623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,192000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,191900,14968982850,30800,30800,30800,30800,0
|
|
20231122,191800,14968982850,30800,30800,30800,30800,0
|
|
20231122,191700,14968982850,30800,30800,30800,30800,0
|
|
20231122,191600,14968982850,30800,30800,30800,30800,0
|
|
20231122,191500,14968982850,30800,30800,30800,30800,0
|
|
20231122,191400,14968982850,30800,30800,30800,30800,0
|
|
20231122,191300,14968982850,30800,30800,30800,30800,0
|
|
20231122,191200,14968982850,30800,30800,30800,30800,0
|
|
20231122,191100,14968982850,30800,30800,30800,30800,0
|
|
20231122,191000,14968982850,30800,30800,30800,30800,0
|
|
20231122,190900,14968982850,30800,30800,30800,30800,0
|
|
20231122,190800,14968982850,30800,30800,30800,30800,0
|
|
20231122,190700,14968982850,30800,30800,30800,30800,0
|
|
20231122,190600,14968982850,30800,30800,30800,30800,0
|
|
20231122,190500,14968982850,30800,30800,30800,30800,0
|
|
20231122,190400,14968982850,30800,30800,30800,30800,0
|
|
20231122,190300,14968982850,30800,30800,30800,30800,0
|
|
20231122,190200,14968982850,30800,30800,30800,30800,0
|
|
20231122,190100,14968982850,30800,30800,30800,30800,0
|
|
20231122,190000,14968982850,30800,30800,30800,30800,0
|
|
20231122,185900,14968982850,30800,30800,30800,30800,0
|
|
20231122,185800,14968982850,30800,30800,30800,30800,0
|
|
20231122,185700,14968982850,30800,30800,30800,30800,0
|
|
20231122,185600,14968982850,30800,30800,30800,30800,0
|
|
20231122,185500,14968982850,30800,30800,30800,30800,0
|
|
20231122,185400,14968982850,30800,30800,30800,30800,0
|
|
20231122,185300,14968982850,30800,30800,30800,30800,0
|
|
20231122,185200,14968982850,30800,30800,30800,30800,0
|
|
20231122,185100,14968982850,30800,30800,30800,30800,0
|
|
20231122,185000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,184900,14968982850,30800,30800,30800,30800,0
|
|
20231122,184800,14968982850,30800,30800,30800,30800,0
|
|
20231122,184700,14968982850,30800,30800,30800,30800,0
|
|
20231122,184600,14968982850,30800,30800,30800,30800,0
|
|
20231122,184500,14968982850,30800,30800,30800,30800,0
|
|
20231122,184400,14968982850,30800,30800,30800,30800,0
|
|
20231122,184300,14968982850,30800,30800,30800,30800,0
|
|
20231122,184200,14968982850,30800,30800,30800,30800,0
|
|
20231122,184100,14968982850,30800,30800,30800,30800,0
|
|
20231122,184000,14968982850,30800,30800,30800,30800,0
|
|
20231122,183900,14968982850,30800,30800,30800,30800,0
|
|
20231122,183800,14968982850,30800,30800,30800,30800,0
|
|
20231122,183700,14968982850,30800,30800,30800,30800,0
|
|
20231122,183600,14968982850,30800,30800,30800,30800,0
|
|
20231122,183500,14968982850,30800,30800,30800,30800,0
|
|
20231122,183400,14968982850,30800,30800,30800,30800,0
|
|
20231122,183300,14968982850,30800,30800,30800,30800,0
|
|
20231122,183200,14968982850,30800,30800,30800,30800,0
|
|
20231122,183100,14968982850,30800,30800,30800,30800,0
|
|
20231122,183000,14968982850,30800,30800,30800,30800,0
|
|
20231122,182900,14968982850,30800,30800,30800,30800,0
|
|
20231122,182800,14968982850,30800,30800,30800,30800,0
