575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,183200,14067336550,30200,30200,30200,30200,6583
|
|
20231120,183100,14067336550,30200,30200,30200,30200,0
|
|
20231120,183000,14067336550,30200,30200,30200,30200,0
|
|
20231120,182900,14067336550,30200,30200,30200,30200,0
|
|
20231120,182800,14067336550,30200,30200,30200,30200,0
|
|
20231120,182700,14067336550,30200,30200,30200,30200,0
|
|
20231120,182600,14067336550,30200,30200,30200,30200,0
|
|
20231120,182500,14067336550,30200,30200,30200,30200,0
|
|
20231120,182400,14067336550,30200,30200,30200,30200,0
|
|
20231120,182300,14067336550,30200,30200,30200,30200,0
|
|
20231120,182200,14067336550,30200,30200,30200,30200,0
|
|
20231120,182100,14067336550,30200,30200,30200,30200,0
|
|
20231120,182000,14067336550,30200,30200,30200,30200,0
|
|
20231120,181900,14067336550,30200,30200,30200,30200,0
|
|
20231120,181800,14067336550,30200,30200,30200,30200,0
|
|
20231120,181700,14067336550,30200,30200,30200,30200,0
|
|
20231120,181600,14067336550,30200,30200,30200,30200,0
|
|
20231120,181500,14067336550,30200,30200,30200,30200,0
|
|
20231120,181400,14067336550,30200,30200,30200,30200,0
|
|
20231120,181300,14067336550,30200,30200,30200,30200,0
|
|
20231120,181200,14067336550,30200,30200,30200,30200,0
|
|
20231120,181100,14067336550,30200,30200,30200,30200,0
|
|
20231120,181000,14067336550,30200,30200,30200,30200,0
|
|
20231120,180900,14067336550,30200,30200,30200,30200,0
|
|
20231120,180800,14067336550,30200,30200,30200,30200,0
|
|
20231120,180700,14067336550,30200,30200,30200,30200,0
|
|
20231120,180600,14067336550,30200,30200,30200,30200,0
|
|
20231120,180500,14067336550,30200,30200,30200,30200,0
|
|
20231120,180400,14067336550,30200,30200,30200,30200,0
|
|
20231120,180300,14067336550,30200,30200,30200,30200,0
|
|
20231120,180200,14067336550,30200,30200,30200,30200,6583
|
|
20231120,180100,14067336550,30200,30200,30200,30200,0
|
|
20231120,180000,14067336550,30200,30200,30200,30200,0
|
|
20231120,175900,14067336550,30200,30200,30200,30200,0
|
|
20231120,175800,14067336550,30200,30200,30200,30200,0
|
|
20231120,175700,14067336550,30200,30200,30200,30200,0
|
|
20231120,175600,14067336550,30200,30200,30200,30200,0
|
|
20231120,175500,14067336550,30200,30200,30200,30200,0
|
|
20231120,175400,14067336550,30200,30200,30200,30200,0
|
|
20231120,175300,14067336550,30200,30200,30200,30200,0
|
|
20231120,175200,14067336550,30200,30200,30200,30200,0
|
|
20231120,175100,14067336550,30200,30200,30200,30200,0
|
|
20231120,175000,14067336550,30200,30200,30200,30200,0
|
|
20231120,174900,14067336550,30200,30200,30200,30200,0
|
|
20231120,174800,14067336550,30200,30200,30200,30200,0
|
|
20231120,174700,14067336550,30200,30200,30200,30200,0
|
|
20231120,174600,14067336550,30200,30200,30200,30200,0
|
|
20231120,174500,14067336550,30200,30200,30200,30200,0
|
|
20231120,174400,14067336550,30200,30200,30200,30200,0
|
|
20231120,174300,14067336550,30200,30200,30200,30200,0
|
|
20231120,174200,14067336550,30200,30200,30200,30200,0
|
|
20231120,174100,14067336550,30200,30200,30200,30200,0
|
|
20231120,174000,14067336550,30200,30200,30200,30200,0
|
|
20231120,173900,14067336550,30200,30200,30200,30200,0
|
|
20231120,173800,14067336550,30200,30200,30200,30200,0
|
|
20231120,173700,14067336550,30200,30200,30200,30200,0
|
|
20231120,173600,14067336550,30200,30200,30200,30200,0
|
|
20231120,173500,14067336550,30200,30200,30200,30200,0
|
|
20231120,173400,14067336550,30200,30200,30200,30200,0
|
|
20231120,173300,14067336550,30200,30200,30200,30200,0
|
|
20231120,173200,14067336550,30200,30200,30200,30200,6583
|
|
20231120,173100,14067336550,30200,30200,30200,30200,0
|
|
20231120,173000,14067336550,30200,30200,30200,30200,0
|
|
20231120,172900,14067336550,30200,30200,30200,30200,0
|
|
20231120,172800,14067336550,30200,30200,30200,30200,0
|
|
20231120,172700,14067336550,30200,30200,30200,30200,0
|
|
20231120,172600,14067336550,30200,30200,30200,30200,0
|
|
20231120,172500,14067336550,30200,30200,30200,30200,0
|
|
20231120,172400,14067336550,30200,30200,30200,30200,0
|
|
20231120,172300,14067336550,30200,30200,30200,30200,0
|
|
20231120,172200,14067336550,30200,30200,30200,30200,0
|
|
20231120,172100,14067336550,30200,30200,30200,30200,0
|
|
