575 lines
31 KiB
CSV
575 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183200,8740441800,30150,30150,30150,30150,4875
|
|
20231122,183100,8740441800,30150,30150,30150,30150,0
|
|
20231122,183000,8740441800,30150,30150,30150,30150,0
|
|
20231122,182900,8740441800,30150,30150,30150,30150,0
|
|
20231122,182800,8740441800,30150,30150,30150,30150,0
|
|
20231122,182700,8740441800,30150,30150,30150,30150,0
|
|
20231122,182600,8740441800,30150,30150,30150,30150,0
|
|
20231122,182500,8740441800,30150,30150,30150,30150,0
|
|
20231122,182400,8740441800,30150,30150,30150,30150,0
|
|
20231122,182300,8740441800,30150,30150,30150,30150,0
|
|
20231122,182200,8740441800,30150,30150,30150,30150,0
|
|
20231122,182100,8740441800,30150,30150,30150,30150,0
|
|
20231122,182000,8740441800,30150,30150,30150,30150,0
|
|
20231122,181900,8740441800,30150,30150,30150,30150,0
|
|
20231122,181800,8740441800,30150,30150,30150,30150,0
|
|
20231122,181700,8740441800,30150,30150,30150,30150,0
|
|
20231122,181600,8740441800,30150,30150,30150,30150,0
|
|
20231122,181500,8740441800,30150,30150,30150,30150,0
|
|
20231122,181400,8740441800,30150,30150,30150,30150,0
|
|
20231122,181300,8740441800,30150,30150,30150,30150,0
|
|
20231122,181200,8740441800,30150,30150,30150,30150,0
|
|
20231122,181100,8740441800,30150,30150,30150,30150,0
|
|
20231122,181000,8740441800,30150,30150,30150,30150,0
|
|
20231122,180900,8740441800,30150,30150,30150,30150,0
|
|
20231122,180800,8740441800,30150,30150,30150,30150,0
|
|
20231122,180700,8740441800,30150,30150,30150,30150,0
|
|
20231122,180600,8740441800,30150,30150,30150,30150,0
|
|
20231122,180500,8740441800,30150,30150,30150,30150,0
|
|
20231122,180400,8740441800,30150,30150,30150,30150,0
|
|
20231122,180300,8740441800,30150,30150,30150,30150,0
|
|
20231122,180200,8740441800,30150,30150,30150,30150,4875
|
|
20231122,180100,8740441800,30150,30150,30150,30150,0
|
|
20231122,180000,8740441800,30150,30150,30150,30150,0
|
|
20231122,175900,8740441800,30150,30150,30150,30150,0
|
|
20231122,175800,8740441800,30150,30150,30150,30150,0
|
|
20231122,175700,8740441800,30150,30150,30150,30150,0
|
|
20231122,175600,8740441800,30150,30150,30150,30150,0
|
|
20231122,175500,8740441800,30150,30150,30150,30150,0
|
|
20231122,175400,8740441800,30150,30150,30150,30150,0
|
|
20231122,175300,8740441800,30150,30150,30150,30150,0
|
|
20231122,175200,8740441800,30150,30150,30150,30150,0
|
|
20231122,175100,8740441800,30150,30150,30150,30150,0
|
|
20231122,175000,8740441800,30150,30150,30150,30150,0
|
|
20231122,174900,8740441800,30150,30150,30150,30150,0
|
|
20231122,174800,8740441800,30150,30150,30150,30150,0
|
|
20231122,174700,8740441800,30150,30150,30150,30150,0
|
|
20231122,174600,8740441800,30150,30150,30150,30150,0
|
|
20231122,174500,8740441800,30150,30150,30150,30150,0
|
|
20231122,174400,8740441800,30150,30150,30150,30150,0
|
|
20231122,174300,8740441800,30150,30150,30150,30150,0
|
|
20231122,174200,8740441800,30150,30150,30150,30150,0
|
|
20231122,174100,8740441800,30150,30150,30150,30150,0
|
|
20231122,174000,8740441800,30150,30150,30150,30150,0
|
|
20231122,173900,8740441800,30150,30150,30150,30150,0
|
|
20231122,173800,8740441800,30150,30150,30150,30150,0
|
|
20231122,173700,8740441800,30150,30150,30150,30150,0
|
|
20231122,173600,8740441800,30150,30150,30150,30150,0
|
|
20231122,173500,8740441800,30150,30150,30150,30150,0
|
|
20231122,173400,8740441800,30150,30150,30150,30150,0
|
|
20231122,173300,8740441800,30150,30150,30150,30150,0
|
|
20231122,173200,8740441800,30150,30150,30150,30150,4875
|
|
20231122,173100,8740441800,30150,30150,30150,30150,0
|
|
20231122,173000,8740441800,30150,30150,30150,30150,0
|
|
20231122,172900,8740441800,30150,30150,30150,30150,0
|
|
20231122,172800,8740441800,30150,30150,30150,30150,0
|
|
20231122,172700,8740441800,30150,30150,30150,30150,0
|
|
20231122,172600,8740441800,30150,30150,30150,30150,0
|
|
20231122,172500,8740441800,30150,30150,30150,30150,0
|
|
20231122,172400,8740441800,30150,30150,30150,30150,0
|
|
20231122,172300,8740441800,30150,30150,30150,30150,0
|
|
20231122,172200,8740441800,30150,30150,30150,30150,0
|
|
20231122,172100,8740441800,30150,30150,30150,30150,0
|
|