|
|
20231122,182700,14968982850,30800,30800,30800,30800,0
|
|
20231122,182600,14968982850,30800,30800,30800,30800,0
|
|
20231122,182500,14968982850,30800,30800,30800,30800,0
|
|
20231122,182400,14968982850,30800,30800,30800,30800,0
|
|
20231122,182300,14968982850,30800,30800,30800,30800,0
|
|
20231122,182200,14968982850,30800,30800,30800,30800,0
|
|
20231122,182100,14968982850,30800,30800,30800,30800,0
|
|
20231122,182000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,181900,14968982850,30800,30800,30800,30800,0
|
|
20231122,181800,14968982850,30800,30800,30800,30800,0
|
|
20231122,181700,14968982850,30800,30800,30800,30800,0
|
|
20231122,181600,14968982850,30800,30800,30800,30800,0
|
|
20231122,181500,14968982850,30800,30800,30800,30800,0
|
|
20231122,181400,14968982850,30800,30800,30800,30800,0
|
|
20231122,181300,14968982850,30800,30800,30800,30800,0
|
|
20231122,181200,14968982850,30800,30800,30800,30800,0
|
|
20231122,181100,14968982850,30800,30800,30800,30800,0
|
|
20231122,181000,14968982850,30800,30800,30800,30800,0
|
|
20231122,180900,14968982850,30800,30800,30800,30800,0
|
|
20231122,180800,14968982850,30800,30800,30800,30800,0
|
|
20231122,180700,14968982850,30800,30800,30800,30800,0
|
|
20231122,180600,14968982850,30800,30800,30800,30800,0
|
|
20231122,180500,14968982850,30800,30800,30800,30800,0
|
|
20231122,180400,14968982850,30800,30800,30800,30800,0
|
|
20231122,180300,14968982850,30800,30800,30800,30800,0
|
|
20231122,180200,14968982850,30800,30800,30800,30800,0
|
|
20231122,180100,14968982850,30800,30800,30800,30800,0
|
|
20231122,180000,14968982850,30800,30800,30800,30800,0
|
|
20231122,175900,14968982850,30800,30800,30800,30800,0
|
|
20231122,175800,14968982850,30800,30800,30800,30800,0
|
|
20231122,175700,14968982850,30800,30800,30800,30800,0
|
|
20231122,175600,14968982850,30800,30800,30800,30800,0
|
|
20231122,175500,14968982850,30800,30800,30800,30800,0
|
|
20231122,175400,14968982850,30800,30800,30800,30800,0
|
|
20231122,175300,14968982850,30800,30800,30800,30800,0
|
|
20231122,175200,14968982850,30800,30800,30800,30800,0
|
|
20231122,175100,14968982850,30800,30800,30800,30800,0
|
|
20231122,175000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,174900,14968982850,30800,30800,30800,30800,0
|
|
20231122,174800,14968982850,30800,30800,30800,30800,0
|
|
20231122,174700,14968982850,30800,30800,30800,30800,0
|
|
20231122,174600,14968982850,30800,30800,30800,30800,0
|
|
20231122,174500,14968982850,30800,30800,30800,30800,0
|
|
20231122,174400,14968982850,30800,30800,30800,30800,0
|
|
20231122,174300,14968982850,30800,30800,30800,30800,0
|
|
20231122,174200,14968982850,30800,30800,30800,30800,0
|
|
20231122,174100,14968982850,30800,30800,30800,30800,0
|
|
20231122,174000,14968982850,30800,30800,30800,30800,0
|
|
20231122,173900,14968982850,30800,30800,30800,30800,0
|
|
20231122,173800,14968982850,30800,30800,30800,30800,0
|
|
20231122,173700,14968982850,30800,30800,30800,30800,0
|
|
20231122,173600,14968982850,30800,30800,30800,30800,0
|
|
20231122,173500,14968982850,30800,30800,30800,30800,0
|
|
20231122,173400,14968982850,30800,30800,30800,30800,0