20231120,172000,14067336550,30200,30200,30200,30200,0
|
|
20231120,171900,14067336550,30200,30200,30200,30200,0
|
|
20231120,171800,14067336550,30200,30200,30200,30200,0
|
|
20231120,171700,14067336550,30200,30200,30200,30200,0
|
|
20231120,171600,14067336550,30200,30200,30200,30200,0
|
|
20231120,171500,14067336550,30200,30200,30200,30200,0
|
|
20231120,171400,14067336550,30200,30200,30200,30200,0
|
|
20231120,171300,14067336550,30200,30200,30200,30200,0
|
|
20231120,171200,14067336550,30200,30200,30200,30200,0
|
|
20231120,171100,14067336550,30200,30200,30200,30200,0
|
|
20231120,171000,14067336550,30200,30200,30200,30200,0
|
|
20231120,170900,14067336550,30200,30200,30200,30200,0
|
|
20231120,170800,14067336550,30200,30200,30200,30200,0
|
|
20231120,170700,14067336550,30200,30200,30200,30200,0
|
|
20231120,170600,14067336550,30200,30200,30200,30200,0
|
|
20231120,170500,14067336550,30200,30200,30200,30200,0
|
|
20231120,170400,14067336550,30200,30200,30200,30200,0
|
|
20231120,170300,14067336550,30200,30200,30200,30200,0
|
|
20231120,170200,14067336550,30200,30200,30200,30200,6583
|
|
20231120,170100,14067336550,30200,30200,30200,30200,0
|
|
20231120,170000,14067336550,30200,30200,30200,30200,0
|
|
20231120,165900,14067336550,30200,30200,30200,30200,0
|
|
20231120,165800,14067336550,30200,30200,30200,30200,0
|
|
20231120,165700,14067336550,30200,30200,30200,30200,0
|
|
20231120,165600,14067336550,30200,30200,30200,30200,0
|
|
20231120,165500,14067336550,30200,30200,30200,30200,0
|
|
20231120,165400,14067336550,30200,30200,30200,30200,0
|
|
20231120,165300,14067336550,30200,30200,30200,30200,0
|
|
20231120,165200,14067336550,30200,30200,30200,30200,0
|
|
20231120,165100,14067336550,30200,30200,30200,30200,0
|
|
20231120,165000,14067336550,30200,30200,30200,30200,0
|
|
20231120,164900,14067336550,30200,30200,30200,30200,0
|
|
20231120,164800,14067336550,30200,30200,30200,30200,0
|
|
20231120,164700,14067336550,30200,30200,30200,30200,0
|
|
20231120,164600,14067336550,30200,30200,30200,30200,0
|
|
20231120,164500,14067336550,30200,30200,30200,30200,0
|
|
20231120,164400,14067336550,30200,30200,30200,30200,0
|
|
20231120,164300,14067336550,30200,30200,30200,30200,0
|
|
20231120,164200,14067336550,30200,30200,30200,30200,0
|
|
20231120,164100,14067336550,30200,30200,30200,30200,0
|
|
20231120,164000,14067336550,30200,30200,30200,30200,0
|
|
20231120,163900,14067336550,30200,30200,30200,30200,0
|
|
20231120,163800,14067336550,30200,30200,30200,30200,0
|
|
20231120,163700,14067336550,30200,30200,30200,30200,0
|
|
20231120,163600,14067336550,30200,30200,30200,30200,0
|
|
20231120,163500,14067336550,30200,30200,30200,30200,0
|
|
20231120,163400,14067336550,30200,30200,30200,30200,0
|
|
20231120,163300,14067336550,30200,30200,30200,30200,0
|
|
20231120,163200,14067336550,30200,30200,30200,30200,6583
|
|
20231120,163100,14067336550,30200,30200,30200,30200,0
|
|
20231120,163000,14067336550,30200,30200,30200,30200,0
|
|
20231120,162900,14067336550,30200,30200,30200,30200,0
|
|
20231120,162800,14067336550,30200,30200,30200,30200,0
|
|
20231120,162700,14067336550,30200,30200,30200,30200,0
|
|
20231120,162600,14067336550,30200,30200,30200,30200,0
|
|
20231120,162500,14067336550,30200,30200,30200,30200,0
|
|
20231120,162400,14067336550,30200,30200,30200,30200,0
|
|
20231120,162300,14067336550,30200,30200,30200,30200,0
|
|
20231120,162200,14067336550,30200,30200,30200,30200,0
|
|
20231120,162100,14067336550,30200,30200,30200,30200,0
|
|
20231120,162000,14067336550,30200,30200,30200,30200,0
|
|
20231120,161900,14067336550,30200,30200,30200,30200,0
|
|
20231120,161800,14067336550,30200,30200,30200,30200,0
|
|
20231120,161700,14067336550,30200,30200,30200,30200,0
|
|
20231120,161600,14067336550,30200,30200,30200,30200,0
|
|
20231120,161500,14067336550,30200,30200,30200,30200,0
|
|
20231120,161400,14067336550,30200,30200,30200,30200,0
|
|
20231120,161300,14067336550,30200,30200,30200,30200,0
|
|
20231120,161200,14067336550,30200,30200,30200,30200,0
|
|
20231120,161100,14067336550,30200,30200,30200,30200,0
|
|
20231120,161000,14067336550,30200,30200,30200,30200,0
|
|
20231120,160900,14067336550,30200,30200,30200,30200,0
|
|
20231120,160800,14067336550,30200,30200,30200,30200,0
|
|
20231120,160700,14067336550,30200,30200,30200,30200,0