20231122,172000,8740441800,30150,30150,30150,30150,0
|
|
20231122,171900,8740441800,30150,30150,30150,30150,0
|
|
20231122,171800,8740441800,30150,30150,30150,30150,0
|
|
20231122,171700,8740441800,30150,30150,30150,30150,0
|
|
20231122,171600,8740441800,30150,30150,30150,30150,0
|
|
20231122,171500,8740441800,30150,30150,30150,30150,0
|
|
20231122,171400,8740441800,30150,30150,30150,30150,0
|
|
20231122,171300,8740441800,30150,30150,30150,30150,0
|
|
20231122,171200,8740441800,30150,30150,30150,30150,0
|
|
20231122,171100,8740441800,30150,30150,30150,30150,0
|
|
20231122,171000,8740441800,30150,30150,30150,30150,0
|
|
20231122,170900,8740441800,30150,30150,30150,30150,0
|
|
20231122,170800,8740441800,30150,30150,30150,30150,0
|
|
20231122,170700,8740441800,30150,30150,30150,30150,0
|
|
20231122,170600,8740441800,30150,30150,30150,30150,0
|
|
20231122,170500,8740441800,30150,30150,30150,30150,0
|
|
20231122,170400,8740441800,30150,30150,30150,30150,0
|
|
20231122,170300,8740441800,30150,30150,30150,30150,0
|
|
20231122,170200,8740441800,30150,30150,30150,30150,4875
|
|
20231122,170100,8740441800,30150,30150,30150,30150,0
|
|
20231122,170000,8740441800,30150,30150,30150,30150,0
|
|
20231122,165900,8740441800,30150,30150,30150,30150,0
|
|
20231122,165800,8740441800,30150,30150,30150,30150,0
|
|
20231122,165700,8740441800,30150,30150,30150,30150,0
|
|
20231122,165600,8740441800,30150,30150,30150,30150,0
|
|
20231122,165500,8740441800,30150,30150,30150,30150,0
|
|
20231122,165400,8740441800,30150,30150,30150,30150,0
|
|
20231122,165300,8740441800,30150,30150,30150,30150,0
|
|
20231122,165200,8740441800,30150,30150,30150,30150,0
|
|
20231122,165100,8740441800,30150,30150,30150,30150,0
|
|
20231122,165000,8740441800,30150,30150,30150,30150,0
|
|
20231122,164900,8740441800,30150,30150,30150,30150,0
|
|
20231122,164800,8740441800,30150,30150,30150,30150,0
|
|
20231122,164700,8740441800,30150,30150,30150,30150,0
|
|
20231122,164600,8740441800,30150,30150,30150,30150,0
|
|
20231122,164500,8740441800,30150,30150,30150,30150,0
|
|
20231122,164400,8740441800,30150,30150,30150,30150,0
|
|
20231122,164300,8740441800,30150,30150,30150,30150,0
|
|
20231122,164200,8740441800,30150,30150,30150,30150,0
|
|
20231122,164100,8740441800,30150,30150,30150,30150,0
|
|
20231122,164000,8740441800,30150,30150,30150,30150,0
|
|
20231122,163900,8740441800,30150,30150,30150,30150,0
|
|
20231122,163800,8740441800,30150,30150,30150,30150,0
|
|
20231122,163700,8740441800,30150,30150,30150,30150,0
|
|
20231122,163600,8740441800,30150,30150,30150,30150,0
|
|
20231122,163500,8740441800,30150,30150,30150,30150,0
|
|
20231122,163400,8740441800,30150,30150,30150,30150,0
|
|
20231122,163300,8740441800,30150,30150,30150,30150,0
|
|
20231122,163200,8740441800,30150,30150,30150,30150,4875
|
|
20231122,163100,8740441800,30150,30150,30150,30150,0
|
|
20231122,163000,8740441800,30150,30150,30150,30150,0
|
|
20231122,162900,8740441800,30150,30150,30150,30150,0
|
|
20231122,162800,8740441800,30150,30150,30150,30150,0
|
|
20231122,162700,8740441800,30150,30150,30150,30150,0
|
|
20231122,162600,8740441800,30150,30150,30150,30150,0
|
|
20231122,162500,8740441800,30150,30150,30150,30150,0
|
|
20231122,162400,8740441800,30150,30150,30150,30150,0
|
|
20231122,162300,8740441800,30150,30150,30150,30150,0
|
|
20231122,162200,8740441800,30150,30150,30150,30150,0
|
|
20231122,162100,8740441800,30150,30150,30150,30150,0
|
|
20231122,162000,8740441800,30150,30150,30150,30150,0
|
|
20231122,161900,8740441800,30150,30150,30150,30150,0
|
|
20231122,161800,8740441800,30150,30150,30150,30150,0
|
|
20231122,161700,8740441800,30150,30150,30150,30150,0
|
|
20231122,161600,8740441800,30150,30150,30150,30150,0
|
|
20231122,161500,8740441800,30150,30150,30150,30150,0
|
|
20231122,161400,8740441800,30150,30150,30150,30150,0
|
|
20231122,161300,8740441800,30150,30150,30150,30150,0
|
|
20231122,161200,8740441800,30150,30150,30150,30150,0
|
|
20231122,161100,8740441800,30150,30150,30150,30150,0
|
|
20231122,161000,8740441800,30150,30150,30150,30150,0
|
|
20231122,160900,8740441800,30150,30150,30150,30150,0
|
|
20231122,160800,8740441800,30150,30150,30150,30150,0
|
|
20231122,160700,8740441800,30150,30150,30150,30150,0
