658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,195400,3756778450,22200,22200,22200,22200,0
|
|
20231123,195300,3756778450,22200,22200,22200,22200,0
|
|
20231123,195200,3756778450,22200,22200,22200,22200,0
|
|
20231123,195100,3756778450,22200,22200,22200,22200,0
|
|
20231123,195000,3756778450,22200,22200,22200,22200,0
|
|
20231123,194900,3756778450,22200,22200,22200,22200,0
|
|
20231123,194800,3756778450,22200,22200,22200,22200,0
|
|
20231123,194700,3756778450,22200,22200,22200,22200,0
|
|
20231123,194600,3756778450,22200,22200,22200,22200,0
|
|
20231123,194500,3756778450,22200,22200,22200,22200,0
|
|
20231123,194400,3756778450,22200,22200,22200,22200,0
|
|
20231123,194300,3756778450,22200,22200,22200,22200,0
|
|
20231123,194200,3756778450,22200,22200,22200,22200,0
|
|
20231123,194100,3756778450,22200,22200,22200,22200,0
|
|
20231123,194000,3756778450,22200,22200,22200,22200,0
|
|
20231123,193900,3756778450,22200,22200,22200,22200,0
|
|
20231123,193800,3756778450,22200,22200,22200,22200,0
|
|
20231123,193700,3756778450,22200,22200,22200,22200,0
|
|
20231123,193600,3756778450,22200,22200,22200,22200,0
|
|
20231123,193500,3756778450,22200,22200,22200,22200,0
|
|
20231123,193400,3756778450,22200,22200,22200,22200,0
|
|
20231123,193300,3756778450,22200,22200,22200,22200,0
|
|
20231123,193200,3756778450,22200,22200,22200,22200,0
|
|
20231123,193100,3756778450,22200,22200,22200,22200,0
|
|
20231123,193000,3756778450,22200,22200,22200,22200,0
|
|
20231123,192900,3756778450,22200,22200,22200,22200,0
|
|
20231123,192800,3756778450,22200,22200,22200,22200,0
|
|
20231123,192700,3756778450,22200,22200,22200,22200,0
|
|
20231123,192600,3756778450,22200,22200,22200,22200,0
|
|
20231123,192500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,192400,3756778450,22200,22200,22200,22200,0
|
|
20231123,192300,3756778450,22200,22200,22200,22200,0
|
|
20231123,192200,3756778450,22200,22200,22200,22200,0
|
|
20231123,192100,3756778450,22200,22200,22200,22200,0
|
|
20231123,192000,3756778450,22200,22200,22200,22200,0
|
|
20231123,191900,3756778450,22200,22200,22200,22200,0
|
|
20231123,191800,3756778450,22200,22200,22200,22200,0
|
|
20231123,191700,3756778450,22200,22200,22200,22200,0
|
|
20231123,191600,3756778450,22200,22200,22200,22200,0
|
|
20231123,191500,3756778450,22200,22200,22200,22200,0
|
|
20231123,191400,3756778450,22200,22200,22200,22200,0
|
|
20231123,191300,3756778450,22200,22200,22200,22200,0
|
|
20231123,191200,3756778450,22200,22200,22200,22200,0
|
|
20231123,191100,3756778450,22200,22200,22200,22200,0
|
|
20231123,191000,3756778450,22200,22200,22200,22200,0
|
|
20231123,190900,3756778450,22200,22200,22200,22200,0
|
|
20231123,190800,3756778450,22200,22200,22200,22200,0
|
|
20231123,190700,3756778450,22200,22200,22200,22200,0
|
|
20231123,190600,3756778450,22200,22200,22200,22200,0
|
|
20231123,190500,3756778450,22200,22200,22200,22200,0
|
|
20231123,190400,3756778450,22200,22200,22200,22200,0
|
|
20231123,190300,3756778450,22200,22200,22200,22200,0
|
|
20231123,190200,3756778450,22200,22200,22200,22200,0
|
|
20231123,190100,3756778450,22200,22200,22200,22200,0
|
|
20231123,190000,3756778450,22200,22200,22200,22200,0
|
|
20231123,185900,3756778450,22200,22200,22200,22200,0
|
|
20231123,185800,3756778450,22200,22200,22200,22200,0
|
|
20231123,185700,3756778450,22200,22200,22200,22200,0
|
|
20231123,185600,3756778450,22200,22200,22200,22200,0
|
|
20231123,185500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,185400,3756778450,22200,22200,22200,22200,0
|
|
20231123,185300,3756778450,22200,22200,22200,22200,0
|
|
20231123,185200,3756778450,22200,22200,22200,22200,0
|
|
20231123,185100,3756778450,22200,22200,22200,22200,0
|
|
20231123,185000,3756778450,22200,22200,22200,22200,0
|
|
20231123,184900,3756778450,22200,22200,22200,22200,0
|
|
20231123,184800,3756778450,22200,22200,22200,22200,0
|
|
20231123,184700,3756778450,22200,22200,22200,22200,0
|
|
20231123,184600,3756778450,22200,22200,22200,22200,0
|
|
20231123,184500,3756778450,22200,22200,22200,22200,0
|
|
20231123,184400,3756778450,22200,22200,22200,22200,0
|
|
20231123,184300,3756778450,22200,22200,22200,22200,0
|
|
20231123,184200,3756778450,22200,22200,22200,22200,0
|
|
20231123,184100,3756778450,22200,22200,22200,22200,0
|
|
20231123,184000,3756778450,22200,22200,22200,22200,0
|
|
20231123,183900,3756778450,22200,22200,22200,22200,0
|
|
20231123,183800,3756778450,22200,22200,22200,22200,0
|
|
20231123,183700,3756778450,22200,22200,22200,22200,0
|
|
20231123,183600,3756778450,22200,22200,22200,22200,0
|
|
20231123,183500,3756778450,22200,22200,22200,22200,0
|
|
20231123,183400,3756778450,22200,22200,22200,22200,0
|
|
20231123,183300,3756778450,22200,22200,22200,22200,0
|
|