|
|
20231120,160600,14067336550,30200,30200,30200,30200,0
|
|
20231120,160500,14067336550,30200,30200,30200,30200,0
|
|
20231120,160400,14067336550,30200,30200,30200,30200,0
|
|
20231120,160300,14067336550,30200,30200,30200,30200,0
|
|
20231120,160200,14067336550,30200,30200,30200,30200,6583
|
|
20231120,160100,14067336550,30200,30200,30200,30200,0
|
|
20231120,160000,14067336550,30200,30200,30200,30200,0
|
|
20231120,155900,14067336550,30200,30200,30200,30200,0
|
|
20231120,155800,14067336550,30200,30200,30200,30200,0
|
|
20231120,155700,14067336550,30200,30200,30200,30200,0
|
|
20231120,155600,14067336550,30200,30200,30200,30200,0
|
|
20231120,155500,14067336550,30200,30200,30200,30200,0
|
|
20231120,155400,14067336550,30200,30200,30200,30200,0
|
|
20231120,155300,14067336550,30200,30200,30200,30200,0
|
|
20231120,155200,14067336550,30200,30200,30200,30200,0
|
|
20231120,155100,14067336550,30200,30200,30200,30200,0
|
|
20231120,155000,14067336550,30200,30200,30200,30200,0
|
|
20231120,154900,14067336550,30200,30200,30200,30200,0
|
|
20231120,154800,14067336550,30200,30200,30200,30200,0
|
|
20231120,154700,14067336550,30200,30200,30200,30200,0
|
|
20231120,154600,14067336550,30200,30200,30200,30200,0
|
|
20231120,154500,14067336550,30200,30200,30200,30200,0
|
|
20231120,154400,14067336550,30200,30200,30200,30200,0
|
|
20231120,154300,14067336550,30200,30200,30200,30200,0
|
|
20231120,154200,14067336550,30200,30200,30200,30200,0
|
|
20231120,154100,14067336550,30200,30200,30200,30200,0
|
|
20231120,154000,14067336550,30200,30200,30200,30200,0
|
|
20231120,153900,14067336550,30200,30200,30200,30200,0
|
|
20231120,153800,14067336550,30200,30200,30200,30200,0
|
|
20231120,153700,14067336550,30200,30200,30200,30200,0
|
|
20231120,153600,14067336550,30200,30200,30200,30200,0
|
|
20231120,153500,14067336550,30200,30200,30200,30200,0
|
|
20231120,153400,14067336550,30200,30200,30200,30200,0
|
|
20231120,153300,14067336550,30200,30200,30200,30200,0
|
|
20231120,153200,14067336550,30200,30200,30200,30200,6583
|
|
20231120,153100,14067336550,30200,30200,30200,30200,0
|
|
20231120,153000,14067336550,30200,30200,30200,30200,6583
|
|
20231120,152900,13868529950,30250,30250,30250,30250,0
|
|
20231120,152800,13868529950,30250,30250,30250,30250,0
|
|
20231120,152700,13868529950,30250,30250,30250,30250,0
|
|
20231120,152600,13868529950,30250,30250,30250,30250,0
|
|
20231120,152500,13868529950,30250,30250,30250,30250,0
|
|
20231120,152400,13868529950,30250,30250,30250,30250,0
|
|
20231120,152300,13868529950,30250,30250,30250,30250,0
|
|
20231120,152200,13868529950,30250,30250,30250,30250,0
|
|
20231120,152100,13868529950,30250,30250,30250,30250,0
|
|
20231120,152000,13868529950,30250,30250,30250,30250,0
|
|
20231120,151900,13868529950,30250,30200,30250,30200,719
|
|
20231120,151800,13846796800,30250,30250,30300,30250,724
|
|
20231120,151700,13824889950,30300,30300,30300,30250,203
|
|
20231120,151600,13818739150,30300,30250,30300,30250,289
|
|
20231120,151500,13809986550,30300,30250,30300,30200,404
|
|
20231120,151400,13797770350,30250,30200,30250,30200,1038
|
|
20231120,151300,13766392750,30250,30250,30250,30200,217
|
|
20231120,151200,13759831400,30250,30300,30300,30200,276
|
|
20231120,151100,13751482450,30300,30150,30350,30150,2220
|
|
20231120,151000,13684335200,30200,30200,30200,30150,200
|
|
20231120,150900,13678304750,30200,30200,30200,30150,1039
|
|
20231120,150800,13646929750,30200,30250,30250,30200,365
|
|
20231120,150700,13635902000,30300,30200,30300,30200,280
|
|
20231120,150600,13627420600,30300,30300,30300,30250,1044
|
|
20231120,150500,13595831050,30300,30250,30300,30200,145
|
|
20231120,150400,13591438150,30300,30350,30350,30200,32
|
|
20231120,150300,13590469050,30350,30350,30350,30250,344
|
|
20231120,150200,13580060800,30350,30300,30350,30250,1765
|
|
20231120,150100,13526604800,30300,30300,30400,30300,388
|
|
20231120,150000,13514843400,30350,30250,30400,30250,1213
|
|
20231120,145900,13478039850,30300,30300,30300,30300,433
|
|
20231120,145800,13464919950,30250,30300,30300,30250,495
|
|
20231120,145700,13449925050,30300,30250,30300,30250,217
|
|
20231120,145600,13443350250,30300,30250,30300,30200,364
|
|
20231120,145500,13432334950,30250,30250,30250,30200,447