|
|
20231122,160600,8740441800,30150,30150,30150,30150,0
|
|
20231122,160500,8740441800,30150,30150,30150,30150,0
|
|
20231122,160400,8740441800,30150,30150,30150,30150,0
|
|
20231122,160300,8740441800,30150,30150,30150,30150,0
|
|
20231122,160200,8740441800,30150,30150,30150,30150,4875
|
|
20231122,160100,8740441800,30150,30150,30150,30150,0
|
|
20231122,160000,8740441800,30150,30150,30150,30150,0
|
|
20231122,155900,8740441800,30150,30150,30150,30150,0
|
|
20231122,155800,8740441800,30150,30150,30150,30150,0
|
|
20231122,155700,8740441800,30150,30150,30150,30150,0
|
|
20231122,155600,8740441800,30150,30150,30150,30150,0
|
|
20231122,155500,8740441800,30150,30150,30150,30150,0
|
|
20231122,155400,8740441800,30150,30150,30150,30150,0
|
|
20231122,155300,8740441800,30150,30150,30150,30150,0
|
|
20231122,155200,8740441800,30150,30150,30150,30150,0
|
|
20231122,155100,8740441800,30150,30150,30150,30150,0
|
|
20231122,155000,8740441800,30150,30150,30150,30150,0
|
|
20231122,154900,8740441800,30150,30150,30150,30150,0
|
|
20231122,154800,8740441800,30150,30150,30150,30150,0
|
|
20231122,154700,8740441800,30150,30150,30150,30150,0
|
|
20231122,154600,8740441800,30150,30150,30150,30150,0
|
|
20231122,154500,8740441800,30150,30150,30150,30150,0
|
|
20231122,154400,8740441800,30150,30150,30150,30150,0
|
|
20231122,154300,8740441800,30150,30150,30150,30150,0
|
|
20231122,154200,8740441800,30150,30150,30150,30150,0
|
|
20231122,154100,8740441800,30150,30150,30150,30150,0
|
|
20231122,154000,8740441800,30150,30150,30150,30150,0
|
|
20231122,153900,8740441800,30150,30150,30150,30150,0
|
|
20231122,153800,8740441800,30150,30150,30150,30150,0
|
|
20231122,153700,8740441800,30150,30150,30150,30150,0
|
|
20231122,153600,8740441800,30150,30150,30150,30150,0
|
|
20231122,153500,8740441800,30150,30150,30150,30150,0
|
|
20231122,153400,8740441800,30150,30150,30150,30150,0
|
|
20231122,153300,8740441800,30150,30150,30150,30150,0
|
|
20231122,153200,8740441800,30150,30150,30150,30150,4875
|
|
20231122,153100,8740441800,30150,30150,30150,30150,0
|
|
20231122,153000,8740441800,30150,30150,30150,30150,4875
|
|
20231122,152900,8593460550,30200,30200,30200,30200,0
|
|
20231122,152800,8593460550,30200,30200,30200,30200,0
|
|
20231122,152700,8593460550,30200,30200,30200,30200,0
|
|
20231122,152600,8593460550,30200,30200,30200,30200,0
|
|
20231122,152500,8593460550,30200,30200,30200,30200,0
|
|
20231122,152400,8593460550,30200,30200,30200,30200,0
|
|
20231122,152300,8593460550,30200,30200,30200,30200,0
|
|
20231122,152200,8593460550,30200,30200,30200,30200,0
|
|
20231122,152100,8593460550,30200,30200,30200,30200,0
|
|
20231122,152000,8593460550,30200,30200,30200,30200,0
|
|
20231122,151900,8593460550,30200,30200,30250,30200,696
|
|
20231122,151800,8572438150,30250,30250,30250,30200,1705
|
|
20231122,151700,8520941800,30250,30250,30250,30200,416
|
|
20231122,151600,8508366700,30200,30250,30250,30200,244
|
|
20231122,151500,8500994200,30200,30200,30250,30200,1023
|
|
20231122,151400,8470096900,30250,30250,30250,30200,468
|
|
20231122,151300,8455952950,30250,30250,30300,30250,217
|
|
20231122,151200,8449384200,30300,30300,30300,30250,378
|
|
20231122,151100,8437943500,30250,30250,30250,30200,714
|
|
20231122,151000,8416345050,30250,30200,30300,30200,455
|
|
20231122,150900,8402578900,30250,30250,30300,30200,600
|
|
20231122,150800,8384422650,30250,30250,30300,30200,417
|
|
20231122,150700,8371807000,30250,30300,30350,30250,1485
|
|
20231122,150600,8326874900,30350,30300,30350,30300,404
|
|
20231122,150500,8314630300,30300,30350,30400,30300,2317
|
|
20231122,150400,8244348800,30400,30400,30450,30350,862
|
|
20231122,150300,8218167600,30400,30400,30400,30350,430
|
|
20231122,150200,8205096100,30400,30400,30400,30400,564
|
|
20231122,150100,8187950500,30400,30350,30400,30350,582
|
|
20231122,150000,8170271100,30350,30350,30400,30350,211
|
|
20231122,145900,8163858450,30400,30350,30400,30350,516
|
|
20231122,145800,8148175350,30350,30350,30400,30350,927
|
|
20231122,145700,8120039750,30350,30400,30400,30350,908
|
|
20231122,145600,8092465950,30400,30400,30400,30350,176
|
|
20231122,145500,8087117950,30400,30350,30400,30350,733
|
|