20231123,183200,3756778450,22200,22200,22200,22200,0
|
|
20231123,183100,3756778450,22200,22200,22200,22200,0
|
|
20231123,183000,3756778450,22200,22200,22200,22200,0
|
|
20231123,182900,3756778450,22200,22200,22200,22200,0
|
|
20231123,182800,3756778450,22200,22200,22200,22200,0
|
|
20231123,182700,3756778450,22200,22200,22200,22200,0
|
|
20231123,182600,3756778450,22200,22200,22200,22200,0
|
|
20231123,182500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,182400,3756778450,22200,22200,22200,22200,0
|
|
20231123,182300,3756778450,22200,22200,22200,22200,0
|
|
20231123,182200,3756778450,22200,22200,22200,22200,0
|
|
20231123,182100,3756778450,22200,22200,22200,22200,0
|
|
20231123,182000,3756778450,22200,22200,22200,22200,0
|
|
20231123,181900,3756778450,22200,22200,22200,22200,0
|
|
20231123,181800,3756778450,22200,22200,22200,22200,0
|
|
20231123,181700,3756778450,22200,22200,22200,22200,0
|
|
20231123,181600,3756778450,22200,22200,22200,22200,0
|
|
20231123,181500,3756778450,22200,22200,22200,22200,0
|
|
20231123,181400,3756778450,22200,22200,22200,22200,0
|
|
20231123,181300,3756778450,22200,22200,22200,22200,0
|
|
20231123,181200,3756778450,22200,22200,22200,22200,0
|
|
20231123,181100,3756778450,22200,22200,22200,22200,0
|
|
20231123,181000,3756778450,22200,22200,22200,22200,0
|
|
20231123,180900,3756778450,22200,22200,22200,22200,0
|
|
20231123,180800,3756778450,22200,22200,22200,22200,0
|
|
20231123,180700,3756778450,22200,22200,22200,22200,0
|
|
20231123,180600,3756778450,22200,22200,22200,22200,0
|
|
20231123,180500,3756778450,22200,22200,22200,22200,0
|
|
20231123,180400,3756778450,22200,22200,22200,22200,0
|
|
20231123,180300,3756778450,22200,22200,22200,22200,0
|
|
20231123,180200,3756778450,22200,22200,22200,22200,0
|
|
20231123,180100,3756778450,22200,22200,22200,22200,0
|
|
20231123,180000,3756778450,22200,22200,22200,22200,0
|
|
20231123,175900,3756778450,22200,22200,22200,22200,0
|
|
20231123,175800,3756778450,22200,22200,22200,22200,0
|
|
20231123,175700,3756778450,22200,22200,22200,22200,0
|
|
20231123,175600,3756778450,22200,22200,22200,22200,0
|
|
20231123,175500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,175400,3756778450,22200,22200,22200,22200,0
|
|
20231123,175300,3756778450,22200,22200,22200,22200,0
|
|
20231123,175200,3756778450,22200,22200,22200,22200,0
|
|
20231123,175100,3756778450,22200,22200,22200,22200,0
|
|
20231123,175000,3756778450,22200,22200,22200,22200,0
|
|
20231123,174900,3756778450,22200,22200,22200,22200,0
|
|
20231123,174800,3756778450,22200,22200,22200,22200,0
|
|
20231123,174700,3756778450,22200,22200,22200,22200,0
|
|
20231123,174600,3756778450,22200,22200,22200,22200,0
|
|
20231123,174500,3756778450,22200,22200,22200,22200,0
|
|
20231123,174400,3756778450,22200,22200,22200,22200,0
|
|
20231123,174300,3756778450,22200,22200,22200,22200,0
|
|
20231123,174200,3756778450,22200,22200,22200,22200,0
|
|
20231123,174100,3756778450,22200,22200,22200,22200,0
|
|
20231123,174000,3756778450,22200,22200,22200,22200,0
|
|
20231123,173900,3756778450,22200,22200,22200,22200,0
|
|
20231123,173800,3756778450,22200,22200,22200,22200,0
|
|
20231123,173700,3756778450,22200,22200,22200,22200,0
|
|
20231123,173600,3756778450,22200,22200,22200,22200,0
|
|
20231123,173500,3756778450,22200,22200,22200,22200,0
|
|
20231123,173400,3756778450,22200,22200,22200,22200,0
|
|
20231123,173300,3756778450,22200,22200,22200,22200,0
|
|
20231123,173200,3756778450,22200,22200,22200,22200,0
|
|
20231123,173100,3756778450,22200,22200,22200,22200,0
|
|
20231123,173000,3756778450,22200,22200,22200,22200,0
|
|
20231123,172900,3756778450,22200,22200,22200,22200,0
|
|
20231123,172800,3756778450,22200,22200,22200,22200,0
|
|
20231123,172700,3756778450,22200,22200,22200,22200,0
|
|
20231123,172600,3756778450,22200,22200,22200,22200,0
|
|
20231123,172500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,172400,3756778450,22200,22200,22200,22200,0
|
|
20231123,172300,3756778450,22200,22200,22200,22200,0
|
|
20231123,172200,3756778450,22200,22200,22200,22200,0
|
|
20231123,172100,3756778450,22200,22200,22200,22200,0
|
|
20231123,172000,3756778450,22200,22200,22200,22200,0
|
|
20231123,171900,3756778450,22200,22200,22200,22200,0
|
|
20231123,171800,3756778450,22200,22200,22200,22200,0
|
|
20231123,171700,3756778450,22200,22200,22200,22200,0
|
|
20231123,171600,3756778450,22200,22200,22200,22200,0
|
|
20231123,171500,3756778450,22200,22200,22200,22200,0
|
|
20231123,171400,3756778450,22200,22200,22200,22200,0
|
|
20231123,171300,3756778450,22200,22200,22200,22200,0
|
|
20231123,171200,3756778450,22200,22200,22200,22200,0
|
|
20231123,171100,3756778450,22200,22200,22200,22200,0
|
|
20231123,171000,3756778450,22200,22200,22200,22200,0
|
|
20231123,170900,3756778450,22200,22200,22200,22200,0