|
|
20231120,145400,13418814300,30250,30250,30250,30200,238
|
|
20231120,145300,13411614900,30200,30150,30250,30150,741
|
|
20231120,145200,13389227450,30200,30200,30200,30200,552
|
|
20231120,145100,13372557050,30200,30250,30250,30200,717
|
|
20231120,145000,13350891350,30250,30250,30250,30200,408
|
|
20231120,144900,13338550850,30250,30150,30250,30150,341
|
|
20231120,144800,13328245050,30200,30200,30200,30150,524
|
|
20231120,144700,13312421250,30150,30100,30150,30100,845
|
|
20231120,144600,13286950000,30150,30150,30150,30100,995
|
|
20231120,144500,13256952000,30100,30150,30150,30100,393
|
|
20231120,144400,13245111500,30150,30100,30150,30100,316
|
|
20231120,144300,13235592100,30150,30150,30150,30100,1302
|
|
20231120,144200,13196400050,30100,30150,30150,30100,622
|
|
20231120,144100,13177647750,30150,30200,30200,30150,485
|
|
20231120,144000,13163023650,30150,30200,30200,30150,413
|
|
20231120,143900,13150561050,30150,30150,30200,30150,223
|
|
20231120,143800,13143836100,30200,30150,30200,30150,283
|
|
20231120,143700,13135298550,30200,30150,30200,30150,190
|
|
20231120,143600,13129569350,30200,30150,30200,30150,97
|
|
20231120,143500,13126643450,30150,30200,30200,30150,225
|
|
20231120,143400,13119853650,30200,30150,30200,30150,139
|
|
20231120,143300,13115662700,30200,30150,30200,30150,1072
|
|
20231120,143200,13083340650,30150,30150,30200,30150,1166
|
|
20231120,143100,13048180700,30200,30200,30250,30150,189
|
|
20231120,143000,13042472900,30200,30200,30250,30150,220
|
|
20231120,142900,13035831400,30200,30200,30250,30200,611
|
|
20231120,142800,13017379100,30200,30200,30250,30200,1034
|
|
20231120,142700,12986152150,30250,30200,30250,30200,156
|
|
20231120,142600,12981439700,30250,30300,30300,30200,197
|
|
20231120,142500,12975479450,30300,30250,30300,30200,689
|
|
20231120,142400,12954615000,30200,30250,30250,30200,1646
|
|
20231120,142300,12904902200,30250,30300,30300,30200,2217
|
|
20231120,142200,12837841800,30250,30350,30350,30250,213
|
|
20231120,142100,12831397850,30350,30350,30350,30250,530
|
|
20231120,142000,12815322250,30250,30300,30300,30250,51
|
|
20231120,141900,12813777350,30300,30300,30350,30300,1142
|
|
20231120,141800,12779172950,30300,30300,30350,30300,111
|
|
20231120,141700,12775808350,30300,30300,30350,30300,671
|
|
20231120,141600,12755468850,30350,30350,30350,30300,278
|
|
20231120,141500,12747037400,30300,30300,30350,30300,477
|
|
20231120,141400,12732583000,30300,30350,30350,30250,721
|
|
20231120,141300,12710737650,30250,30300,30350,30250,370
|
|
20231120,141200,12699530700,30300,30300,30350,30250,492
|
|
20231120,141100,12684625400,30300,30300,30300,30250,508
|
|
20231120,141000,12669246050,30300,30250,30300,30250,189
|
|
20231120,140900,12663523350,30250,30350,30350,30250,238
|
|
20231120,140800,12656320700,30250,30250,30300,30250,923
|
|
20231120,140700,12628373550,30250,30250,30300,30250,1020
|
|
20231120,140600,12597503300,30300,30350,30350,30300,157
|
|
20231120,140500,12592745000,30250,30400,30400,30250,3444
|
|
20231120,140400,12488376450,30400,30350,30400,30350,159
|
|
20231120,140300,12483548150,30400,30400,30400,30350,98
|
|
20231120,140200,12480573200,30400,30400,30400,30350,113
|
|
20231120,140100,12477142200,30400,30400,30400,30350,171
|
|
20231120,140000,12471948350,30350,30300,30350,30300,333
|
|
20231120,135900,12461842850,30350,30300,30350,30300,88
|
|
20231120,135800,12459175100,30400,30350,30400,30350,428
|
|
20231120,135700,12446184200,30350,30350,30350,30350,16
|
|
20231120,135600,12445698600,30350,30350,30400,30350,153
|
|
20231120,135500,12441053850,30350,30400,30400,30350,24
|
|
20231120,135400,12440324300,30350,30350,30350,30350,869
|
|
20231120,135300,12413950150,30400,30350,30400,30350,781
|
|
20231120,135200,12390244750,30350,30400,30400,30350,362
|
|
20231120,135100,12379242800,30400,30400,30400,30400,10
|
|
20231120,135000,12378938800,30400,30450,30450,30400,776
|
|
20231120,134900,12355345400,30450,30450,30450,30400,369
|
|
20231120,134800,12344109400,30450,30450,30450,30400,111
|
|
20231120,134700,12340734500,30450,30500,30500,30400,2501
|
|
20231120,134600,12264467200,30400,30400,30450,30400,1917
|
|
20231120,134500,12206103950,30400,30350,30400,30350,2
|
|