20231122,145400,8064856900,30350,30400,30400,30300,1914
|
|
20231122,145300,8006748350,30400,30400,30400,30400,567
|
|
20231122,145200,7989511550,30400,30400,30400,30300,457
|
|
20231122,145100,7975623300,30350,30350,30400,30300,2407
|
|
20231122,145000,7902600000,30350,30350,30400,30300,682
|
|
20231122,144900,7881905450,30350,30350,30350,30350,488
|
|
20231122,144800,7867094650,30350,30350,30350,30300,596
|
|
20231122,144700,7849014050,30350,30350,30400,30300,1165
|
|
20231122,144600,7813676300,30350,30350,30350,30300,338
|
|
20231122,144500,7803419750,30350,30350,30350,30350,502
|
|
20231122,144400,7788184050,30350,30350,30400,30350,890
|
|
20231122,144300,7761172300,30350,30300,30350,30300,666
|
|
20231122,144200,7740982500,30300,30300,30350,30300,806
|
|
20231122,144100,7716560600,30300,30300,30300,30250,520
|
|
20231122,144000,7700809600,30300,30300,30300,30250,490
|
|
20231122,143900,7685963350,30300,30300,30300,30300,748
|
|
20231122,143800,7663298950,30300,30300,30300,30300,369
|
|
20231122,143700,7652118250,30300,30300,30350,30300,678
|
|
20231122,143600,7631569650,30300,30300,30300,30250,425
|
|
20231122,143500,7618692700,30300,30300,30300,30300,337
|
|
20231122,143400,7608481600,30300,30300,30300,30250,652
|
|
20231122,143300,7588726100,30300,30300,30300,30250,452
|
|
20231122,143200,7575031350,30300,30250,30300,30200,1122
|
|
20231122,143100,7541068000,30250,30250,30250,30200,320
|
|
20231122,143000,7531388050,30250,30250,30250,30200,601
|
|
20231122,142900,7513213150,30250,30250,30250,30250,485
|
|
20231122,142800,7498541900,30250,30150,30250,30150,435
|
|
20231122,142700,7485399950,30200,30200,30200,30150,793
|
|
20231122,142600,7461453800,30200,30250,30250,30200,1029
|
|
20231122,142500,7430367600,30250,30250,30250,30150,1789
|
|
20231122,142400,7376342000,30200,30200,30250,30200,749
|
|
20231122,142300,7353720800,30200,30200,30200,30200,224
|
|
20231122,142200,7346956000,30250,30200,30250,30200,1305
|
|
20231122,142100,7307535750,30150,30200,30200,30150,261
|
|
20231122,142000,7299661800,30150,30200,30200,30150,464
|
|
20231122,141900,7285650550,30200,30200,30200,30150,496
|
|
20231122,141800,7270686900,30200,30200,30200,30150,101
|
|
20231122,141700,7267636950,30200,30150,30200,30150,180
|
|
20231122,141600,7262201400,30150,30200,30200,30150,158
|
|
20231122,141500,7257429900,30200,30150,30200,30150,130
|
|
20231122,141400,7253505900,30150,30250,30250,30150,323
|
|
20231122,141300,7243757700,30250,30200,30250,30200,218
|
|
20231122,141200,7237171300,30200,30200,30200,30200,675
|
|
20231122,141100,7216786300,30200,30150,30200,30150,127
|
|
20231122,141000,7212950950,30150,30200,30200,30150,274
|
|
20231122,140900,7204680650,30150,30150,30200,30150,361
|
|
20231122,140800,7193788950,30150,30200,30200,30150,508
|
|
20231122,140700,7178467550,30200,30150,30200,30150,267
|
|
20231122,140600,7170407700,30200,30200,30200,30200,194
|
|
20231122,140500,7164548900,30200,30200,30200,30150,236
|
|
20231122,140400,7157428000,30200,30200,30200,30150,829
|
|
20231122,140300,7132424600,30200,30200,30200,30150,409
|
|
20231122,140200,7120077050,30200,30200,30200,30200,254
|
|
20231122,140100,7112406250,30200,30200,30200,30150,244
|
|
20231122,140000,7105041550,30200,30200,30200,30150,641
|
|
20231122,135900,7085696000,30200,30250,30250,30200,1272
|
|
20231122,135800,7047223200,30250,30200,30250,30200,632
|
|
20231122,135700,7028105550,30250,30250,30250,30150,419
|
|
20231122,135600,7015453400,30250,30250,30250,30200,424
|
|
20231122,135500,7002641450,30250,30300,30300,30150,549
|
|
20231122,135400,6986054200,30300,30300,30300,30250,138
|
|
20231122,135300,6981874350,30200,30300,30300,30200,258
|
|
20231122,135200,6974070400,30300,30300,30300,30150,848
|
|
20231122,135100,6948448000,30200,30300,30300,30200,1073
|
|
20231122,135000,6916011600,30300,30300,30300,30250,651
|
|
20231122,134900,6896290050,30300,30300,30300,30250,596
|
|
20231122,134800,6878238100,30250,30300,30300,30200,264
|
|
20231122,134700,6870251000,30300,30250,30300,30200,461
|
|
20231122,134600,6856293800,30250,30300,30300,30250,370
|
|
20231122,134500,6845090200,30300,30250,30300,30250,489
|
|
20231122,134400,6830293000,30300,30250,30300,30250,304
