
20231116,174000,7622273000,23000,23000,23000,23000,0
|
|
20231116,173900,7622273000,23000,23000,23000,23000,0
|
|
20231116,173800,7622273000,23000,23000,23000,23000,0
|
|
20231116,173700,7622273000,23000,23000,23000,23000,0
|
|
20231116,173600,7622273000,23000,23000,23000,23000,0
|
|
20231116,173500,7622273000,23000,23000,23000,23000,0
|
|
20231116,173400,7622273000,23000,23000,23000,23000,0
|
|
20231116,173300,7622273000,23000,23000,23000,23000,3190
|
|
20231116,173200,7622273000,23000,23000,23000,23000,0
|
|
20231116,173100,7622273000,23000,23000,23000,23000,0
|
|
20231116,173000,7622273000,23000,23000,23000,23000,0
|
|
20231116,172900,7622273000,23000,23000,23000,23000,0
|
|
20231116,172800,7622273000,23000,23000,23000,23000,0
|
|
20231116,172700,7622273000,23000,23000,23000,23000,0
|
|
20231116,172600,7622273000,23000,23000,23000,23000,0
|
|
20231116,172500,7622273000,23000,23000,23000,23000,0
|
|
20231116,172400,7622273000,23000,23000,23000,23000,0
|
|
20231116,172300,7622273000,23000,23000,23000,23000,0
|
|
20231116,172200,7622273000,23000,23000,23000,23000,0
|
|
20231116,172100,7622273000,23000,23000,23000,23000,0
|
|
20231116,172000,7622273000,23000,23000,23000,23000,0
|
|
20231116,171900,7622273000,23000,23000,23000,23000,0
|
|
20231116,171800,7622273000,23000,23000,23000,23000,0
|
|
20231116,171700,7622273000,23000,23000,23000,23000,0
|
|
20231116,171600,7622273000,23000,23000,23000,23000,0
|
|
20231116,171500,7622273000,23000,23000,23000,23000,0
|
|
20231116,171400,7622273000,23000,23000,23000,23000,0
|
|
20231116,171300,7622273000,23000,23000,23000,23000,0
|
|
20231116,171200,7622273000,23000,23000,23000,23000,0
|
|
20231116,171100,7622273000,23000,23000,23000,23000,0
|
|
20231116,171000,7622273000,23000,23000,23000,23000,0
|
|
20231116,170900,7622273000,23000,23000,23000,23000,0
|
|
20231116,170800,7622273000,23000,23000,23000,23000,0
|
|
20231116,170700,7622273000,23000,23000,23000,23000,0
|
|
20231116,170600,7622273000,23000,23000,23000,23000,0
|
|
20231116,170500,7622273000,23000,23000,23000,23000,0
|
|
20231116,170400,7622273000,23000,23000,23000,23000,0
|
|
20231116,170300,7622273000,23000,23000,23000,23000,3190
|
|
20231116,170200,7622273000,23000,23000,23000,23000,0
|
|
20231116,170100,7622273000,23000,23000,23000,23000,0
|
|
20231116,170000,7622273000,23000,23000,23000,23000,0
|
|
20231116,165900,7622273000,23000,23000,23000,23000,0
|
|
20231116,165800,7622273000,23000,23000,23000,23000,0
|
|
20231116,165700,7622273000,23000,23000,23000,23000,0
|
|
20231116,165600,7622273000,23000,23000,23000,23000,0
|
|
20231116,165500,7622273000,23000,23000,23000,23000,0
|
|
20231116,165400,7622273000,23000,23000,23000,23000,0
|
|
20231116,165300,7622273000,23000,23000,23000,23000,0
|
|
20231116,165200,7622273000,23000,23000,23000,23000,0
|
|
20231116,165100,7622273000,23000,23000,23000,23000,0
|
|
20231116,165000,7622273000,23000,23000,23000,23000,0
|
|
20231116,164900,7622273000,23000,23000,23000,23000,0
|
|
20231116,164800,7622273000,23000,23000,23000,23000,0
|
|
20231116,164700,7622273000,23000,23000,23000,23000,0
|
|
20231116,164600,7622273000,23000,23000,23000,23000,0
|
|
20231116,164500,7622273000,23000,23000,23000,23000,0
|
|
20231116,164400,7622273000,23000,23000,23000,23000,0
|
|
20231116,164300,7622273000,23000,23000,23000,23000,0
|
|
20231116,164200,7622273000,23000,23000,23000,23000,0
|
|