20231120,134400,12206043200,30350,30400,30400,30350,128
|
|
20231120,134300,12202152500,30400,30350,30400,30350,154
|
|
20231120,134200,12197471050,30350,30300,30400,30300,235
|
|
20231120,134100,12190338750,30300,30300,30350,30300,154
|
|
20231120,134000,12185671150,30300,30300,30300,30250,486
|
|
20231120,133900,12170955400,30300,30300,30350,30300,2593
|
|
20231120,133800,12092387100,30400,30350,30400,30350,710
|
|
20231120,133700,12070803600,30300,30300,30400,30300,213
|
|
20231120,133600,12064342650,30300,30350,30350,30300,813
|
|
20231120,133500,12039669250,30350,30350,30350,30300,120
|
|
20231120,133400,12036027600,30300,30350,30350,30300,539
|
|
20231120,133300,12019695850,30300,30300,30350,30300,363
|
|
20231120,133200,12008682800,30300,30300,30300,30250,454
|
|
20231120,133100,11994928250,30250,30300,30300,30250,19
|
|
20231120,133000,11994353350,30300,30300,30300,30250,526
|
|
20231120,132900,11978432000,30250,30250,30250,30250,283
|
|
20231120,132800,11969871250,30200,30250,30250,30200,158
|
|
20231120,132700,11965093800,30250,30250,30300,30250,660
|
|
20231120,132600,11945127750,30250,30300,30300,30250,733
|
|
20231120,132500,11922953000,30250,30250,30250,30250,84
|
|
20231120,132400,11920412000,30250,30250,30250,30200,739
|
|
20231120,132300,11898066350,30250,30250,30250,30250,46
|
|
20231120,132200,11896674850,30250,30300,30300,30250,688
|
|
20231120,132100,11875857700,30300,30300,30300,30250,224
|
|
20231120,132000,11869077850,30300,30250,30300,30250,266
|
|
20231120,131900,11861023550,30300,30300,30300,30250,637
|
|
20231120,131800,11841730400,30300,30250,30300,30250,148
|
|
20231120,131700,11837251650,30300,30300,30300,30250,1059
|
|
20231120,131600,11805215950,30300,30300,30300,30250,618
|
|
20231120,131500,11786500750,30250,30300,30300,30250,86
|
|
20231120,131400,11783896250,30300,30300,30300,30300,509
|
|
20231120,131300,11768473550,30350,30300,30350,30300,570
|
|
20231120,131200,11751201100,30300,30350,30350,30300,909
|
|
20231120,131100,11723651300,30350,30400,30400,30350,413
|
|
20231120,131000,11711116150,30400,30350,30400,30350,40
|
|
20231120,130900,11709900700,30350,30350,30400,30350,150
|
|
20231120,130800,11705345250,30350,30350,30350,30350,493
|
|
20231120,130700,11690382700,30400,30400,30450,30400,785
|
|
20231120,130600,11666517300,30400,30450,30450,30400,23
|
|
20231120,130500,11665817300,30450,30400,30450,30400,28
|
|
20231120,130400,11664964850,30400,30400,30450,30400,42
|
|
20231120,130300,11663686550,30450,30450,30450,30400,55
|
|
20231120,130200,11662012400,30400,30400,30450,30400,38
|
|
20231120,130100,11660856100,30450,30400,30450,30400,74
|
|
20231120,130000,11658605000,30450,30450,30450,30450,44
|
|
20231120,125900,11657265200,30450,30450,30450,30400,57
|
|
20231120,125800,11655530850,30450,30400,30450,30400,374
|
|
20231120,125700,11644158350,30400,30350,30400,30350,36
|
|
20231120,125600,11643065550,30400,30400,30400,30400,39
|
|
20231120,125500,11641879950,30400,30450,30450,30400,108
|
|
20231120,125400,11638595500,30400,30400,30400,30350,423
|
|
20231120,125300,11625740300,30400,30400,30400,30350,74
|
|
20231120,125200,11623491000,30400,30350,30400,30350,514
|
|
20231120,125100,11607882500,30350,30350,30350,30300,379
|
|
20231120,125000,11596380150,30350,30350,30350,30300,179
|
|
20231120,124900,11590948800,30300,30350,30350,30300,77
|
|
20231120,124800,11588614050,30300,30350,30350,30300,77
|
|
20231120,124700,11586280700,30300,30350,30400,30300,156
|
|
20231120,124600,11581546150,30350,30400,30400,30350,13
|
|
20231120,124500,11581151550,30400,30350,30400,30300,390
|
|
20231120,124400,11569320850,30450,30350,30450,30300,145
|
|
20231120,124300,11564918150,30350,30400,30400,30350,1380
|
|
20231120,124200,11523021450,30450,30400,30450,30400,132
|
|
20231120,124100,11519004700,30400,30400,30400,30350,726
|
|
20231120,124000,11496935150,30400,30400,30400,30350,413
|
|
20231120,123900,11484380850,30450,30450,30450,30350,326
|
|
20231120,123800,11474470350,30450,30500,30500,30400,398
|
|
20231120,123700,11462355800,30500,30450,30550,30400,427
|
|
20231120,123600,11449337850,30450,30350,30450,30350,1540
|
|
20231120,123500,11402567750,30300,30300,30350,30300,1673
|
|
20231120,123400,11351869650,30300,30350,30350,30250,2926
|
|
20231120,123300,11263151250,30350,30400,30450,30350,1069