|
|
20231122,173300,14968982850,30800,30800,30800,30800,0
|
|
20231122,173200,14968982850,30800,30800,30800,30800,0
|
|
20231122,173100,14968982850,30800,30800,30800,30800,0
|
|
20231122,173000,14968982850,30800,30800,30800,30800,0
|
|
20231122,172900,14968982850,30800,30800,30800,30800,0
|
|
20231122,172800,14968982850,30800,30800,30800,30800,0
|
|
20231122,172700,14968982850,30800,30800,30800,30800,0
|
|
20231122,172600,14968982850,30800,30800,30800,30800,0
|
|
20231122,172500,14968982850,30800,30800,30800,30800,0
|
|
20231122,172400,14968982850,30800,30800,30800,30800,0
|
|
20231122,172300,14968982850,30800,30800,30800,30800,0
|
|
20231122,172200,14968982850,30800,30800,30800,30800,0
|
|
20231122,172100,14968982850,30800,30800,30800,30800,0
|
|
20231122,172000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,171900,14968982850,30800,30800,30800,30800,0
|
|
20231122,171800,14968982850,30800,30800,30800,30800,0
|
|
20231122,171700,14968982850,30800,30800,30800,30800,0
|
|
20231122,171600,14968982850,30800,30800,30800,30800,0
|
|
20231122,171500,14968982850,30800,30800,30800,30800,0
|
|
20231122,171400,14968982850,30800,30800,30800,30800,0
|
|
20231122,171300,14968982850,30800,30800,30800,30800,0
|
|
20231122,171200,14968982850,30800,30800,30800,30800,0
|
|
20231122,171100,14968982850,30800,30800,30800,30800,0
|
|
20231122,171000,14968982850,30800,30800,30800,30800,0
|
|
20231122,170900,14968982850,30800,30800,30800,30800,0
|
|
20231122,170800,14968982850,30800,30800,30800,30800,0
|
|
20231122,170700,14968982850,30800,30800,30800,30800,0
|
|
20231122,170600,14968982850,30800,30800,30800,30800,0
|
|
20231122,170500,14968982850,30800,30800,30800,30800,0
|
|
20231122,170400,14968982850,30800,30800,30800,30800,0
|
|
20231122,170300,14968982850,30800,30800,30800,30800,0
|
|
20231122,170200,14968982850,30800,30800,30800,30800,0
|
|
20231122,170100,14968982850,30800,30800,30800,30800,0
|
|
20231122,170000,14968982850,30800,30800,30800,30800,0
|
|
20231122,165900,14968982850,30800,30800,30800,30800,0
|
|
20231122,165800,14968982850,30800,30800,30800,30800,0
|
|
20231122,165700,14968982850,30800,30800,30800,30800,0
|
|
20231122,165600,14968982850,30800,30800,30800,30800,0
|
|
20231122,165500,14968982850,30800,30800,30800,30800,0
|
|
20231122,165400,14968982850,30800,30800,30800,30800,0
|
|
20231122,165300,14968982850,30800,30800,30800,30800,0
|
|
20231122,165200,14968982850,30800,30800,30800,30800,0
|
|
20231122,165100,14968982850,30800,30800,30800,30800,0
|
|
20231122,165000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,164900,14968982850,30800,30800,30800,30800,0
|
|
20231122,164800,14968982850,30800,30800,30800,30800,0
|
|
20231122,164700,14968982850,30800,30800,30800,30800,0
|
|
20231122,164600,14968982850,30800,30800,30800,30800,0
|
|
20231122,164500,14968982850,30800,30800,30800,30800,0
|
|
20231122,164400,14968982850,30800,30800,30800,30800,0
|
|
20231122,164300,14968982850,30800,30800,30800,30800,0
|
|
20231122,164200,14968982850,30800,30800,30800,30800,0
|
|
20231122,164100,14968982850,30800,30800,30800,30800,0
|
|