|
|
20231123,170800,3756778450,22200,22200,22200,22200,0
|
|
20231123,170700,3756778450,22200,22200,22200,22200,0
|
|
20231123,170600,3756778450,22200,22200,22200,22200,0
|
|
20231123,170500,3756778450,22200,22200,22200,22200,0
|
|
20231123,170400,3756778450,22200,22200,22200,22200,0
|
|
20231123,170300,3756778450,22200,22200,22200,22200,0
|
|
20231123,170200,3756778450,22200,22200,22200,22200,0
|
|
20231123,170100,3756778450,22200,22200,22200,22200,0
|
|
20231123,170000,3756778450,22200,22200,22200,22200,0
|
|
20231123,165900,3756778450,22200,22200,22200,22200,0
|
|
20231123,165800,3756778450,22200,22200,22200,22200,0
|
|
20231123,165700,3756778450,22200,22200,22200,22200,0
|
|
20231123,165600,3756778450,22200,22200,22200,22200,0
|
|
20231123,165500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,165400,3756778450,22200,22200,22200,22200,0
|
|
20231123,165300,3756778450,22200,22200,22200,22200,0
|
|
20231123,165200,3756778450,22200,22200,22200,22200,0
|
|
20231123,165100,3756778450,22200,22200,22200,22200,0
|
|
20231123,165000,3756778450,22200,22200,22200,22200,0
|
|
20231123,164900,3756778450,22200,22200,22200,22200,0
|
|
20231123,164800,3756778450,22200,22200,22200,22200,0
|
|
20231123,164700,3756778450,22200,22200,22200,22200,0
|
|
20231123,164600,3756778450,22200,22200,22200,22200,0
|
|
20231123,164500,3756778450,22200,22200,22200,22200,0
|
|
20231123,164400,3756778450,22200,22200,22200,22200,0
|
|
20231123,164300,3756778450,22200,22200,22200,22200,0
|
|
20231123,164200,3756778450,22200,22200,22200,22200,0
|
|
20231123,164100,3756778450,22200,22200,22200,22200,0
|
|
20231123,164000,3756778450,22200,22200,22200,22200,0
|
|
20231123,163900,3756778450,22200,22200,22200,22200,0
|
|
20231123,163800,3756778450,22200,22200,22200,22200,0
|
|
20231123,163700,3756778450,22200,22200,22200,22200,0
|
|
20231123,163600,3756778450,22200,22200,22200,22200,0
|
|
20231123,163500,3756778450,22200,22200,22200,22200,0
|
|
20231123,163400,3756778450,22200,22200,22200,22200,0
|
|
20231123,163300,3756778450,22200,22200,22200,22200,0
|
|
20231123,163200,3756778450,22200,22200,22200,22200,0
|
|
20231123,163100,3756778450,22200,22200,22200,22200,0
|
|
20231123,163000,3756778450,22200,22200,22200,22200,0
|
|
20231123,162900,3756778450,22200,22200,22200,22200,0
|
|
20231123,162800,3756778450,22200,22200,22200,22200,0
|
|
20231123,162700,3756778450,22200,22200,22200,22200,0
|
|
20231123,162600,3756778450,22200,22200,22200,22200,0
|
|
20231123,162500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,162400,3756778450,22200,22200,22200,22200,0
|
|
20231123,162300,3756778450,22200,22200,22200,22200,0
|
|
20231123,162200,3756778450,22200,22200,22200,22200,0
|
|
20231123,162100,3756778450,22200,22200,22200,22200,0
|
|
20231123,162000,3756778450,22200,22200,22200,22200,0
|
|
20231123,161900,3756778450,22200,22200,22200,22200,0
|
|
20231123,161800,3756778450,22200,22200,22200,22200,0
|
|
20231123,161700,3756778450,22200,22200,22200,22200,0
|
|
20231123,161600,3756778450,22200,22200,22200,22200,0
|
|
20231123,161500,3756778450,22200,22200,22200,22200,0
|
|
20231123,161400,3756778450,22200,22200,22200,22200,0
|
|
20231123,161300,3756778450,22200,22200,22200,22200,0
|
|
20231123,161200,3756778450,22200,22200,22200,22200,0
|
|
20231123,161100,3756778450,22200,22200,22200,22200,0
|
|
20231123,161000,3756778450,22200,22200,22200,22200,0
|
|
20231123,160900,3756778450,22200,22200,22200,22200,0
|
|
20231123,160800,3756778450,22200,22200,22200,22200,0
|
|
20231123,160700,3756778450,22200,22200,22200,22200,0
|
|
20231123,160600,3756778450,22200,22200,22200,22200,0
|
|
20231123,160500,3756778450,22200,22200,22200,22200,0
|
|
20231123,160400,3756778450,22200,22200,22200,22200,0
|
|
20231123,160300,3756778450,22200,22200,22200,22200,0
|
|
20231123,160200,3756778450,22200,22200,22200,22200,0
|
|
20231123,160100,3756778450,22200,22200,22200,22200,0
|
|
20231123,160000,3756778450,22200,22200,22200,22200,0
|
|
20231123,155900,3756778450,22200,22200,22200,22200,0
|
|
20231123,155800,3756778450,22200,22200,22200,22200,0
|
|
20231123,155700,3756778450,22200,22200,22200,22200,0
|
|
20231123,155600,3756778450,22200,22200,22200,22200,0
|
|
20231123,155500,3756778450,22200,22200,22200,22200,5010
|
|
20231123,155400,3756778450,22200,22200,22200,22200,0
|
|
20231123,155300,3756778450,22200,22200,22200,22200,0
|
|
20231123,155200,3756778450,22200,22200,22200,22200,0
|
|
20231123,155100,3756778450,22200,22200,22200,22200,0
|
|
20231123,155000,3756778450,22200,22200,22200,22200,0
|
|
20231123,154900,3756778450,22200,22200,22200,22200,0
|
|
20231123,154800,3756778450,22200,22200,22200,22200,0
|
|
20231123,154700,3756778450,22200,22200,22200,22200,0
|
|
20231123,154600,3756778450,22200,22200,22200,22200,0