20231116,164100,7622273000,23000,23000,23000,23000,0
|
|
20231116,164000,7622273000,23000,23000,23000,23000,0
|
|
20231116,163900,7622273000,23000,23000,23000,23000,0
|
|
20231116,163800,7622273000,23000,23000,23000,23000,0
|
|
20231116,163700,7622273000,23000,23000,23000,23000,0
|
|
20231116,163600,7622273000,23000,23000,23000,23000,0
|
|
20231116,163500,7622273000,23000,23000,23000,23000,0
|
|
20231116,163400,7622273000,23000,23000,23000,23000,0
|
|
20231116,163300,7622273000,23000,23000,23000,23000,3190
|
|
20231116,163200,7622273000,23000,23000,23000,23000,0
|
|
20231116,163100,7622273000,23000,23000,23000,23000,0
|
|
20231116,163000,7622273000,23000,23000,23000,23000,3190
|
|
20231116,162900,7548903000,23050,23050,23050,23050,0
|
|
20231116,162800,7548903000,23050,23050,23050,23050,0
|
|
20231116,162700,7548903000,23050,23050,23050,23050,0
|
|
20231116,162600,7548903000,23050,23050,23050,23050,0
|
|
20231116,162500,7548903000,23050,23050,23050,23050,0
|
|
20231116,162400,7548903000,23050,23050,23050,23050,0
|
|
20231116,162300,7548903000,23050,23050,23050,23050,0
|
|
20231116,162200,7548903000,23050,23050,23050,23050,0
|
|
20231116,162100,7548903000,23050,23050,23050,23050,0
|
|
20231116,162000,7548903000,23050,23050,23050,23050,0
|
|
20231116,161900,7548903000,23050,23050,23050,23050,141
|
|
20231116,161800,7545652950,23050,23000,23050,22900,364
|
|
20231116,161700,7537280150,22900,23050,23050,22900,1002
|
|
20231116,161600,7514308300,22950,23000,23050,22950,746
|
|
20231116,161500,7497173150,23050,23000,23100,22950,780
|
|
20231116,161400,7479242000,23100,23050,23150,23000,1596
|
|
20231116,161300,7442512300,23100,23050,23150,23000,887
|
|
20231116,161200,7422061950,23150,23050,23150,23000,470
|
|
20231116,161100,7411224650,23100,23050,23200,23050,1100
|
|
20231116,161000,7385851300,23050,23150,23200,23050,872
|
|
20231116,160900,7365724200,23150,23150,23200,23100,997
|
|
20231116,160800,7342662250,23200,23200,23250,23150,188
|
|
20231116,160700,7338299850,23250,23200,23250,23150,452
|
|
20231116,160600,7327825200,23200,23250,23250,23100,488
|
|
20231116,160500,7316504800,23250,23150,23250,23100,698
|
|
20231116,160400,7300342600,23250,23200,23250,23150,718
|
|
20231116,160300,7283671850,23200,23200,23200,23100,646
|
|
20231116,160200,7268698650,23200,23200,23200,23100,814
|
|
20231116,160100,7249841400,23150,23100,23200,23050,365
|
|
20231116,160000,7241402900,23150,23100,23150,23050,334
|
|
20231116,155900,7233681650,23100,23100,23150,23050,691
|
|
20231116,155800,7217732200,23100,23100,23150,23050,483
|
|
20231116,155700,7206573850,23100,23100,23150,23050,618
|
|
20231116,155600,7192299650,23100,23050,23150,23050,379
|
|
20231116,155500,7183544050,23100,23100,23200,23050,599
|
|
20231116,155400,7169685800,23100,23100,23200,23050,513
|
|
20231116,155300,7157829650,23100,23150,23150,23050,352
|
|
20231116,155200,7149699650,23100,23100,23150,23050,576
|
|
20231116,155100,7136389850,23050,23150,23200,23050,356
|
|
20231116,155000,7128155200,23150,23150,23150,23050,389
|
|
20231116,154900,7119155750,23150,23150,23200,23050,686
|
|
20231116,154800,7103296150,23200,23150,23200,23050,441
|
|
20231116,154700,7093095900,23150,23100,23200,23050,873
|
|
20231116,154600,7072901000,23100,23100,23200,23100,646
|
|
20231116,154500,7057963950,23150,23050,23200,23050,649
|
|
20231116,154400,7042975350,23100,23050,23200,23050,445
|
|