|
|
20231122,134300,6821094000,30200,30250,30250,30200,221
|
|
20231122,134200,6814413100,30200,30300,30300,30200,1868
|
|
20231122,134100,6757900050,30300,30250,30300,30250,929
|
|
20231122,134000,6729758600,30250,30300,30300,30250,207
|
|
20231122,133900,6723486550,30300,30300,30300,30250,1292
|
|
20231122,133800,6684351600,30300,30400,30400,30300,1688
|
|
20231122,133700,6633113250,30350,30400,30400,30350,313
|
|
20231122,133600,6623605550,30400,30400,30400,30400,393
|
|
20231122,133500,6611658350,30400,30400,30400,30350,905
|
|
20231122,133400,6584157800,30400,30400,30400,30350,162
|
|
20231122,133300,6579233100,30400,30450,30450,30400,2370
|
|
20231122,133200,6507179750,30450,30450,30500,30450,865
|
|
20231122,133100,6480828950,30450,30500,30500,30450,411
|
|
20231122,133000,6468307650,30500,30500,30500,30450,1375
|
|
20231122,132900,6426418800,30500,30500,30500,30450,1129
|
|
20231122,132800,6392002150,30500,30500,30500,30450,826
|
|
20231122,132700,6366819650,30450,30450,30500,30450,759
|
|
20231122,132600,6343704600,30450,30450,30450,30450,1194
|
|
20231122,132500,6307347300,30350,30450,30450,30350,1787
|
|
20231122,132400,6253022200,30450,30400,30450,30400,1094
|
|
20231122,132300,6219739150,30400,30350,30400,30350,596
|
|
20231122,132200,6201623250,30350,30300,30400,30300,33
|
|
20231122,132100,6200620750,30250,30400,30400,30250,947
|
|
20231122,132000,6171858000,30400,30400,30400,30350,745
|
|
20231122,131900,6149210050,30400,30400,30400,30350,504
|
|
20231122,131800,6133905800,30400,30400,30400,30300,670
|
|
20231122,131700,6113539550,30400,30350,30400,30350,1098
|
|
20231122,131600,6080184350,30350,30350,30350,30350,515
|
|
20231122,131500,6064554100,30350,30350,30350,30300,729
|
|
20231122,131400,6042429100,30350,30350,30350,30300,592
|
|
20231122,131300,6024472950,30300,30400,30400,30300,1502
|
|
20231122,131200,5978855100,30400,30200,30400,30200,6012
|
|
20231122,131100,5796783200,30200,30150,30200,30100,1331
|
|
20231122,131000,5756606050,30150,30100,30150,30100,900
|
|
20231122,130900,5729488400,30100,30050,30100,30050,547
|
|
20231122,130800,5713023800,30100,30050,30100,30000,1011
|
|
20231122,130700,5682644800,30050,30050,30050,30000,539
|
|
20231122,130600,5666454150,30050,30050,30050,30050,374
|
|
20231122,130500,5655215450,30050,30050,30050,30000,688
|
|
20231122,130400,5634552850,30050,30000,30050,30000,549
|
|
20231122,130300,5618077700,30000,30100,30100,30000,1037
|
|
20231122,130200,5586917300,30100,30100,30100,30050,73
|
|
20231122,130100,5584720300,30100,30100,30100,30050,216
|
|
20231122,130000,5578226200,30100,30100,30100,30050,78
|
|
20231122,125900,5575878450,30100,30050,30100,30050,277
|
|
20231122,125800,5567540800,30100,30100,30100,30050,227
|
|
20231122,125700,5560712400,30100,30150,30150,30100,443
|
|
20231122,125600,5547377550,30150,30100,30150,30100,962
|
|
20231122,125500,5518418250,30150,30150,30150,30150,111
|
|
20231122,125400,5515071600,30100,30150,30150,30100,51
|
|
20231122,125300,5513534400,30150,30150,30150,30150,84
|
|
20231122,125200,5511001800,30150,30100,30150,30050,1153
|
|
20231122,125100,5476287450,30100,30100,30100,30000,1092
|
|
20231122,125000,5443460450,30100,30100,30150,30100,620
|
|
20231122,124900,5424795400,30150,30150,30150,30150,51
|
|
20231122,124800,5423257750,30150,30150,30150,30100,183
|
|
20231122,124700,5417743050,30100,30100,30150,30100,1391
|
|
20231122,124600,5375868900,30100,30050,30100,30050,84
|
|
20231122,124500,5373342450,30050,30100,30100,30050,177
|
|
20231122,124400,5368019750,30100,30100,30100,30100,262
|
|
20231122,124300,5360133550,30100,30100,30100,30100,83
|
|
20231122,124200,5357635250,30100,30100,30100,30050,272
|
|
20231122,124100,5349448550,30100,30100,30100,30050,195
|
|
20231122,124000,5343579850,30050,30100,30100,30050,189
|
|
20231122,123900,5337897100,30100,30200,30200,30100,224
|
|
20231122,123800,5331144400,30200,30200,30200,30200,106
|
|
20231122,123700,5327943200,30200,30200,30200,30200,139
|
|
20231122,123600,5323745400,30200,30200,30200,30150,198
|
|
20231122,123500,5317769800,30200,30200,30200,30150,177
|
|
20231122,123400,5312424700,30200,30200,30200,30150,168
|
|
20231122,123300,5307351200,30200,30200,30250,30200,178