|
|
20231123,154500,3756778450,22200,22200,22200,22200,0
|
|
20231123,154400,3756778450,22200,22200,22200,22200,0
|
|
20231123,154300,3756778450,22200,22200,22200,22200,0
|
|
20231123,154200,3756778450,22200,22200,22200,22200,0
|
|
20231123,154100,3756778450,22200,22200,22200,22200,0
|
|
20231123,154000,3756778450,22200,22200,22200,22200,0
|
|
20231123,153900,3756778450,22200,22200,22200,22200,0
|
|
20231123,153800,3756778450,22200,22200,22200,22200,0
|
|
20231123,153700,3756778450,22200,22200,22200,22200,0
|
|
20231123,153600,3756778450,22200,22200,22200,22200,0
|
|
20231123,153500,3756778450,22200,22200,22200,22200,0
|
|
20231123,153400,3756778450,22200,22200,22200,22200,0
|
|
20231123,153300,3756778450,22200,22200,22200,22200,0
|
|
20231123,153200,3756778450,22200,22200,22200,22200,0
|
|
20231123,153100,3756778450,22200,22200,22200,22200,0
|
|
20231123,153000,3756778450,22200,22200,22200,22200,5010
|
|
20231123,152900,3645556450,22200,22200,22200,22200,0
|
|
20231123,152800,3645556450,22200,22200,22200,22200,0
|
|
20231123,152700,3645556450,22200,22200,22200,22200,0
|
|
20231123,152600,3645556450,22200,22200,22200,22200,0
|
|
20231123,152500,3645556450,22200,22200,22200,22200,0
|
|
20231123,152400,3645556450,22200,22200,22200,22200,0
|
|
20231123,152300,3645556450,22200,22200,22200,22200,0
|
|
20231123,152200,3645556450,22200,22200,22200,22200,0
|
|
20231123,152100,3645556450,22200,22200,22200,22200,0
|
|
20231123,152000,3645556450,22200,22200,22200,22200,0
|
|
20231123,151900,3645556450,22200,22250,22250,22200,209
|
|
20231123,151800,3640908550,22200,22200,22250,22200,170
|
|
20231123,151700,3637134350,22250,22200,22250,22150,1155
|
|
20231123,151600,3611508000,22150,22200,22200,22150,689
|
|
20231123,151500,3596228050,22150,22100,22200,22100,375
|
|
20231123,151400,3587928650,22100,22150,22150,22100,613
|
|
20231123,151300,3574367200,22100,22150,22150,22100,376
|
|
20231123,151200,3566053000,22150,22200,22200,22100,604
|
|
20231123,151100,3552679500,22200,22150,22200,22100,612
|
|
20231123,151000,3539129000,22100,22150,22150,22100,242
|
|
20231123,150900,3533775000,22150,22200,22200,22100,616
|
|
20231123,150800,3520150800,22200,22200,22200,22050,1328
|
|
20231123,150700,3490806600,22200,22200,22200,22100,291
|
|
20231123,150600,3484366200,22100,22150,22200,22100,740
|
|
20231123,150500,3467986800,22150,22200,22200,22100,707
|
|
20231123,150400,3452323450,22100,22200,22200,22100,349
|
|
20231123,150300,3444604450,22200,22200,22200,22150,668
|
|
20231123,150200,3429803700,22200,22200,22250,22150,403
|
|
20231123,150100,3420863600,22250,22150,22250,22150,189
|
|
20231123,150000,3416674250,22150,22150,22250,22150,348
|
|
20231123,145900,3408959500,22200,22200,22200,22100,440
|
|
20231123,145800,3399210050,22150,22200,22200,22150,482
|
|
20231123,145700,3388529700,22200,22150,22200,22100,353
|
|
20231123,145600,3380714850,22100,22200,22200,22100,140
|
|
20231123,145500,3377612150,22150,22150,22200,22100,415
|
|
20231123,145400,3368424850,22150,22200,22200,22150,357
|
|
20231123,145300,3360514100,22200,22200,22200,22150,302
|
|
20231123,145200,3353821600,22200,22150,22200,22150,353
|
|
20231123,145100,3345997250,22200,22200,22250,22150,493
|
|
20231123,145000,3335058500,22200,22250,22250,22200,352
|
|
20231123,144900,3327238450,22200,22200,22250,22150,124
|
|
20231123,144800,3324482300,22150,22200,22200,22150,404
|
|
20231123,144700,3315522750,22200,22150,22200,22150,179
|
|
20231123,144600,3311550550,22150,22200,22200,22150,103
|
|
20231123,144500,3309264600,22150,22200,22200,22150,103
|
|
20231123,144400,3306979800,22150,22200,22200,22150,240
|
|
20231123,144300,3301660150,22150,22150,22200,22150,346
|
|
20231123,144200,3293993800,22100,22150,22200,22100,263
|
|
20231123,144100,3288167950,22150,22100,22200,22050,1197
|
|
20231123,144000,3261670650,22100,22200,22250,21950,13663
|
|
20231123,143900,2961149400,22200,22250,22250,22100,3341
|
|
20231123,143800,2887272200,22200,22200,22250,22200,79
|
|
20231123,143700,2885515150,22250,22250,22250,22200,356
|
|
20231123,143600,2877608600,22250,22200,22300,22200,324
|
|
20231123,143500,2870399300,22250,22250,22250,22200,78
|
|
20231123,143400,2868664400,22250,22200,22250,22150,261
|
|
20231123,143300,2862860700,22200,22250,22250,22200,343
|
|
20231123,143200,2855238050,22200,22200,22250,22200,112
|
|
20231123,143100,2852748300,22250,22200,22250,22200,316
|
|
20231123,143000,2845728500,22250,22200,22250,22200,355
|
|
20231123,142900,2837842100,22250,22250,22250,22200,195
|
|
20231123,142800,2833504000,22200,22250,22250,22200,208
|
|
20231123,142700,2828878050,22250,22250,22250,22200,99
|
|
20231123,142600,2826677050,22150,22250,22250,22150,521
|
|
20231123,142500,2815105550,22250,22250,22250,22200,272
|
|