20231116,154300,7032687950,23100,23150,23200,23050,782
|
|
20231116,154200,7014604600,23200,23050,23200,23050,613
|
|
20231116,154100,7000438600,23100,23100,23150,23050,455
|
|
20231116,154000,6989923650,23050,23100,23150,23050,475
|
|
20231116,153900,6978941200,23100,23100,23150,23100,413
|
|
20231116,153800,6969399150,23150,23100,23150,23100,615
|
|
20231116,153700,6955181250,23100,23150,23150,23050,789
|
|
20231116,153600,6936938100,23200,23050,23200,23050,329
|
|
20231116,153500,6929331850,23150,23050,23150,23050,648
|
|
20231116,153400,6914363800,23050,23100,23200,23050,829
|
|
20231116,153300,6895198900,23100,23150,23200,23050,465
|
|
20231116,153200,6884439000,23200,23100,23200,23100,286
|
|
20231116,153100,6877813050,23150,23100,23250,23100,968
|
|
20231116,153000,6855418400,23100,23100,23150,23100,638
|
|
20231116,152900,6840674900,23150,23150,23250,23100,604
|
|
20231116,152800,6826698600,23100,23250,23250,23100,998
|
|
20231116,152700,6803596250,23250,23150,23250,23150,543
|
|
20231116,152600,6791001900,23100,23150,23200,23100,506
|
|
20231116,152500,6779291300,23150,23150,23250,23100,767
|
|
20231116,152400,6761525850,23200,23200,23250,23150,454
|
|
20231116,152300,6750991600,23250,23200,23300,23150,706
|
|
20231116,152200,6734614400,23200,23150,23250,23150,806
|
|
20231116,152100,6715922700,23200,23200,23250,23150,633
|
|
20231116,152000,6701242150,23250,23250,23250,23150,296
|
|
20231116,151900,6694369450,23250,23250,23300,23150,879
|
|
20231116,151800,6673968900,23200,23200,23300,23200,1235
|
|
20231116,151700,6645257200,23200,23250,23250,23200,673
|
|
20231116,151600,6629634450,23250,23200,23250,23150,574
|
|
20231116,151500,6616325300,23200,23150,23250,23150,946
|
|
20231116,151400,6594394100,23200,23200,23250,23150,437
|
|
20231116,151300,6584259150,23200,23250,23250,23150,1751
|
|
20231116,151200,6543638900,23250,23250,23300,23250,854
|
|
20231116,151100,6523770800,23250,23250,23300,23200,678
|
|
20231116,151000,6508013000,23250,23200,23300,23200,1319
|
|
20231116,150900,6477380000,23200,23250,23250,23200,435
|
|
20231116,150800,6467287100,23200,23250,23300,23200,1025
|
|
20231116,150700,6443478000,23200,23250,23300,23200,1085
|
|
20231116,150600,6418284300,23300,23250,23350,23250,1324
|
|
20231116,150500,6387487950,23200,23350,23350,23200,1613
|
|
20231116,150400,6349960050,23350,23250,23350,23200,1189
|
|
20231116,150300,6322322350,23300,23300,23300,23250,621
|
|
20231116,150200,6307873800,23300,23300,23400,23250,634
|
|
20231116,150100,6293104250,23300,23300,23350,23250,2706
|
|
20231116,150000,6230100300,23300,23300,23350,23300,553
|
|
20231116,145900,6217214300,23300,23300,23350,23300,449
|
|
20231116,145800,6206749500,23300,23350,23400,23250,872
|
|
20231116,145700,6186440800,23350,23350,23400,23300,811
|
|
20231116,145600,6167536350,23350,23300,23400,23300,476
|
|
20231116,145500,6156427700,23300,23350,23400,23250,1025
|
|
20231116,145400,6132558850,23350,23300,23400,23250,881
|
|
20231116,145300,6112004800,23350,23300,23400,23300,570
|
|
20231116,145200,6098710500,23350,23400,23400,23300,808
|
|
20231116,145100,6079845050,23350,23350,23400,23350,524
|
|
20231116,145000,6067605450,23350,23350,23400,23350,503
|
|
20231116,144900,6055856500,23350,23350,23450,23350,891
|
|
20231116,144800,6035037900,23450,23450,23450,23350,397
|
|
20231116,144700,6025743250,23400,23400,23450,23350,1048
|
|