|
|
20231120,123200,11230689200,30450,30500,30500,30350,1213
|
|
20231120,123100,11193811050,30400,30500,30500,30400,804
|
|
20231120,123000,11169310650,30500,30450,30500,30450,371
|
|
20231120,122900,11158010900,30450,30500,30500,30450,220
|
|
20231120,122800,11151310750,30450,30450,30500,30450,613
|
|
20231120,122700,11132644850,30450,30500,30500,30450,234
|
|
20231120,122600,11125514150,30500,30550,30550,30500,364
|
|
20231120,122500,11114412050,30550,30550,30550,30500,711
|
|
20231120,122400,11092703300,30600,30650,30650,30600,380
|
|
20231120,122300,11081068650,30600,30650,30650,30600,15
|
|
20231120,122200,11080608950,30600,30650,30650,30600,220
|
|
20231120,122100,11073871450,30650,30650,30700,30600,1261
|
|
20231120,122000,11035220650,30650,30700,30750,30650,272
|
|
20231120,121900,11026871950,30700,30650,30700,30650,373
|
|
20231120,121800,11015421850,30650,30650,30650,30650,466
|
|
20231120,121700,11001138950,30600,30650,30650,30600,251
|
|
20231120,121600,10993458050,30600,30650,30650,30600,231
|
|
20231120,121500,10986383200,30650,30650,30700,30650,213
|
|
20231120,121400,10979853300,30650,30750,30750,30650,257
|
|
20231120,121300,10971974850,30700,30700,30700,30650,119
|
|
20231120,121200,10968323500,30700,30750,30750,30700,442
|
|
20231120,121100,10954748350,30700,30750,30750,30700,529
|
|
20231120,121000,10938486000,30750,30750,30800,30700,588
|
|
20231120,120900,10920403950,30750,30750,30750,30700,428
|
|
20231120,120800,10907253250,30750,30750,30750,30700,210
|
|
20231120,120700,10900795800,30750,30750,30750,30750,145
|
|
20231120,120600,10896337050,30750,30700,30750,30650,1082
|
|
20231120,120500,10863116250,30700,30600,30700,30600,1350
|
|
20231120,120400,10821729300,30600,30600,30650,30600,524
|
|
20231120,120300,10805693750,30600,30700,30700,30600,1317
|
|
20231120,120200,10765336100,30650,30700,30700,30650,131
|
|
20231120,120100,10761317900,30650,30650,30700,30650,77
|
|
20231120,120000,10758956650,30650,30700,30700,30600,381
|
|
20231120,115900,10747272200,30700,30700,30700,30600,279
|
|
20231120,115800,10738713300,30700,30600,30700,30600,26
|
|
20231120,115700,10737915400,30600,30600,30700,30600,755
|
|
20231120,115600,10714775300,30600,30650,30650,30600,103
|
|
20231120,115500,10711621500,30650,30650,30650,30650,44
|
|
20231120,115400,10710272900,30600,30550,30600,30550,88
|
|
20231120,115300,10707581950,30550,30550,30650,30550,1129
|
|
20231120,115200,10673026950,30550,30550,30550,30500,351
|
|
20231120,115100,10662304100,30550,30550,30550,30550,86
|
|
20231120,115000,10659676800,30550,30550,30550,30500,43
|
|
20231120,114900,10658363250,30550,30600,30600,30500,290
|
|
20231120,114800,10649501900,30600,30500,30600,30500,270
|
|
20231120,114700,10641254600,30500,30450,30500,30400,465
|
|
20231120,114600,10627080850,30500,30500,30500,30500,3
|
|
20231120,114500,10626989350,30500,30500,30550,30450,874
|
|
20231120,114400,10600350600,30500,30500,30500,30500,48
|
|
20231120,114300,10598886600,30500,30500,30500,30500,135
|
|
20231120,114200,10594769100,30550,30500,30550,30500,254
|
|
20231120,114100,10587015150,30500,30500,30550,30450,882
|
|
20231120,114000,10560107800,30450,30450,30450,30400,177
|
|
20231120,113900,10554724600,30450,30500,30500,30400,760
|
|
20231120,113800,10531594900,30550,30550,30550,30450,250
|
|
20231120,113700,10523957500,30550,30500,30600,30450,547
|
|
20231120,113600,10507273250,30500,30500,30600,30500,388
|
|
20231120,113500,10495436850,30550,30500,30550,30500,783
|
|
20231120,113400,10471519700,30500,30400,30550,30400,897
|
|
20231120,113300,10444172600,30450,30400,30450,30300,1297
|
|
20231120,113200,10404758050,30350,30500,30500,30350,506
|
|
20231120,113100,10389370000,30400,30400,30500,30400,242
|
|
20231120,113000,10382013100,30400,30350,30500,30350,176
|
|
20231120,112900,10376649800,30350,30300,30500,30300,174
|
|
20231120,112800,10371351550,30500,30500,30500,30250,5377
|
|
20231120,112700,10208074100,30550,30550,30600,30550,167
|
|
20231120,112600,10202971050,30550,30550,30600,30550,1471
|
|
20231120,112500,10158029300,30550,30600,30650,30550,155
|
|
20231120,112400,10153285600,30600,30650,30650,30600,559
|
|
20231120,112300,10136178200,30600,30650,30650,30600,74
|
|