20231123,142400,2809054650,22200,22150,22250,22150,221
|
|
20231123,142300,2804142900,22150,22200,22200,22150,163
|
|
20231123,142200,2800524950,22150,22200,22200,22150,614
|
|
20231123,142100,2786903500,22200,22200,22200,22150,186
|
|
20231123,142000,2782775400,22150,22150,22250,22100,500
|
|
20231123,141900,2771680650,22150,22150,22150,22100,568
|
|
20231123,141800,2759102650,22200,22100,22200,22100,2026
|
|
20231123,141700,2714164750,22150,22100,22200,22100,299
|
|
20231123,141600,2707537300,22100,22150,22150,22100,108
|
|
20231123,141500,2705146100,22100,22100,22200,22100,250
|
|
20231123,141400,2699605800,22150,22100,22150,22100,86
|
|
20231123,141300,2697704400,22150,22100,22150,22100,240
|
|
20231123,141200,2692390600,22100,22050,22150,22050,221
|
|
20231123,141100,2687512400,22100,22200,22200,22100,2368
|
|
20231123,141000,2635154600,22150,22200,22200,22150,106
|
|
20231123,140900,2632802850,22150,22150,22200,22150,92
|
|
20231123,140800,2630762700,22150,22200,22250,22150,175
|
|
20231123,140700,2626880000,22200,22200,22250,22200,281
|
|
20231123,140600,2620638250,22200,22200,22200,22150,135
|
|
20231123,140500,2617642650,22150,22150,22200,22100,95
|
|
20231123,140400,2615537050,22100,22100,22150,22100,237
|
|
20231123,140300,2610297150,22100,22200,22200,22100,175
|
|
20231123,140200,2606421600,22150,22150,22200,22100,129
|
|
20231123,140100,2603561950,22100,22200,22200,22050,154
|
|
20231123,140000,2600147700,22200,22250,22250,22150,179
|
|
20231123,135900,2596170400,22250,22200,22250,22150,250
|
|
20231123,135800,2590620200,22150,22100,22200,22100,158
|
|
20231123,135700,2587120700,22200,22200,22200,22150,325
|
|
20231123,135600,2579918100,22150,22150,22200,22150,118
|
|
20231123,135500,2577300450,22200,22150,22200,22150,152
|
|
20231123,135400,2573928950,22150,22050,22200,22050,528
|
|
20231123,135300,2562239800,22150,22100,22150,22050,251
|
|
20231123,135200,2556691300,22150,22150,22150,22050,224
|
|
20231123,135100,2551737450,22150,22100,22150,22050,202
|
|
20231123,135000,2547269950,22150,22150,22150,22100,277
|
|
20231123,134900,2541144850,22150,22100,22250,22050,2097
|
|
20231123,134800,2494668000,22050,22050,22100,22000,375
|
|
20231123,134700,2486384800,22000,22050,22050,22000,168
|
|
20231123,134600,2482685400,22000,22000,22050,22000,198
|
|
20231123,134500,2478328800,22000,22050,22050,22000,66
|
|
20231123,134400,2476875950,22000,22050,22050,21950,177
|
|
20231123,134300,2472975050,22000,21950,22000,21950,201
|
|
20231123,134200,2468562450,22000,22000,22050,21950,128
|
|
20231123,134100,2465751200,22000,22000,22050,21950,62
|
|
20231123,134000,2464386900,21950,21950,22000,21950,122
|
|
20231123,133900,2461707200,21950,21950,22000,21950,199
|
|
20231123,133800,2457339000,21950,21950,22000,21950,72
|
|
20231123,133700,2455757950,21950,21950,22000,21900,99
|
|
20231123,133600,2453586200,21950,21950,22000,21950,258
|
|
20231123,133500,2447918250,21950,21950,22050,21950,362
|
|
20231123,133400,2439971250,21950,21950,21950,21950,42
|
|
20231123,133300,2439049350,21950,21950,22000,21900,492
|
|
20231123,133200,2428243450,21950,21950,22000,21950,287
|
|
20231123,133100,2421939850,21950,22000,22000,21900,4624
|
|
20231123,133000,2320512950,22000,22000,22050,21950,261
|
|
20231123,132900,2314770900,22050,22000,22100,22000,2309
|
|
20231123,132800,2263964650,22000,22000,22050,22000,247
|
|
20231123,132700,2258523450,22000,22100,22100,22000,7438
|
|
20231123,132600,2094659550,22050,22050,22050,22050,82
|
|
20231123,132500,2092851450,22050,22100,22100,22050,543
|
|
20231123,132400,2080853550,22100,22050,22100,22050,105
|
|
20231123,132300,2078537650,22100,22050,22100,22050,173
|
|
20231123,132200,2074715600,22050,22050,22050,22050,28
|
|
20231123,132100,2074098200,22050,22100,22100,22050,347
|
|
20231123,132000,2066440850,22050,22050,22100,22050,639
|
|
20231123,131900,2052350150,22050,22050,22100,22050,531
|
|
20231123,131800,2040640750,22050,22100,22100,22050,247
|
|
20231123,131700,2035186450,22100,22050,22100,22050,126
|
|
20231123,131600,2032402500,22050,22100,22150,22050,494
|
|
20231123,131500,2021485700,22100,22100,22100,22100,3993
|
|
20231123,131400,1933240400,22100,22100,22150,22100,200
|
|
20231123,131300,1928820150,22100,22100,22150,22100,97
|
|
20231123,131200,1926675800,22150,22100,22150,22100,61
|
|
20231123,131100,1925327300,22100,22100,22100,22100,102
|
|
20231123,131000,1923073100,22150,22150,22150,22100,357
|
|
20231123,130900,1915174900,22150,22100,22200,22100,642
|
|
20231123,130800,1900956200,22100,22100,22150,22100,320
|
|
20231123,130700,1893871750,22100,22100,22100,22100,190
|
|
20231123,130600,1889672750,22100,22100,22150,22100,71
|
|
20231123,130500,1888103500,22100,22100,22150,22100,274
|
|
20231123,130400,1882047150,22100,22100,22150,22100,64