20231122,164000,14968982850,30800,30800,30800,30800,0
|
|
20231122,163900,14968982850,30800,30800,30800,30800,0
|
|
20231122,163800,14968982850,30800,30800,30800,30800,0
|
|
20231122,163700,14968982850,30800,30800,30800,30800,0
|
|
20231122,163600,14968982850,30800,30800,30800,30800,0
|
|
20231122,163500,14968982850,30800,30800,30800,30800,0
|
|
20231122,163400,14968982850,30800,30800,30800,30800,0
|
|
20231122,163300,14968982850,30800,30800,30800,30800,0
|
|
20231122,163200,14968982850,30800,30800,30800,30800,0
|
|
20231122,163100,14968982850,30800,30800,30800,30800,0
|
|
20231122,163000,14968982850,30800,30800,30800,30800,0
|
|
20231122,162900,14968982850,30800,30800,30800,30800,0
|
|
20231122,162800,14968982850,30800,30800,30800,30800,0
|
|
20231122,162700,14968982850,30800,30800,30800,30800,0
|
|
20231122,162600,14968982850,30800,30800,30800,30800,0
|
|
20231122,162500,14968982850,30800,30800,30800,30800,0
|
|
20231122,162400,14968982850,30800,30800,30800,30800,0
|
|
20231122,162300,14968982850,30800,30800,30800,30800,0
|
|
20231122,162200,14968982850,30800,30800,30800,30800,0
|
|
20231122,162100,14968982850,30800,30800,30800,30800,0
|
|
20231122,162000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,161900,14968982850,30800,30800,30800,30800,0
|
|
20231122,161800,14968982850,30800,30800,30800,30800,0
|
|
20231122,161700,14968982850,30800,30800,30800,30800,0
|
|
20231122,161600,14968982850,30800,30800,30800,30800,0
|
|
20231122,161500,14968982850,30800,30800,30800,30800,0
|
|
20231122,161400,14968982850,30800,30800,30800,30800,0
|
|
20231122,161300,14968982850,30800,30800,30800,30800,0
|
|
20231122,161200,14968982850,30800,30800,30800,30800,0
|
|
20231122,161100,14968982850,30800,30800,30800,30800,0
|
|
20231122,161000,14968982850,30800,30800,30800,30800,0
|
|
20231122,160900,14968982850,30800,30800,30800,30800,0
|
|
20231122,160800,14968982850,30800,30800,30800,30800,0
|
|
20231122,160700,14968982850,30800,30800,30800,30800,0
|
|
20231122,160600,14968982850,30800,30800,30800,30800,0
|
|
20231122,160500,14968982850,30800,30800,30800,30800,0
|
|
20231122,160400,14968982850,30800,30800,30800,30800,0
|
|
20231122,160300,14968982850,30800,30800,30800,30800,0
|
|
20231122,160200,14968982850,30800,30800,30800,30800,0
|
|
20231122,160100,14968982850,30800,30800,30800,30800,0
|
|
20231122,160000,14968982850,30800,30800,30800,30800,0
|
|
20231122,155900,14968982850,30800,30800,30800,30800,0
|
|
20231122,155800,14968982850,30800,30800,30800,30800,0
|
|
20231122,155700,14968982850,30800,30800,30800,30800,0
|
|
20231122,155600,14968982850,30800,30800,30800,30800,0
|
|
20231122,155500,14968982850,30800,30800,30800,30800,0
|
|
20231122,155400,14968982850,30800,30800,30800,30800,0
|
|
20231122,155300,14968982850,30800,30800,30800,30800,0
|
|
20231122,155200,14968982850,30800,30800,30800,30800,0
|
|
20231122,155100,14968982850,30800,30800,30800,30800,0
|
|
20231122,155000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,154900,14968982850,30800,30800,30800,30800,0
|
|
20231122,154800,14968982850,30800,30800,30800,30800,0
|
|
20231122,154700,14968982850,30800,30800,30800,30800,0
|
|