|
|
20231122,123200,5301975100,30250,30250,30250,30200,672
|
|
20231122,123100,5281671250,30250,30250,30300,30250,1033
|
|
20231122,123000,5250392050,30250,30300,30300,30250,403
|
|
20231122,122900,5238199100,30300,30300,30300,30250,341
|
|
20231122,122800,5227866850,30250,30300,30300,30250,1638
|
|
20231122,122700,5178297100,30250,30250,30300,30250,249
|
|
20231122,122600,5170757750,30300,30300,30300,30250,339
|
|
20231122,122500,5160490400,30300,30050,30300,30050,3593
|
|
20231122,122400,5051853550,30100,30150,30150,30050,1223
|
|
20231122,122300,5014991300,30100,30150,30200,30100,1117
|
|
20231122,122200,4981357000,30150,30150,30200,30150,364
|
|
20231122,122100,4970376300,30150,30200,30200,30150,343
|
|
20231122,122000,4960031500,30150,30200,30200,30150,622
|
|
20231122,121900,4941257350,30200,30200,30200,30150,89
|
|
20231122,121800,4938569700,30200,30150,30200,30150,109
|
|
20231122,121700,4935278650,30200,30200,30200,30150,150
|
|
20231122,121600,4930752800,30200,30200,30200,30100,1935
|
|
20231122,121500,4872410700,30150,30200,30200,30150,431
|
|
20231122,121400,4859394600,30150,30200,30200,30150,485
|
|
20231122,121300,4844758700,30150,30200,30200,30150,278
|
|
20231122,121200,4836363250,30200,30150,30200,30150,500
|
|
20231122,121100,4821284100,30150,30150,30150,30100,218
|
|
20231122,121000,4814711650,30150,30150,30150,30150,103
|
|
20231122,120900,4811606200,30100,30150,30150,30050,921
|
|
20231122,120800,4783847450,30150,30150,30150,30100,128
|
|
20231122,120700,4779993750,30150,30150,30150,30100,231
|
|
20231122,120600,4773030450,30150,30100,30150,30100,729
|
|
20231122,120500,4751052350,30100,30150,30150,30050,108
|
|
20231122,120400,4747800700,30100,30100,30100,30050,92
|
|
20231122,120300,4745031850,30050,30100,30100,30000,41
|
|
20231122,120200,4743798650,30100,30150,30150,30050,134
|
|
20231122,120100,4739763100,30150,30150,30150,30150,195
|
|
20231122,120000,4733883850,30100,30050,30150,30000,480
|
|
20231122,115900,4719436100,30100,30100,30100,30050,88
|
|
20231122,115800,4716787550,30100,30100,30150,30050,125
|
|
20231122,115700,4713023950,30100,30000,30150,30000,217
|
|
20231122,115600,4706491900,30000,30000,30150,30000,4526
|
|
20231122,115500,4570211400,30000,30000,30050,30000,251
|
|
20231122,115400,4562679600,30000,30000,30000,30000,89
|
|
20231122,115300,4560009600,30000,30050,30050,29950,106
|
|
20231122,115200,4556829700,30050,30050,30100,29950,918
|
|
20231122,115100,4529299250,30100,30100,30100,30100,79
|
|
20231122,115000,4526921350,30050,30050,30050,30000,58
|
|
20231122,114900,4525178500,30100,30100,30150,30050,250
|
|
20231122,114800,4517654000,30150,30150,30150,30100,124
|
|
20231122,114700,4513915550,30150,30100,30150,30100,105
|
|
20231122,114600,4510753550,30150,30100,30150,30100,136
|
|
20231122,114500,4506653500,30150,30100,30150,30100,229
|
|
20231122,114400,4499758700,30150,30100,30150,30100,90
|
|
20231122,114300,4497048150,30100,30150,30150,30100,572
|
|
20231122,114200,4479828750,30150,30200,30200,30150,395
|
|
20231122,114100,4467915350,30200,30250,30300,30150,1801
|
|
20231122,114000,4413483700,30250,30250,30250,30250,686
|
|
20231122,113900,4392732200,30250,30200,30250,30200,189
|
|
20231122,113800,4387017400,30200,30200,30250,30100,2830
|
|
20231122,113700,4301698900,30150,30300,30300,30150,1490
|
|
20231122,113600,4256630200,30250,30150,30250,30150,2498
|
|
20231122,113500,4181110450,30200,30050,30200,30050,771
|
|
20231122,113400,4157879050,30050,30100,30100,30050,217
|
|
20231122,113300,4151355100,30100,30150,30200,30100,376
|
|
20231122,113200,4140026700,30150,30100,30150,30050,3493
|
|
20231122,113100,4034767750,30050,30000,30050,29950,4916
|
|
20231122,113000,3887248500,30000,29900,30000,29900,1153
|
|
20231122,112900,3852717650,29850,29900,29950,29850,146
|
|
20231122,112800,3848352500,29900,29850,29900,29850,364
|
|
20231122,112700,3837483550,29800,29950,29950,29800,678
|
|
20231122,112600,3817222650,29950,29950,29950,29950,164
|
|
20231122,112500,3812310850,29950,29950,29950,29900,128
|
|
20231122,112400,3808478750,29950,29900,29950,29850,551
|
|
20231122,112300,3792008150,29900,29950,29950,29900,394
|
|
20231122,112200,3780225550,29950,29950,29950,29900,166