20231116,144600,6001219550,23350,23300,23400,23250,1858
|
|
20231116,144500,5957892450,23300,23300,23350,23250,494
|
|
20231116,144400,5946377550,23300,23300,23350,23250,770
|
|
20231116,144300,5928435850,23300,23250,23300,23200,1010
|
|
20231116,144200,5904964500,23300,23300,23300,23250,212
|
|
20231116,144100,5900032000,23300,23250,23350,23250,675
|
|
20231116,144000,5884324850,23300,23200,23300,23200,664
|
|
20231116,143900,5868903150,23200,23250,23300,23200,354
|
|
20231116,143800,5860668950,23250,23300,23300,23250,761
|
|
20231116,143700,5842968550,23300,23300,23300,23150,2155
|
|
20231116,143600,5792921800,23200,23250,23300,23200,913
|
|
20231116,143500,5771713050,23250,23200,23300,23200,748
|
|
20231116,143400,5754335300,23250,23250,23350,23200,766
|
|
20231116,143300,5736533150,23250,23450,23450,23250,955
|
|
20231116,143200,5714236400,23400,23300,23450,23200,2877
|
|
20231116,143100,5647053650,23250,23300,23300,23200,668
|
|
20231116,143000,5631544200,23350,23250,23350,23250,619
|
|
20231116,142900,5617136300,23200,23200,23350,23200,848
|
|
20231116,142800,5597405450,23300,23350,23350,23200,1041
|
|
20231116,142700,5573203800,23350,23350,23400,23300,615
|
|
20231116,142600,5558851350,23300,23250,23400,23250,872
|
|
20231116,142500,5538545350,23250,23400,23400,23250,969
|
|
20231116,142400,5515978850,23350,23350,23400,23300,512
|
|
20231116,142300,5504029900,23350,23300,23350,23250,1573
|
|
20231116,142200,5467394850,23350,23400,23450,23300,1087
|
|
20231116,142100,5442033500,23400,23350,23400,23350,641
|
|
20231116,142000,5427058000,23350,23350,23400,23350,536
|
|
20231116,141900,5414539950,23400,23400,23450,23400,301
|
|
20231116,141800,5407495700,23450,23400,23450,23350,464
|
|
20231116,141700,5396644250,23400,23450,23450,23350,1633
|
|
20231116,141600,5358462250,23400,23450,23450,23350,644
|
|
20231116,141500,5343385550,23500,23350,23500,23350,573
|
|
20231116,141400,5329971600,23350,23400,23450,23350,297
|
|
20231116,141300,5323023800,23450,23450,23500,23400,671
|
|
20231116,141200,5307298600,23450,23350,23500,23350,653
|
|
20231116,141100,5291999850,23400,23400,23450,23400,238
|
|
20231116,141000,5286426750,23400,23400,23500,23400,507
|
|
20231116,140900,5274552300,23400,23450,23500,23400,514
|
|
20231116,140800,5262515150,23400,23450,23500,23350,1918
|
|
20231116,140700,5217612900,23450,23500,23600,23450,2021
|
|
20231116,140600,5170182800,23500,23500,23600,23500,584
|
|
20231116,140500,5156453150,23500,23550,23600,23500,395
|
|
20231116,140400,5147148050,23550,23600,23650,23550,211
|
|
20231116,140300,5142172200,23600,23550,23650,23550,195
|
|
20231116,140200,5137573300,23600,23600,23650,23550,203
|
|
20231116,140100,5132783350,23550,23550,23600,23500,427
|
|
20231116,140000,5122727150,23550,23500,23600,23500,113
|
|
20231116,135900,5120063300,23600,23500,23600,23500,193
|
|
20231116,135800,5115519050,23550,23550,23550,23500,762
|
|
20231116,135700,5097597500,23550,23550,23600,23550,1420
|
|
20231116,135600,5064154000,23550,23650,23650,23550,181
|
|
20231116,135500,5059883650,23650,23600,23700,23550,1328
|
|
20231116,135400,5028536350,23600,23650,23700,23600,1085
|
|
20231116,135300,5002876450,23700,23750,23750,23650,526
|
|
20231116,135200,4990418200,23700,23750,23800,23650,1311
|
|
20231116,135100,4959326700,23750,23800,23850,23750,256
|
|
20231116,135000,4953236500,23800,23950,23950,23800,963
|
|
20231116,134900,4930226300,23950,23900,23950,23900,834