20231122,154600,14968982850,30800,30800,30800,30800,0
|
|
20231122,154500,14968982850,30800,30800,30800,30800,0
|
|
20231122,154400,14968982850,30800,30800,30800,30800,0
|
|
20231122,154300,14968982850,30800,30800,30800,30800,0
|
|
20231122,154200,14968982850,30800,30800,30800,30800,0
|
|
20231122,154100,14968982850,30800,30800,30800,30800,0
|
|
20231122,154000,14968982850,30800,30800,30800,30800,0
|
|
20231122,153900,14968982850,30800,30800,30800,30800,0
|
|
20231122,153800,14968982850,30800,30800,30800,30800,0
|
|
20231122,153700,14968982850,30800,30800,30800,30800,0
|
|
20231122,153600,14968982850,30800,30800,30800,30800,0
|
|
20231122,153500,14968982850,30800,30800,30800,30800,0
|
|
20231122,153400,14968982850,30800,30800,30800,30800,0
|
|
20231122,153300,14968982850,30800,30800,30800,30800,0
|
|
20231122,153200,14968982850,30800,30800,30800,30800,0
|
|
20231122,153100,14968982850,30800,30800,30800,30800,0
|
|
20231122,153000,14968982850,30800,30800,30800,30800,5881
|
|
20231122,152900,14787848050,30800,30800,30800,30800,0
|
|
20231122,152800,14787848050,30800,30800,30800,30800,0
|
|
20231122,152700,14787848050,30800,30800,30800,30800,0
|
|
20231122,152600,14787848050,30800,30800,30800,30800,0
|
|
20231122,152500,14787848050,30800,30800,30800,30800,0
|
|
20231122,152400,14787848050,30800,30800,30800,30800,0
|
|
20231122,152300,14787848050,30800,30800,30800,30800,0
|
|
20231122,152200,14787848050,30800,30800,30800,30800,0
|
|
20231122,152100,14787848050,30800,30800,30800,30800,0
|
|
20231122,152000,14787848050,30800,30800,30800,30800,0
|
|
20231122,151900,14787848050,30800,30750,30800,30700,4830
|
|
20231122,151800,14639467750,30700,30750,30750,30700,3387
|
|
20231122,151700,14535476900,30700,30750,30750,30700,291
|
|
20231122,151600,14526535500,30750,30750,30750,30700,1516
|
|
20231122,151500,14479919000,30700,30700,30800,30700,588
|
|
20231122,151400,14461853600,30700,30700,30750,30650,2153
|
|
20231122,151300,14395779900,30700,30700,30750,30700,2364
|
|
20231122,151200,14323202900,30750,30700,30750,30700,2197
|
|
20231122,151100,14255736850,30750,30700,30750,30650,1636
|
|
20231122,151000,14205513850,30700,30650,30750,30650,1224
|
|
20231122,150900,14167936750,30700,30700,30700,30650,1255
|
|
20231122,150800,14129410750,30700,30650,30700,30650,710
|
|
20231122,150700,14107615000,30700,30750,30750,30650,2151
|
|
20231122,150600,14041612550,30700,30750,30750,30700,7283
|
|
20231122,150500,13817962350,30750,30800,30800,30700,1392
|
|
20231122,150400,13775168000,30700,30700,30750,30700,1571
|
|
20231122,150300,13726926850,30750,30750,30750,30700,988
|
|
20231122,150200,13696575700,30700,30700,30800,30700,1346
|
|
20231122,150100,13655219650,30700,30800,30800,30700,1113
|
|
20231122,150000,13620994200,30800,30800,30800,30750,100
|
|
20231122,145900,13617918700,30800,30750,30800,30750,393
|
|
20231122,145800,13605833300,30750,30800,30800,30750,1903
|
|
20231122,145700,13547294600,30800,30750,30800,30700,485
|
|
20231122,145600,13532384550,30750,30750,30800,30700,1783
|
|
20231122,145500,13477559700,30750,30750,30800,30750,2648
|
|
20231122,145400,13396132450,30750,30750,30800,30700,655