20231120,112200,10133912300,30650,30600,30650,30550,1069
|
|
20231120,112100,10101201550,30600,30600,30650,30600,308
|
|
20231120,112000,10091767000,30600,30650,30700,30600,632
|
|
20231120,111900,10072369600,30650,30650,30650,30600,448
|
|
20231120,111800,10058638800,30650,30700,30700,30650,232
|
|
20231120,111700,10051524900,30700,30650,30700,30600,305
|
|
20231120,111600,10042168300,30650,30600,30650,30600,438
|
|
20231120,111500,10028754350,30600,30600,30600,30600,432
|
|
20231120,111400,10015535150,30550,30550,30600,30500,392
|
|
20231120,111300,10003560000,30550,30550,30600,30500,301
|
|
20231120,111200,9994364500,30550,30600,30700,30550,2105
|
|
20231120,111100,9929952200,30600,30750,30750,30600,2758
|
|
20231120,111000,9845293600,30750,30700,30750,30700,673
|
|
20231120,110900,9824599350,30750,30750,30750,30700,1488
|
|
20231120,110800,9778916000,30750,30750,30750,30700,756
|
|
20231120,110700,9755676850,30750,30750,30800,30750,286
|
|
20231120,110600,9746880900,30750,30750,30800,30700,1464
|
|
20231120,110500,9701847850,30750,30800,30850,30700,2262
|
|
20231120,110400,9632304400,30800,30800,30800,30750,378
|
|
20231120,110300,9620667400,30800,30750,30850,30750,1835
|
|
20231120,110200,9564179950,30850,30900,30900,30750,1331
|
|
20231120,110100,9523135500,30900,30950,30950,30850,825
|
|
20231120,110000,9497633800,30950,31000,31000,30900,3183
|
|
20231120,105900,9399045650,30950,30800,31000,30750,8508
|
|
20231120,105800,9136214850,30750,30750,30800,30750,1005
|
|
20231120,105700,9105277050,30750,30800,30800,30750,1329
|
|
20231120,105600,9064353950,30800,30800,30800,30750,2509
|
|
20231120,105500,8987146950,30800,30800,30850,30750,3795
|
|
20231120,105400,8870266750,30750,30800,30800,30700,2341
|
|
20231120,105300,8798206100,30750,30700,30800,30650,3233
|
|
20231120,105200,8698886200,30650,30650,30700,30650,2654
|
|
20231120,105100,8617463000,30650,30500,30650,30450,5474
|
|
20231120,105000,8450047000,30500,30550,30600,30500,2267
|
|
20231120,104900,8380834600,30550,30550,30600,30500,2592
|
|
20231120,104800,8301706650,30550,30650,30650,30450,4370
|
|
20231120,104700,8168213950,30600,30700,30700,30550,2502
|
|
20231120,104600,8091596050,30550,30850,30900,30550,6391
|
|
20231120,104500,7895263050,30850,30900,30900,30800,4058
|
|
20231120,104400,7770014700,30900,30800,31000,30800,9233
|
|
20231120,104300,7484758850,30800,30700,30800,30600,5198
|
|
20231120,104200,7325088450,30700,30600,30700,30550,6265
|
|
20231120,104100,7133146450,30600,30550,30650,30500,3216
|
|
20231120,104000,7034814500,30500,30500,30600,30450,4440
|
|
20231120,103900,6899302500,30550,30600,30700,30500,9012
|
|
20231120,103800,6623201750,30600,30350,30600,30350,14640
|
|
20231120,103700,6177346450,30350,30150,30350,30150,8816
|
|
20231120,103600,5910434350,30150,30050,30250,30050,9657
|
|
20231120,103500,5619045800,30050,29900,30100,29900,7032
|
|
20231120,103400,5408032950,29950,29800,29950,29800,5892
|
|
20231120,103300,5231881400,29800,29750,29850,29750,209
|
|
20231120,103200,5225659150,29850,29750,29850,29750,1421
|
|
20231120,103100,5183334150,29750,29750,29750,29750,440
|
|
20231120,103000,5170244150,29750,29750,29750,29750,601
|
|
20231120,102900,5152364400,29750,29800,29800,29750,967
|
|
20231120,102800,5123591100,29800,29750,29800,29750,336
|
|
20231120,102700,5113585050,29750,29850,29850,29750,433
|
|
20231120,102600,5100703100,29850,29700,29850,29700,3256
|
|
20231120,102500,5003694850,29700,29650,29700,29600,1503
|
|
20231120,102400,4959107050,29600,29600,29650,29600,126
|
|
20231120,102300,4955373950,29600,29600,29600,29600,70
|
|
20231120,102200,4953301950,29600,29600,29650,29600,336
|
|
20231120,102100,4943355250,29600,29650,29650,29600,151
|
|
20231120,102000,4938884450,29600,29600,29600,29550,1379
|
|
20231120,101900,4898066100,29650,29650,29650,29600,616
|
|
20231120,101800,4879810050,29650,29650,29700,29600,590
|
|
20231120,101700,4862327600,29600,29600,29650,29600,360
|
|
20231120,101600,4851662900,29600,29700,29700,29600,81
|
|
20231120,101500,4849262150,29700,29750,29750,29600,795
|
|
20231120,101400,4825680200,29650,29600,29700,29600,541
|
|
20231120,101300,4809621450,29600,29550,29650,29500,7000
|
|
20231120,101200,4602926700,29550,29550,29550,29550,6
|
|
20231120,101100,4602749400,29600,29600,29600,29550,300