|
|
20231116,134800,4910254000,23950,23900,23950,23900,1040
|
|
20231116,134700,4885374400,23950,23950,23950,23900,395
|
|
20231116,134600,4875927300,23850,23850,23950,23800,4386
|
|
20231116,134500,4770987300,23800,23900,23900,23800,383
|
|
20231116,134400,4761838650,23950,23950,23950,23900,308
|
|
20231116,134300,4754465150,23900,23900,23950,23750,3604
|
|
20231116,134200,4668332350,23750,23750,23900,23750,2242
|
|
20231116,134100,4614892950,23750,23800,23800,23750,468
|
|
20231116,134000,4603755150,23750,23800,23850,23750,1411
|
|
20231116,133900,4570110200,23750,23850,23850,23750,463
|
|
20231116,133800,4559082700,23850,23750,23850,23750,3675
|
|
20231116,133700,4471616650,23750,23750,23800,23750,403
|
|
20231116,133600,4462040400,23750,23800,23800,23750,304
|
|
20231116,133500,4454808100,23800,23700,23800,23700,1229
|
|
20231116,133400,4425621500,23750,23650,23750,23650,408
|
|
20231116,133300,4415949000,23650,23650,23700,23650,385
|
|
20231116,133200,4406838450,23650,23650,23700,23650,320
|
|
20231116,133100,4399263450,23700,23750,23750,23600,1683
|
|
20231116,133000,4359432350,23750,23750,23750,23700,1085
|
|
20231116,132900,4333683550,23700,23750,23750,23700,122
|
|
20231116,132800,4330786100,23750,23750,23800,23750,1747
|
|
20231116,132700,4289289650,23750,23650,23750,23650,1513
|
|
20231116,132600,4253440050,23700,23700,23700,23700,82
|
|
20231116,132500,4251496650,23650,23650,23700,23600,1261
|
|
20231116,132400,4221678800,23700,23700,23700,23650,486
|
|
20231116,132300,4210179550,23700,23700,23700,23650,362
|
|
20231116,132200,4201603950,23700,23750,23800,23650,1088
|
|
20231116,132100,4175772200,23700,23700,23750,23650,3323
|
|
20231116,132000,4097030850,23600,23600,23650,23600,6893
|
|
20231116,131900,3934013050,23600,23550,23600,23550,4160
|
|
20231116,131800,3835840400,23550,23550,23550,23550,36
|
|
20231116,131700,3834992600,23500,23550,23550,23500,746
|
|
20231116,131600,3817434650,23550,23550,23550,23550,666
|
|
20231116,131500,3801750350,23500,23500,23550,23500,183
|
|
20231116,131400,3797448750,23500,23550,23550,23500,287
|
|
20231116,131300,3790700950,23550,23550,23550,23500,209
|
|
20231116,131200,3785779150,23550,23500,23550,23500,45
|
|
20231116,131100,3784720550,23500,23500,23550,23450,977
|
|
20231116,131000,3761735150,23550,23500,23550,23500,99
|
|
20231116,130900,3759403750,23500,23500,23500,23500,49
|
|
20231116,130800,3758252250,23450,23550,23550,23450,1470
|
|
20231116,130700,3723717550,23500,23550,23600,23500,3797
|
|
20231116,130600,3634296250,23550,23500,23550,23500,178
|
|
20231116,130500,3630107150,23500,23500,23550,23500,506
|
|
20231116,130400,3618209150,23500,23550,23550,23500,132
|
|
20231116,130300,3615101900,23550,23500,23550,23500,204
|
|
20231116,130200,3610303000,23550,23500,23550,23450,1513
|
|
20231116,130100,3574754200,23550,23500,23550,23450,581
|
|
20231116,130000,3561100900,23500,23500,23550,23500,207
|
|
20231116,125900,3556231450,23500,23500,23550,23500,406
|
|
20231116,125800,3546681750,23500,23550,23550,23500,159
|
|
20231116,125700,3542937850,23550,23550,23550,23550,2146
|
|
20231116,125600,3492399550,23550,23500,23550,23450,519
|
|
20231116,125500,3480199900,23500,23400,23500,23400,3844
|
|
20231116,125400,3389874550,23450,23450,23450,23450,70
|
|
20231116,125300,3388233050,23400,23400,23450,23350,1865
|
|
20231116,125200,3344514150,23450,23400,23450,23400,1639