|
|
20231122,145300,13375992350,30750,30700,30800,30700,2882
|
|
20231122,145200,13287372950,30700,30700,30750,30700,457
|
|
20231122,145100,13273331500,30700,30750,30750,30700,1743
|
|
20231122,145000,13219764650,30750,30750,30800,30750,1095
|
|
20231122,144900,13186092800,30750,30800,30800,30750,614
|
|
20231122,144800,13167210250,30800,30800,30800,30800,204
|
|
20231122,144700,13160927050,30800,30850,30850,30800,529
|
|
20231122,144600,13144633200,30850,30800,30850,30800,1297
|
|
20231122,144500,13104685550,30800,30800,30850,30800,534
|
|
20231122,144400,13088228350,30800,30800,30850,30750,1945
|
|
20231122,144300,13028346600,30800,30850,30850,30800,368
|
|
20231122,144200,13016994850,30850,30850,30850,30800,1290
|
|
20231122,144100,12977229100,30850,30850,30850,30800,559
|
|
20231122,144000,12959999850,30900,30900,30900,30900,4
|
|
20231122,143900,12959876250,30900,30800,30900,30800,4276
|
|
20231122,143800,12828099500,30850,30800,30850,30800,328
|
|
20231122,143700,12817984200,30850,30900,30900,30850,1315
|
|
20231122,143600,12777409450,30850,30850,30900,30850,545
|
|
20231122,143500,12760592650,30900,30900,30900,30850,82
|
|
20231122,143400,12758060850,30900,30900,30900,30900,299
|
|
20231122,143300,12748821750,30900,30900,30900,30900,136
|
|
20231122,143200,12744619350,30900,30900,30900,30900,1556
|
|
20231122,143100,12696538950,30950,30900,30950,30900,202
|
|
20231122,143000,12690294900,30950,30900,30950,30900,894
|
|
20231122,142900,12662670250,30900,30900,30950,30900,847
|
|
20231122,142800,12636495400,30950,30950,30950,30900,464
|
|
20231122,142700,12622156200,30950,30950,30950,30950,281
|
|
20231122,142600,12613459250,30950,31000,31000,30950,2079
|
|
20231122,142500,12549073750,31000,31000,31000,31000,165
|
|
20231122,142400,12543958750,31000,31000,31000,31000,7
|
|
20231122,142300,12543741750,31000,30950,31000,30950,146
|
|
20231122,142200,12539222900,31000,30950,31000,30950,802
|
|
20231122,142100,12514376350,30950,30950,30950,30900,336
|
|
20231122,142000,12503978800,30900,30850,30900,30850,2458
|
|
20231122,141900,12428041550,30850,30850,30850,30850,239
|
|
20231122,141800,12420668400,30850,30850,30850,30850,153
|
|
20231122,141700,12415948350,30900,30850,30900,30850,499
|
|
20231122,141600,12400554150,30850,30900,30900,30850,1424
|
|
20231122,141500,12356618450,30900,30850,30900,30850,127
|
|
20231122,141400,12352695000,30850,30850,30850,30850,263
|
|
20231122,141300,12344581450,30900,30900,30900,30850,299
|
|
20231122,141200,12335342400,30850,30900,30900,30850,6
|
|
20231122,141100,12335157250,30900,30900,30900,30850,92
|
|
20231122,141000,12332317500,30900,30900,30900,30900,17
|
|
20231122,140900,12331792200,30900,30850,30900,30850,570
|
|
20231122,140800,12314203250,30850,30850,30850,30850,76
|
|
20231122,140700,12311858650,30900,30850,30900,30850,1122
|
|
20231122,140600,12277244850,30900,30900,30900,30850,82
|
|
20231122,140500,12274713550,30900,30900,30900,30900,273
|
|
20231122,140400,12266277850,30900,30950,30950,30900,30
|
|
20231122,140300,12265350800,30950,30950,30950,30850,1406
|
|
20231122,140200,12221855250,30950,30950,30950,30950,65