|
|
20231122,112100,3775253900,29900,29950,29950,29850,208
|
|
20231122,112000,3769031450,29900,29850,29900,29850,606
|
|
20231122,111900,3750912150,29900,29900,29900,29850,57
|
|
20231122,111800,3749208450,29900,29900,29950,29850,857
|
|
20231122,111700,3723589050,29950,29950,29950,29900,67
|
|
20231122,111600,3721583550,29950,29950,30000,29950,1252
|
|
20231122,111500,3684078100,30000,29900,30050,29900,6770
|
|
20231122,111400,3481072000,29850,29850,29900,29850,1812
|
|
20231122,111300,3426957400,29750,29850,29850,29750,1054
|
|
20231122,111200,3395532700,29850,29750,29850,29750,853
|
|
20231122,111100,3370124250,29750,29750,29800,29700,494
|
|
20231122,111000,3355423300,29750,29750,29800,29750,975
|
|
20231122,110900,3326416850,29700,29700,29750,29700,174
|
|
20231122,110800,3321243750,29700,29650,29750,29600,1016
|
|
20231122,110700,3291087800,29650,29700,29750,29650,506
|
|
20231122,110600,3276073300,29700,29750,29750,29650,739
|
|
20231122,110500,3254122700,29700,29650,29700,29650,1245
|
|
20231122,110400,3217163550,29650,29500,29650,29500,2488
|
|
20231122,110300,3143484850,29500,29500,29550,29500,1553
|
|
20231122,110200,3097624200,29500,29500,29500,29500,553
|
|
20231122,110100,3081310700,29500,29550,29550,29450,568
|
|
20231122,110000,3064556650,29500,29500,29550,29500,105
|
|
20231122,105900,3061456200,29550,29600,29600,29550,127
|
|
20231122,105800,3057701200,29600,29600,29600,29550,216
|
|
20231122,105700,3051311200,29650,29650,29650,29500,480
|
|
20231122,105600,3037093550,29650,29600,29650,29600,50
|
|
20231122,105500,3035611800,29600,29600,29600,29550,409
|
|
20231122,105400,3023505550,29600,29550,29600,29500,744
|
|
20231122,105300,3001490550,29550,29600,29600,29500,345
|
|
20231122,105200,2991295100,29600,29600,29650,29550,301
|
|
20231122,105100,2982392550,29650,29600,29650,29600,83
|
|
20231122,105000,2979935450,29600,29600,29600,29550,213
|
|
20231122,104900,2973638650,29600,29600,29600,29550,130
|
|
20231122,104800,2969790900,29600,29600,29650,29600,691
|
|
20231122,104700,2949322300,29650,29600,29650,29600,680
|
|
20231122,104600,2929181750,29600,29550,29600,29500,616
|
|
20231122,104500,2910979050,29550,29500,29550,29450,1136
|
|
20231122,104400,2877467100,29500,29450,29500,29450,204
|
|
20231122,104300,2871454100,29500,29500,29500,29450,271
|
|
20231122,104200,2863471300,29500,29500,29500,29500,131
|
|
20231122,104100,2859606800,29500,29500,29500,29500,175
|
|
20231122,104000,2854444300,29500,29450,29500,29450,480
|
|
20231122,103900,2840306000,29450,29400,29450,29400,364
|
|
20231122,103800,2829603200,29300,29300,29400,29300,277
|
|
20231122,103700,2821474050,29350,29400,29400,29350,452
|
|
20231122,103600,2808204650,29400,29400,29400,29350,86
|
|
20231122,103500,2805677650,29400,29400,29400,29350,142
|
|
20231122,103400,2801504100,29400,29400,29400,29400,472
|
|
20231122,103300,2787627300,29400,29400,29400,29350,134
|
|
20231122,103200,2783693100,29400,29300,29400,29300,572
|
|
20231122,103100,2766887300,29350,29350,29350,29350,47
|
|
20231122,103000,2765507850,29250,29250,29350,29200,158
|
|
20231122,102900,2760879100,29200,29150,29200,29150,6421
|
|
20231122,102800,2573456500,29150,29150,29150,29100,132
|
|
20231122,102700,2569611200,29150,29100,29150,29100,992
|
|
20231122,102600,2540742400,29050,29150,29150,29050,861
|
|
20231122,102500,2515688400,29150,29150,29150,29100,108
|
|
20231122,102400,2512542500,29100,29200,29200,29100,220
|
|
20231122,102300,2506134700,29150,29100,29150,29100,271
|
|
20231122,102200,2498235300,29150,29250,29250,29150,760
|
|
20231122,102100,2476074950,29200,29150,29200,29150,58
|
|
20231122,102000,2474381400,29150,29200,29200,29100,3729
|
|
20231122,101900,2365829600,29200,29250,29250,29200,613
|
|
20231122,101800,2347929550,29250,29250,29250,29250,90
|
|
20231122,101700,2345297050,29250,29250,29300,29250,409
|
|
20231122,101600,2333330850,29300,29300,29350,29250,1620
|
|
20231122,101500,2285864350,29300,29250,29300,29200,452
|
|
20231122,101400,2272643150,29250,29350,29350,29250,156
|
|
20231122,101300,2268073050,29350,29350,29350,29300,78
|
|
20231122,101200,2265785600,29350,29300,29350,29300,122
|
|
20231122,101100,2262207850,29300,29300,29300,29300,82