|
|
20231123,130300,1880631250,22100,22150,22200,22100,471
|
|
20231123,130200,1870200850,22150,22150,22150,22150,25
|
|
20231123,130100,1869647100,22150,22150,22200,22150,89
|
|
20231123,130000,1867675600,22150,22150,22200,22150,224
|
|
20231123,125900,1862713900,22150,22150,22200,22150,116
|
|
20231123,125800,1860143750,22150,22150,22200,22150,37
|
|
20231123,125700,1859323550,22150,22150,22200,22150,58
|
|
20231123,125600,1858038000,22150,22150,22150,22100,243
|
|
20231123,125500,1852657600,22100,22150,22150,22100,101
|
|
20231123,125400,1850425150,22150,22150,22150,22100,100
|
|
20231123,125300,1848213350,22100,22150,22150,22100,128
|
|
20231123,125200,1845381250,22100,22100,22150,22100,205
|
|
20231123,125100,1840850000,22100,22150,22150,22100,116
|
|
20231123,125000,1838283750,22150,22100,22150,22100,342
|
|
20231123,124900,1830713000,22100,22150,22200,22100,515
|
|
20231123,124800,1819307150,22150,22150,22150,22150,10
|
|
20231123,124700,1819085650,22150,22150,22200,22150,40
|
|
20231123,124600,1818199550,22150,22150,22150,22150,110
|
|
20231123,124500,1815763050,22150,22150,22150,22150,196
|
|
20231123,124400,1811421650,22150,22150,22200,22150,123
|
|
20231123,124300,1808696600,22150,22150,22200,22150,158
|
|
20231123,124200,1805196650,22150,22150,22200,22150,1492
|
|
20231123,124100,1772148700,22150,22150,22200,22150,284
|
|
20231123,124000,1765857950,22200,22150,22200,22150,50
|
|
20231123,123900,1764749950,22200,22150,22200,22150,129
|
|
20231123,123800,1761891750,22150,22150,22200,22150,235
|
|
20231123,123700,1756685700,22150,22150,22150,22150,331
|
|
20231123,123600,1749354050,22200,22150,22200,22150,104
|
|
20231123,123500,1747046500,22150,22150,22150,22150,31
|
|
20231123,123400,1746359850,22200,22150,22200,22150,304
|
|
20231123,123300,1739625950,22200,22200,22250,22200,229
|
|
20231123,123200,1734542000,22200,22200,22200,22150,245
|
|
20231123,123100,1729106700,22150,22200,22200,22150,312
|
|
20231123,123000,1722184050,22200,22200,22200,22150,856
|
|
20231123,122900,1703181050,22200,22200,22250,22200,140
|
|
20231123,122800,1700072950,22200,22200,22250,22200,35
|
|
20231123,122700,1699295850,22200,22200,22250,22200,324
|
|
20231123,122600,1692098350,22200,22200,22250,22200,47
|
|
20231123,122500,1691054750,22200,22200,22200,22200,42
|
|
20231123,122400,1690122350,22200,22200,22250,22200,236
|
|
20231123,122300,1684882400,22200,22200,22200,22200,221
|
|
20231123,122200,1679976200,22200,22250,22250,22200,30
|
|
20231123,122100,1679308900,22250,22250,22250,22200,34
|
|
20231123,122000,1678553200,22200,22200,22250,22200,262
|
|
20231123,121900,1672735850,22200,22200,22250,22200,44
|
|
20231123,121800,1671758800,22200,22200,22250,22200,128
|
|
20231123,121700,1668916450,22200,22200,22250,22200,90
|
|
20231123,121600,1666918050,22200,22250,22250,22200,244
|
|
20231123,121500,1661500250,22200,22200,22250,22200,77
|
|
20231123,121400,1659790800,22250,22250,22250,22200,35
|
|
20231123,121300,1659013600,22200,22200,22250,22200,255
|
|
20231123,121200,1653352500,22200,22200,22200,22200,59
|
|
20231123,121100,1652042700,22200,22200,22200,22200,38
|
|
20231123,121000,1651199100,22200,22250,22250,22200,82
|
|
20231123,120900,1649378550,22250,22250,22250,22200,192
|
|
20231123,120800,1645109300,22250,22250,22300,22250,308
|
|
20231123,120700,1638255650,22250,22200,22250,22200,1125
|
|
20231123,120600,1613224450,22200,22250,22250,22200,255
|
|
20231123,120500,1607553250,22250,22250,22300,22250,92
|
|
20231123,120400,1605506150,22250,22250,22250,22250,421
|
|
20231123,120300,1596138900,22250,22250,22300,22250,72
|
|
20231123,120200,1594536750,22250,22300,22300,22250,276
|
|
20231123,120100,1588394900,22300,22250,22300,22250,50
|
|
20231123,120000,1587282200,22250,22300,22300,22250,93
|
|
20231123,115900,1585210950,22250,22250,22300,22250,66
|
|
20231123,115800,1583742200,22250,22250,22300,22250,267
|
|
20231123,115700,1577799650,22300,22250,22300,22250,77
|
|
20231123,115600,1576086200,22250,22250,22300,22250,92
|
|
20231123,115500,1574039100,22250,22250,22300,22250,282
|
|
20231123,115400,1567763800,22250,22300,22350,22250,147
|
|
20231123,115300,1564489700,22250,22250,22300,22250,128
|
|
20231123,115200,1561639050,22250,22250,22300,22250,100
|
|
20231123,115100,1559413850,22250,22250,22300,22250,168
|
|
20231123,115000,1555675800,22250,22250,22250,22250,101
|
|
20231123,114900,1553428550,22250,22250,22300,22250,31
|
|
20231123,114800,1552738300,22250,22300,22300,22250,67
|
|
20231123,114700,1551244850,22300,22300,22300,22300,215
|
|
20231123,114600,1546450350,22300,22300,22300,22300,147
|
|
20231123,114500,1543172250,22300,22250,22300,22250,133
|
|
20231123,114400,1540206850,22300,22300,22350,22300,233
|
|
20231123,114300,1535007950,22300,22300,22350,22300,95
|