|
|
20231120,101000,4593872900,29600,29650,29700,29600,671
|
|
20231120,100900,4573979450,29650,29650,29700,29550,1739
|
|
20231120,100800,4522418350,29600,29600,29600,29600,395
|
|
20231120,100700,4510726350,29550,29400,29650,29400,2199
|
|
20231120,100600,4445815700,29400,29400,29400,29400,1135
|
|
20231120,100500,4412446700,29400,29350,29400,29300,462
|
|
20231120,100400,4398878000,29350,29300,29350,29300,707
|
|
20231120,100300,4378136400,29300,29350,29350,29300,834
|
|
20231120,100200,4353691250,29350,29250,29350,29250,1513
|
|
20231120,100100,4309392650,29250,29200,29250,29200,242
|
|
20231120,100000,4302318400,29200,29100,29200,29100,182
|
|
20231120,095900,4297007600,29200,29200,29250,29150,2125
|
|
20231120,095800,4235046300,29200,29250,29250,29200,751
|
|
20231120,095700,4213103100,29250,29250,29250,29250,137
|
|
20231120,095600,4209095850,29250,29150,29300,29150,3870
|
|
20231120,095500,4095927600,29150,29150,29150,29100,617
|
|
20231120,095400,4077942200,29200,29200,29200,29150,1113
|
|
20231120,095300,4045497000,29150,29100,29200,29100,1664
|
|
20231120,095200,3996990500,29150,29150,29150,29150,1446
|
|
20231120,095100,3954839600,29150,29150,29200,29150,523
|
|
20231120,095000,3939593100,29100,29200,29200,29100,5752
|
|
20231120,094900,3771944650,29200,29200,29250,29150,1198
|
|
20231120,094800,3736969150,29200,29350,29350,29200,2527
|
|
20231120,094700,3662994700,29350,29450,29500,29350,779
|
|
20231120,094600,3640090750,29400,29500,29500,29400,1183
|
|
20231120,094500,3605307150,29450,29500,29500,29400,1792
|
|
20231120,094400,3552450700,29500,29400,29500,29400,1199
|
|
20231120,094300,3517104450,29450,29400,29450,29350,545
|
|
20231120,094200,3501091400,29450,29450,29450,29400,174
|
|
20231120,094100,3495967650,29400,29400,29450,29350,341
|
|
20231120,094000,3485950600,29350,29400,29400,29350,485
|
|
20231120,093900,3471714400,29400,29400,29450,29400,565
|
|
20231120,093800,3455103300,29400,29350,29450,29350,798
|
|
20231120,093700,3431646950,29400,29400,29450,29350,893
|
|
20231120,093600,3405386900,29400,29350,29400,29350,2220
|
|
20231120,093500,3340120000,29350,29300,29400,29300,325
|
|
20231120,093400,3330593100,29350,29500,29500,29300,3670
|
|
20231120,093300,3222704100,29500,29500,29550,29450,427
|
|
20231120,093200,3210112150,29500,29650,29700,29500,1767
|
|
20231120,093100,3157881700,29700,29700,29700,29650,540
|
|
20231120,093000,3141856450,29700,29750,29750,29650,1065
|
|
20231120,092900,3110225850,29750,29750,29750,29750,365
|
|
20231120,092800,3099367100,29750,29750,29800,29700,1182
|
|
20231120,092700,3064244600,29750,29750,29750,29750,965
|
|
20231120,092600,3035535850,29750,29750,29800,29750,2927
|
|
20231120,092500,2948427700,29800,29650,29850,29650,1356
|
|
20231120,092400,2908052000,29650,29600,29650,29550,1870
|
|
20231120,092300,2852697950,29550,29600,29600,29550,459
|
|
20231120,092200,2839126950,29650,29550,29700,29550,421
|
|
20231120,092100,2826669550,29500,29600,29650,29500,3900
|
|
20231120,092000,2711397750,29600,29650,29650,29500,461
|
|
20231120,091900,2697745400,29650,29500,29650,29450,1622
|
|
20231120,091800,2649858350,29500,29550,29600,29500,830
|
|
20231120,091700,2625344700,29550,29600,29650,29500,5037
|
|
20231120,091600,2476507250,29650,29650,29700,29600,5140
|
|
20231120,091500,2324199500,29700,29650,29700,29650,1351
|
|
20231120,091400,2284116750,29650,29700,29750,29600,3951
|
|
20231120,091300,2166873000,29700,29800,29800,29650,2848
|
|
20231120,091200,2082161100,29800,29900,29900,29800,2447
|
|
20231120,091100,2009037700,29900,29850,29950,29850,1626
|
|
20231120,091000,1960423700,29850,30000,30000,29800,1599
|
|
20231120,090900,1912557800,29950,29850,30000,29700,2472
|
|
20231120,090800,1838657300,29850,29650,29850,29600,3553
|
|
20231120,090700,1733190800,29650,29900,29950,29650,6066
|
|
20231120,090600,1552510800,29950,29950,30000,29850,5516
|
|
20231120,090500,1387516250,29900,30150,30200,29850,5560
|
|
20231120,090400,1220817550,30100,29950,30200,29800,11883
|
|
20231120,090300,864003650,29950,29650,29950,29550,11591
|
|
20231120,090200,518431600,29500,29550,29700,29300,5275
|
|
20231120,090100,362401500,29550,29200,29550,29100,2761
|
|
20231120,090000,281367750,29200,29350,29500,29100,9585
|