|
|
20231116,125100,3306097050,23350,23400,23400,23350,88
|
|
20231116,125000,3304038250,23400,23400,23400,23300,2430
|
|
20231116,124900,3247204400,23400,23350,23400,23300,27
|
|
20231116,124800,3246574500,23350,23350,23350,23350,198
|
|
20231116,124700,3241951200,23400,23300,23400,23300,1750
|
|
20231116,124600,3201031300,23350,23350,23450,23350,868
|
|
20231116,124500,3180710350,23400,23350,23400,23300,123
|
|
20231116,124400,3177835350,23350,23250,23350,23250,1541
|
|
20231116,124300,3141856500,23250,23350,23350,23250,419
|
|
20231116,124200,3132098000,23350,23350,23450,23300,1460
|
|
20231116,124100,3097897200,23400,23400,23400,23400,0
|
|
20231116,124000,3097897200,23400,23250,23400,23250,979
|
|
20231116,123900,3075031400,23250,23250,23300,23250,1004
|
|
20231116,123800,3051650750,23250,23250,23250,23250,152
|
|
20231116,123700,3048116750,23250,23300,23300,23250,328
|
|
20231116,123600,3040487750,23300,23250,23300,23200,687
|
|
20231116,123500,3024486800,23250,23250,23250,23250,190
|
|
20231116,123400,3020069300,23250,23250,23250,23250,196
|
|
20231116,123300,3015512300,23300,23300,23300,23250,232
|
|
20231116,123200,3010106800,23250,23250,23250,23250,2
|
|
20231116,123100,3010060300,23300,23300,23300,23250,307
|
|
20231116,123000,3002918400,23350,23300,23350,23300,250
|
|
20231116,122900,2997082800,23300,23300,23300,23300,73
|
|
20231116,122800,2995381900,23300,23350,23350,23300,481
|
|
20231116,122700,2984163800,23300,23300,23350,23300,207
|
|
20231116,122600,2979336800,23200,23200,23200,23200,1
|
|
20231116,122500,2979313600,23250,23300,23300,23250,364
|
|
20231116,122400,2970844100,23300,23300,23300,23300,79
|
|
20231116,122300,2969003400,23200,23200,23200,23200,1
|
|
20231116,122200,2968980200,23300,23300,23300,23200,378
|
|
20231116,122100,2960190550,23300,23300,23300,23300,153
|
|
20231116,122000,2956625650,23300,23300,23300,23250,177
|
|
20231116,121900,2952506550,23250,23250,23300,23250,389
|
|
20231116,121800,2943456900,23300,23300,23300,23250,133
|
|
20231116,121700,2940360600,23250,23250,23250,23250,191
|
|
20231116,121600,2935919850,23250,23250,23250,23250,162
|
|
20231116,121500,2932153350,23300,23300,23300,23200,289
|
|
20231116,121400,2925434750,23300,23300,23300,23300,145
|
|
20231116,121300,2922056250,23300,23300,23300,23300,49
|
|
20231116,121200,2920914550,23300,23300,23300,23250,353
|
|
20231116,121100,2912700800,23250,23250,23300,23250,27
|
|
20231116,121000,2912071900,23300,23300,23300,23300,359
|
|
20231116,120900,2903707200,23250,23300,23350,23250,293
|
|
20231116,120800,2896891850,23350,23350,23350,23250,954
|
|
20231116,120700,2874653550,23350,23350,23350,23300,266
|
|
20231116,120600,2868449600,23350,23350,23350,23350,793
|
|
20231116,120500,2849933050,23350,23350,23350,23350,50
|
|
20231116,120400,2848765550,23350,23450,23450,23350,848
|
|
20231116,120300,2828941700,23400,23400,23450,23400,259
|
|
20231116,120200,2822880900,23450,23400,23450,23400,162
|
|
20231116,120100,2819082200,23400,23400,23450,23350,1105
|
|
20231116,120000,2793225050,23350,23400,23400,23350,458
|
|
20231116,115900,2782520850,23350,23350,23350,23350,37
|
|
20231116,115800,2781656900,23350,23350,23350,23300,65
|
|
20231116,115700,2780139200,23350,23400,23400,23300,532
|
|
20231116,115600,2767727600,23400,23350,23400,23350,370
|
|
20231116,115500,2759082900,23350,23300,23400,23300,1817
|
|