|
|
20231122,140100,12219843500,30950,31000,31000,30900,302
|
|
20231122,140000,12210506000,31000,31000,31000,31000,128
|
|
20231122,135900,12206538000,30950,31000,31000,30900,601
|
|
20231122,135800,12187940450,31000,30900,31000,30900,3275
|
|
20231122,135700,12086603150,30900,30950,30950,30900,734
|
|
20231122,135600,12063912400,30950,30900,30950,30850,462
|
|
20231122,135500,12049637500,30900,30850,30900,30800,1182
|
|
20231122,135400,12013174000,30850,30900,30900,30850,631
|
|
20231122,135300,11993680150,30900,30950,30950,30900,46
|
|
20231122,135200,11992258150,30900,30950,30950,30900,103
|
|
20231122,135100,11989070400,30950,30950,30950,30900,64
|
|
20231122,135000,11987090250,30900,30900,30900,30900,4
|
|
20231122,134900,11986966650,30900,30900,30950,30900,162
|
|
20231122,134800,11981954950,30900,30900,30900,30900,870
|
|
20231122,134700,11955071950,30900,30900,30950,30850,546
|
|
20231122,134600,11938210500,30900,30850,30900,30850,383
|
|
20231122,134500,11926393300,30850,30800,30900,30800,134
|
|
20231122,134400,11922265800,30800,30850,30850,30800,2809
|
|
20231122,134300,11835669300,30850,30850,30900,30850,2838
|
|
20231122,134200,11748113850,30850,30850,30900,30800,2208
|
|
20231122,134100,11680056250,30900,30900,30900,30850,68
|
|
20231122,134000,11677955250,30900,30850,30900,30850,133
|
|
20231122,133900,11673845900,30850,30900,30900,30850,267
|
|
20231122,133800,11665600900,30900,30850,30900,30850,85
|
|
20231122,133700,11662977200,30850,30850,30900,30850,1157
|
|
20231122,133600,11627283250,30800,30800,30850,30800,1632
|
|
20231122,133500,11577011950,30800,30850,30850,30800,210
|
|
20231122,133400,11570533500,30850,30850,30850,30800,807
|
|
20231122,133300,11545653400,30900,30900,30900,30850,90
|
|
20231122,133200,11542876750,30900,30900,30900,30800,836
|
|
20231122,133100,11517090700,30900,30850,30900,30850,929
|
|
20231122,133000,11488430700,30900,30950,30950,30850,3332
|
|
20231122,132900,11385471300,30950,30950,31000,30950,396
|
|
20231122,132800,11373206350,31000,31000,31000,30950,994
|
|
20231122,132700,11342392400,31000,31000,31000,31000,99
|
|
20231122,132600,11339323400,31000,31000,31000,31000,27
|
|
20231122,132500,11338486400,31000,31000,31000,30950,222
|
|
20231122,132400,11331610800,31000,30950,31000,30950,118
|
|
20231122,132300,11327958350,31000,30950,31000,30950,1034
|
|
20231122,132200,11295951000,30950,30950,30950,30900,118
|
|
20231122,132100,11292299400,30950,30950,30950,30950,427
|
|
20231122,132000,11279083750,30950,30950,31050,30950,238
|
|
20231122,131900,11271717550,31050,31050,31050,30950,4598
|
|
20231122,131800,11129254600,31050,31000,31050,31000,204
|
|
20231122,131700,11122929200,31050,31000,31050,31000,11
|
|
20231122,131600,11122588150,31050,31050,31050,31050,4
|
|
20231122,131500,11122463950,31000,31050,31050,31000,236
|
|
20231122,131400,11115147600,31000,31000,31000,31000,64
|
|
20231122,131300,11113163600,31000,31050,31050,31000,81
|
|
20231122,131200,11110652550,31050,31000,31050,31000,295
|
|
20231122,131100,11101507500,31050,31050,31050,31050,2
|
|
20231122,131000,11101445400,31050,31050,31050,31050,10