|
20231123,114200,1532889250,22300,22300,22300,22300,22
|
|
20231123,114100,1532398650,22300,22300,22300,22300,118
|
|
20231123,114000,1529767250,22300,22350,22400,22300,253
|
|
20231123,113900,1524121450,22350,22300,22350,22300,295
|
|
20231123,113800,1517531500,22300,22300,22300,22300,60
|
|
20231123,113700,1516193500,22300,22350,22350,22200,381
|
|
20231123,113600,1507723350,22300,22250,22300,22250,365
|
|
20231123,113500,1499586200,22250,22250,22300,22250,52
|
|
20231123,113400,1498429100,22250,22250,22250,22250,28
|
|
20231123,113300,1497806100,22250,22250,22250,22250,224
|
|
20231123,113200,1492822100,22250,22300,22350,22250,410
|
|
20231123,113100,1483661600,22250,22250,22250,22250,150
|
|
20231123,113000,1480324100,22250,22250,22250,22250,218
|
|
20231123,112900,1475473600,22250,22300,22300,22250,219
|
|
20231123,112800,1470599450,22300,22300,22400,22300,281
|
|
20231123,112700,1464322650,22300,22300,22300,22300,34
|
|
20231123,112600,1463564450,22300,22350,22400,22300,248
|
|
20231123,112500,1458022400,22350,22350,22350,22350,69
|
|
20231123,112400,1456480250,22350,22350,22350,22350,91
|
|
20231123,112300,1454446400,22350,22350,22400,22300,239
|
|
20231123,112200,1449095300,22350,22300,22400,22300,313
|
|
20231123,112100,1442110300,22300,22300,22300,22300,86
|
|
20231123,112000,1440192500,22300,22300,22350,22300,79
|
|
20231123,111900,1438430550,22350,22250,22350,22250,303
|
|
20231123,111800,1431674900,22250,22250,22250,22250,77
|
|
20231123,111700,1429961650,22250,22250,22250,22250,32
|
|
20231123,111600,1429249650,22250,22300,22300,22250,100
|
|
20231123,111500,1427024250,22250,22300,22300,22250,252
|
|
20231123,111400,1421416650,22300,22250,22300,22250,71
|
|
20231123,111300,1419836800,22300,22250,22300,22250,37
|
|
20231123,111200,1419013050,22250,22250,22250,22250,65
|
|
20231123,111100,1417566800,22250,22250,22300,22250,214
|
|
20231123,111000,1412805200,22250,22250,22300,22250,83
|
|
20231123,110900,1410957300,22250,22250,22300,22250,124
|
|
20231123,110800,1408197550,22250,22200,22300,22200,278
|
|
20231123,110700,1402023100,22200,22200,22250,22200,90
|
|
20231123,110600,1400022500,22200,22200,22200,22200,57
|
|
20231123,110500,1398757100,22200,22200,22200,22200,127
|
|
20231123,110400,1395937700,22200,22250,22250,22200,317
|
|
20231123,110300,1388900050,22200,22150,22250,22150,145
|
|
20231123,110200,1385681800,22150,22150,22200,22150,74
|
|
20231123,110100,1384042500,22200,22150,22200,22150,282
|
|
20231123,110000,1377794800,22150,22150,22200,22150,69
|
|
20231123,105900,1376266100,22150,22150,22200,22150,217
|
|
20231123,105800,1371459050,22150,22200,22200,22150,297
|
|
20231123,105700,1364870650,22200,22200,22200,22200,340
|
|
20231123,105600,1357322650,22200,22250,22300,22200,225
|
|
20231123,105500,1352316800,22300,22250,22300,22250,327
|
|
20231123,105400,1345040850,22250,22250,22300,22250,232
|
|
20231123,105300,1339877850,22250,22300,22300,22250,396
|
|
20231123,105200,1331061550,22250,22250,22300,22250,1373
|
|
20231123,105100,1300452250,22250,22250,22300,22250,977
|
|
20231123,105000,1278678850,22300,22250,22300,22250,414
|
|
20231123,104900,1269461500,22300,22250,22300,22250,199
|
|
20231123,104800,1265032700,22250,22250,22300,22250,288
|
|
20231123,104700,1258624550,22250,22200,22250,22200,198
|
|
20231123,104600,1254224900,22200,22150,22250,22150,898
|
|
20231123,104500,1234291750,22200,22150,22200,22150,281
|
|
20231123,104400,1228062150,22150,22150,22150,22150,182
|
|
20231123,104300,1224030850,22150,22150,22150,22150,439
|
|
20231123,104200,1214307000,22200,22200,22250,22150,276
|
|
20231123,104100,1208180550,22200,22150,22200,22150,298
|
|
20231123,104000,1201571300,22150,22150,22150,22150,161
|
|
20231123,103900,1198005150,22150,22150,22200,22150,427
|
|
20231123,103800,1188543100,22150,22150,22150,22150,231
|
|
20231123,103700,1183426450,22150,22150,22200,22150,607
|
|
20231123,103600,1169980900,22150,22150,22200,22150,204
|
|
20231123,103500,1165461100,22150,22150,22200,22150,423
|
|
20231123,103400,1156090200,22150,22150,22200,22150,340
|
|
20231123,103300,1148557750,22150,22150,22200,22150,217
|
|
20231123,103200,1143749900,22200,22200,22200,22150,285
|
|
20231123,103100,1137426200,22200,22200,22200,22200,373
|
|
20231123,103000,1129145600,22200,22300,22300,22200,3521
|
|
20231123,102900,1050889300,22250,22300,22300,22250,343
|
|
20231123,102800,1043249800,22300,22250,22350,22200,817
|
|
20231123,102700,1025061750,22300,22250,22300,22200,155
|
|
20231123,102600,1021618750,22200,22250,22250,22200,532
|
|
20231123,102500,1009789200,22250,22200,22250,22200,315
|
|
20231123,102400,1002786850,22300,22250,22300,22150,410
|
|
20231123,102300,993670300,22200,22150,22200,22100,1461
|
|
20231123,102200,961333100,22150,22150,22200,22150,547