20231116,115400,2716731000,23300,23350,23350,23250,369
|
|
20231116,115300,2708142900,23300,23400,23400,23050,1318
|
|
20231116,115200,2677462100,23350,23250,23350,23250,338
|
|
20231116,115100,2669583950,23250,23350,23350,23250,235
|
|
20231116,115000,2664105450,23300,23250,23300,23200,1516
|
|
20231116,114900,2628855400,23200,23250,23250,23200,114
|
|
20231116,114800,2626206150,23200,23350,23350,23200,314
|
|
20231116,114700,2618899300,23350,23350,23400,23300,1076
|
|
20231116,114600,2593790100,23350,23350,23400,23350,631
|
|
20231116,114500,2579052200,23400,23250,23400,23250,1428
|
|
20231116,114400,2545773250,23250,23150,23250,23150,1589
|
|
20231116,114300,2508904000,23100,23100,23100,23100,934
|
|
20231116,114200,2487328600,23000,23100,23100,23000,198
|
|
20231116,114100,2482763900,23100,23050,23100,23000,505
|
|
20231116,114000,2471133400,23050,22900,23050,22900,667
|
|
20231116,113900,2455802150,22950,22900,22950,22900,230
|
|
20231116,113800,2450530450,22950,23050,23050,22950,336
|
|
20231116,113700,2442811550,22950,22900,23000,22850,1247
|
|
20231116,113600,2414205800,22900,22900,22950,22850,1164
|
|
20231116,113500,2387504950,22900,22950,22950,22900,1227
|
|
20231116,113400,2359405900,22950,22900,22950,22850,401
|
|
20231116,113300,2350219500,22850,22900,22900,22850,370
|
|
20231116,113200,2341746550,22950,22950,22950,22900,408
|
|
20231116,113100,2332399450,22900,22900,22950,22900,429
|
|
20231116,113000,2322572100,22950,22900,22950,22900,370
|
|
20231116,112900,2314091400,22900,22900,22950,22850,958
|
|
20231116,112800,2292153900,22900,22900,22900,22850,505
|
|
20231116,112700,2280596850,22850,22950,22950,22850,949
|
|
20231116,112600,2258842300,22850,22950,23000,22850,930
|
|
20231116,112500,2237518050,22950,22950,23000,22950,284
|
|
20231116,112400,2230994750,22950,23050,23050,22950,295
|
|
20231116,112300,2224207100,23050,23000,23100,22950,699
|
|
20231116,112200,2208140750,23000,23000,23000,22950,748
|
|
20231116,112100,2190966700,22950,23050,23050,22950,632
|
|
20231116,112000,2176435000,23000,23050,23050,23000,552
|
|
20231116,111900,2163723900,23000,23100,23100,23000,273
|
|
20231116,111800,2157428850,23150,23150,23200,23050,140
|
|
20231116,111700,2154188500,23100,23100,23100,23050,494
|
|
20231116,111600,2142782100,23100,23050,23100,23000,304
|
|
20231116,111500,2135773000,23050,23200,23200,23050,463
|
|
20231116,111400,2125068450,23150,23150,23200,23100,411
|
|
20231116,111300,2115557150,23150,23200,23200,23150,332
|
|
20231116,111200,2107862400,23150,23250,23250,23150,152
|
|
20231116,111100,2104335150,23300,23200,23300,23200,451
|
|
20231116,111000,2093853200,23200,23300,23300,23200,1520
|
|
20231116,110900,2058469250,23350,23400,23400,23300,522
|
|
20231116,110800,2046281800,23400,23400,23450,23350,1188
|
|
20231116,110700,2018482350,23400,23350,23400,23300,1062
|
|
20231116,110600,1993695850,23350,23450,23500,23350,469
|
|
20231116,110500,1982702650,23500,23300,23500,23300,5469
|
|
20231116,110400,1854317300,23350,23400,23400,23350,1307
|
|
20231116,110300,1823767150,23400,23350,23450,23350,2057
|
|
20231116,110200,1775665750,23350,23350,23350,23300,93
|
|
20231116,110100,1773495700,23350,23350,23350,23300,301
|
|
20231116,110000,1766478300,23300,23300,23300,23250,1722
|
|
20231116,105900,1726366400,23300,23250,23350,23250,649
|
|
20231116,105800,1711224100,23350,23300,23350,23250,1135
|
|