|
|
20231122,101000,2259805250,29300,29350,29350,29300,262
|
|
20231122,100900,2252124800,29400,29350,29400,29300,205
|
|
20231122,100800,2246105000,29350,29350,29400,29350,190
|
|
20231122,100700,2240527400,29350,29350,29400,29350,455
|
|
20231122,100600,2227171800,29400,29400,29400,29400,117
|
|
20231122,100500,2223732000,29400,29300,29400,29300,357
|
|
20231122,100400,2213267200,29300,29350,29350,29300,365
|
|
20231122,100300,2202563950,29250,29400,29400,29250,289
|
|
20231122,100200,2194085350,29300,29250,29400,29200,748
|
|
20231122,100100,2172157450,29300,29250,29300,29250,258
|
|
20231122,100000,2164602200,29250,29250,29300,29200,130
|
|
20231122,095900,2160800750,29100,29300,29300,29100,1651
|
|
20231122,095800,2112567800,29300,29300,29300,29250,138
|
|
20231122,095700,2108527000,29300,29250,29300,29250,133
|
|
20231122,095600,2104634600,29250,29250,29250,29150,181
|
|
20231122,095500,2099347650,29250,29200,29250,29150,385
|
|
20231122,095400,2088103950,29250,29250,29250,29200,611
|
|
20231122,095300,2070260100,29250,29250,29300,29200,574
|
|
20231122,095200,2053459850,29200,29100,29200,29050,248
|
|
20231122,095100,2046235900,29100,29100,29100,29050,126
|
|
20231122,095000,2042573500,29150,29200,29200,29100,437
|
|
20231122,094900,2029848300,29150,29150,29250,29150,939
|
|
20231122,094800,2002465100,29150,29100,29150,29100,381
|
|
20231122,094700,1991371000,29100,29100,29100,29050,586
|
|
20231122,094600,1974319950,29100,29050,29100,29000,3156
|
|
20231122,094500,1882705350,29050,29050,29100,29050,1243
|
|
20231122,094400,1846596150,29050,29050,29100,29050,601
|
|
20231122,094300,1829134550,29050,29200,29200,29050,3368
|
|
20231122,094200,1731148150,29200,29200,29200,29200,207
|
|
20231122,094100,1725103750,29200,29200,29250,29200,638
|
|
20231122,094000,1706471650,29150,29200,29200,29100,510
|
|
20231122,093900,1691619350,29200,29200,29200,29100,3298
|
|
20231122,093800,1595553750,29200,29200,29250,29150,81
|
|
20231122,093700,1593188550,29250,29200,29250,29100,4103
|
|
20231122,093600,1473684800,29200,29300,29300,29200,1439
|
|
20231122,093500,1431649050,29300,29300,29350,29300,169
|
|
20231122,093400,1426697250,29300,29250,29400,29250,177
|
|
20231122,093300,1421509350,29250,29150,29300,29150,453
|
|
20231122,093200,1408251800,29150,29250,29250,29100,7210
|
|
20231122,093100,1197930200,29300,29350,29350,29250,4881
|
|
20231122,093000,1054810000,29400,29400,29450,29400,875
|
|
20231122,092900,1029081200,29400,29400,29400,29400,0
|
|
20231122,092800,1029081200,29400,29400,29400,29400,1502
|
|
20231122,092700,984922400,29450,29400,29450,29400,1390
|
|
20231122,092600,944054350,29400,29400,29400,29400,1212
|
|
20231122,092500,908421550,29450,29400,29450,29400,74
|
|
20231122,092400,906245650,29350,29400,29400,29350,667
|
|
20231122,092300,886636200,29400,29450,29450,29350,1011
|
|
20231122,092200,856914550,29400,29400,29450,29400,376
|
|
20231122,092100,845859950,29350,29500,29500,29350,2960
|
|
20231122,092000,758763800,29500,29500,29500,29450,132
|
|
20231122,091900,754869950,29600,29500,29600,29500,268
|
|
20231122,091800,746963450,29450,29450,29550,29450,1564
|
|
20231122,091700,700816250,29450,29550,29600,29400,3590
|
|
20231122,091600,595034500,29550,29550,29550,29550,67
|
|
20231122,091500,593054650,29550,29550,29550,29500,430
|
|
20231122,091400,580357700,29500,29600,29600,29500,1051
|
|
20231122,091300,549300600,29600,29650,29650,29600,447
|
|
20231122,091200,536064800,29700,29600,29700,29600,34
|
|
20231122,091100,535055200,29650,29700,29700,29650,1662
|
|
20231122,091000,485770200,29700,29700,29750,29650,2156
|
|
20231122,090900,421713600,29700,29600,29700,29600,263
|
|
20231122,090800,413926150,29600,29400,29600,29400,1396
|
|
20231122,090700,372831400,29450,29400,29450,29350,381
|
|
20231122,090600,361626400,29450,29400,29450,29350,485
|
|
20231122,090500,347349050,29400,29450,29450,29350,2077
|
|
20231122,090400,286300050,29400,29650,29650,29400,1212
|
|
20231122,090300,250635500,29700,29350,29700,29300,1184
|
|
20231122,090200,215728600,29350,29300,29400,29200,1510
|
|
20231122,090100,171560050,29300,29450,29450,29200,3226
|
|
20231122,090000,76979600,29500,29650,29700,29500,2601
|