|
|
20231123,102100,949213550,22150,22150,22200,22150,641
|
|
20231123,102000,935014950,22150,22200,22200,22150,1110
|
|
20231123,101900,910409150,22200,22150,22200,22150,625
|
|
20231123,101800,896547050,22150,22200,22250,22150,1645
|
|
20231123,101700,860039750,22200,22350,22350,22200,2619
|
|
20231123,101600,801748050,22350,22400,22400,22300,1174
|
|
20231123,101500,775494100,22400,22350,22450,22350,153
|
|
20231123,101400,772067350,22400,22350,22400,22350,299
|
|
20231123,101300,765379550,22400,22350,22400,22350,80
|
|
20231123,101200,763591350,22350,22350,22350,22350,92
|
|
20231123,101100,761535150,22350,22400,22400,22350,679
|
|
20231123,101000,746325950,22400,22400,22450,22400,1157
|
|
20231123,100900,720408850,22400,22450,22500,22400,1351
|
|
20231123,100800,690087450,22450,22450,22450,22450,894
|
|
20231123,100700,670017150,22500,22500,22550,22450,478
|
|
20231123,100600,659262200,22550,22500,22550,22500,29
|
|
20231123,100500,658609650,22550,22500,22550,22500,283
|
|
20231123,100400,652228900,22500,22500,22550,22500,46
|
|
20231123,100300,651193750,22500,22500,22550,22500,181
|
|
20231123,100200,647121150,22500,22500,22550,22500,56
|
|
20231123,100100,645861050,22550,22500,22550,22500,27
|
|
20231123,100000,645253500,22500,22500,22500,22500,230
|
|
20231123,095900,640078500,22500,22500,22500,22500,119
|
|
20231123,095800,637401000,22500,22500,22550,22500,259
|
|
20231123,095700,631573450,22500,22500,22500,22500,24
|
|
20231123,095600,631033450,22500,22500,22550,22500,203
|
|
20231123,095500,626465850,22500,22500,22550,22500,68
|
|
20231123,095400,624935600,22500,22500,22550,22500,116
|
|
20231123,095300,622324650,22500,22450,22500,22450,151
|
|
20231123,095200,618927400,22450,22500,22500,22450,166
|
|
20231123,095100,615193150,22500,22500,22500,22500,1127
|
|
20231123,095000,589835650,22500,22500,22550,22500,120
|
|
20231123,094900,587132950,22500,22500,22550,22500,205
|
|
20231123,094800,582520250,22500,22550,22550,22500,27
|
|
20231123,094700,581912000,22500,22500,22550,22500,29
|
|
20231123,094600,581259300,22500,22500,22500,22500,56
|
|
20231123,094500,579999300,22500,22500,22550,22500,227
|
|
20231123,094400,574891700,22550,22500,22550,22500,47
|
|
20231123,094300,573834150,22450,22500,22500,22450,223
|
|
20231123,094200,568818050,22500,22500,22550,22500,322
|
|
20231123,094100,561572950,22500,22450,22500,22450,290
|
|
20231123,094000,555057350,22450,22500,22500,22450,38
|
|
20231123,093900,554203450,22450,22450,22500,22450,212
|
|
20231123,093800,549443950,22450,22450,22500,22450,181
|
|
20231123,093700,545380450,22450,22500,22500,22450,165
|
|
20231123,093600,541676150,22450,22450,22450,22450,1023
|
|
20231123,093500,518709800,22450,22500,22500,22450,30
|
|
20231123,093400,518035750,22450,22500,22500,22450,233
|
|
20231123,093300,512794100,22500,22500,22550,22450,97
|
|
20231123,093200,510613350,22500,22500,22500,22450,70
|
|
20231123,093100,509040850,22450,22500,22500,22450,557
|
|
20231123,093000,496508450,22500,22500,22600,22500,58
|
|
20231123,092900,495202700,22550,22450,22550,22450,1801
|
|
20231123,092800,454679750,22450,22450,22450,22450,75
|
|
20231123,092700,452996000,22450,22450,22500,22450,1210
|
|
20231123,092600,425788650,22450,22500,22500,22450,349
|
|
20231123,092500,417953200,22450,22500,22500,22450,2394
|
|
20231123,092400,364093350,22500,22550,22550,22500,232
|
|
20231123,092300,358871200,22500,22550,22550,22500,1309
|
|
20231123,092200,329353700,22550,22550,22550,22550,101
|
|
20231123,092100,327076150,22550,22550,22550,22500,598
|
|
20231123,092000,313592450,22550,22550,22600,22550,420
|
|
20231123,091900,304121400,22550,22600,22600,22550,536
|
|
20231123,091800,292019550,22600,22650,22650,22600,1058
|
|
20231123,091700,268108650,22600,22650,22700,22600,1090
|
|
20231123,091600,243449150,22650,22650,22650,22650,42
|
|
20231123,091500,242497850,22650,22650,22700,22650,190
|
|
20231123,091400,238191850,22700,22700,22700,22650,1535
|
|
20231123,091300,203411150,22700,22750,22750,22650,1100
|
|
20231123,091200,178440300,22750,22700,22750,22700,223
|
|
20231123,091100,173368700,22700,22700,22750,22650,403
|
|
20231123,091000,164218650,22700,22650,22700,22650,88
|
|
20231123,090900,162224050,22650,22750,22750,22650,748
|
|
20231123,090800,145246000,22800,22750,22800,22750,841
|
|
20231123,090700,126097150,22750,22850,22850,22750,2428
|
|
20231123,090600,70724900,22850,22850,22900,22850,412
|
|
20231123,090500,61305700,22900,22850,22900,22850,106
|
|
20231123,090400,58881600,22850,22850,22850,22800,284
|
|
20231123,090300,52394300,22850,22850,22850,22800,170
|
|
20231123,090200,48510250,22800,22850,22850,22800,135
|
|
20231123,090100,45432000,22850,22850,22950,22850,412
|
|
20231123,090000,36017700,22850,22850,22850,22800,1575
|