20231116,105700,1684782500,23350,23350,23350,23300,1020
|
|
20231116,105600,1660976100,23350,23300,23400,23300,3773
|
|
20231116,105500,1572973050,23250,23250,23300,23250,921
|
|
20231116,105400,1551532400,23250,23250,23300,23200,1043
|
|
20231116,105300,1527264650,23250,23200,23300,23200,847
|
|
20231116,105200,1507587300,23250,23350,23350,23250,916
|
|
20231116,105100,1486276900,23300,23300,23350,23250,2150
|
|
20231116,105000,1436174650,23300,23150,23300,23150,3874
|
|
20231116,104900,1346203150,23150,23100,23150,23100,3540
|
|
20231116,104800,1264424700,23100,23100,23100,23050,339
|
|
20231116,104700,1256596450,23050,23050,23100,23050,571
|
|
20231116,104600,1243413700,23050,23050,23100,23050,278
|
|
20231116,104500,1237005700,23050,23000,23050,23000,429
|
|
20231116,104400,1227117300,23000,23050,23050,23000,70
|
|
20231116,104300,1225505950,23050,23050,23050,23000,482
|
|
20231116,104200,1214405700,23050,23050,23050,23050,564
|
|
20231116,104100,1201405500,23000,23050,23050,23000,16
|
|
20231116,104000,1201037450,23000,23000,23000,23000,148
|
|
20231116,103900,1197633450,23000,23050,23050,23000,332
|
|
20231116,103800,1189990700,23100,23050,23100,23000,537
|
|
20231116,103700,1177606650,23050,23050,23100,23000,657
|
|
20231116,103600,1162445950,23050,23000,23100,23000,573
|
|
20231116,103500,1149240750,22950,23050,23150,22950,3777
|
|
20231116,103400,1062021400,23050,23050,23100,23050,611
|
|
20231116,103300,1047930000,23050,23050,23100,23050,474
|
|
20231116,103200,1036995700,23050,23000,23100,23000,3176
|
|
20231116,103100,963861250,22950,22900,23000,22900,5256
|
|
20231116,103000,843306850,22900,22900,22900,22850,371
|
|
20231116,102900,834824050,22900,22850,22900,22850,253
|
|
20231116,102800,829031400,22850,22850,22900,22850,300
|
|
20231116,102700,822173750,22850,22850,22850,22800,505
|
|
20231116,102600,810645650,22850,22850,22900,22800,883
|
|
20231116,102500,790471850,22850,22850,22850,22800,364
|
|
20231116,102400,782155350,22800,22800,22850,22800,271
|
|
20231116,102300,775975350,22850,22800,22850,22800,750
|
|
20231116,102200,758852000,22800,22750,22800,22750,88
|
|
20231116,102100,756845650,22750,22850,22850,22750,122
|
|
20231116,102000,754065250,22800,22850,22850,22800,2848
|
|
20231116,101900,689013100,22850,22750,22850,22750,886
|
|
20231116,101800,668803750,22750,22700,22750,22650,1473
|
|
20231116,101700,635343950,22700,22600,22700,22550,641
|
|
20231116,101600,620859500,22600,22600,22600,22550,48
|
|
20231116,101500,619774850,22650,22600,22650,22550,495
|
|
20231116,101400,608597650,22600,22650,22650,22600,51
|
|
20231116,101300,607444950,22650,22650,22650,22650,240
|
|
20231116,101200,602008950,22650,22550,22650,22500,791
|
|
20231116,101100,584164900,22550,22600,22600,22500,306
|
|
20231116,101000,577263050,22550,22550,22600,22550,147
|
|
20231116,100900,573942800,22550,22550,22550,22500,714
|
|
20231116,100800,557860550,22550,22600,22650,22550,1849
|
|
20231116,100700,516108900,22650,22600,22650,22600,195
|
|
20231116,100600,511697950,22600,22650,22700,22600,1241
|
|
20231116,100500,483605700,22650,22550,22650,22500,967
|
|
20231116,100400,461784100,22650,22650,22700,22600,1187
|
|
20231116,100300,434901250,22650,22600,22650,22550,1097
|
|
20231116,100200,410134000,22600,22700,22750,22550,3237
|
|
20231116,100100,336780400,22750,22750,22750,22600,829
|
|
20231116,100000,317976550,22750,22850,22900,22600,13883
|