|
|
20231122,130900,11101134900,31050,31000,31050,31000,221
|
|
20231122,130800,11094276350,31000,31000,31000,31000,72
|
|
20231122,130700,11092044350,31000,31000,31000,31000,307
|
|
20231122,130600,11082527350,31000,31000,31050,31000,362
|
|
20231122,130500,11071304450,31050,31050,31050,31050,21
|
|
20231122,130400,11070652400,31050,31050,31050,31000,1097
|
|
20231122,130300,11036611100,31050,31050,31050,31050,155
|
|
20231122,130200,11031798350,31050,31050,31050,31050,0
|
|
20231122,130100,11031798350,31050,31050,31050,31000,168
|
|
20231122,130000,11026582100,31050,31050,31050,31000,980
|
|
20231122,125900,10996160350,31050,31000,31050,31000,302
|
|
20231122,125800,10986798250,31000,31000,31000,31000,0
|
|
20231122,125700,10986798250,31000,31000,31000,31000,212
|
|
20231122,125600,10980226250,31000,31000,31050,31000,103
|
|
20231122,125500,10977031650,31050,31050,31050,31050,427
|
|
20231122,125400,10963773300,31050,31050,31050,31000,22
|
|
20231122,125300,10963091200,31050,31050,31050,31050,0
|
|
20231122,125200,10963091200,31050,31050,31050,31050,26
|
|
20231122,125100,10962283900,31050,31050,31050,31000,62
|
|
20231122,125000,10960361300,31050,31000,31050,30950,183
|
|
20231122,124900,10954693200,31000,31000,31050,31000,220
|
|
20231122,124800,10947872200,31000,31000,31000,31000,0
|
|
20231122,124700,10947872200,31000,31000,31000,31000,668
|
|
20231122,124600,10927164200,31000,31000,31000,31000,148
|
|
20231122,124500,10922576200,31000,31050,31050,31000,231
|
|
20231122,124400,10915415100,31000,31000,31000,31000,470
|
|
20231122,124300,10900845100,31000,31050,31050,31000,106
|
|
20231122,124200,10897554100,31050,31050,31050,31050,3
|
|
20231122,124100,10897460950,31050,31050,31050,31050,126
|
|
20231122,124000,10893548650,31100,31150,31150,31050,160
|
|
20231122,123900,10888575100,31050,31000,31050,31000,291
|
|
20231122,123800,10879543050,31050,31050,31050,31050,61
|
|
20231122,123700,10877649000,31050,31050,31050,31050,139
|
|
20231122,123600,10873333050,31050,31050,31050,31050,2
|
|
20231122,123500,10873270950,31050,31050,31050,31000,197
|
|
20231122,123400,10867159100,31050,31100,31100,31050,1253
|
|
20231122,123300,10828218100,31150,31150,31150,31150,3
|
|
20231122,123200,10828124650,31100,31150,31150,31100,39
|
|
20231122,123100,10826911050,31100,31150,31150,31100,160
|
|
20231122,123000,10821934550,31200,31150,31200,31100,1107
|
|
20231122,122900,10787426750,31100,31150,31150,31100,262
|
|
20231122,122800,10779274000,31150,31200,31200,31150,197
|
|
20231122,122700,10773132400,31200,31150,31200,31150,255
|
|
20231122,122600,10765185000,31150,31200,31200,31150,80
|
|
20231122,122500,10762692950,31200,31150,31200,31150,611
|
|
20231122,122400,10743638550,31100,31100,31150,31100,1357
|
|
20231122,122300,10701418150,31100,31200,31200,31100,1237
|
|
20231122,122200,10662885650,31150,31200,31200,31150,330
|
|
20231122,122100,10652592050,31200,31150,31200,31150,344
|
|
20231122,122000,10641866200,31150,31150,31150,31100,2118
|
|
20231122,121900,10575890550,31100,31150,31150,31100,288
|
|
20231122,121800,10566925550,31100,31100,31100,31100,3560
|
|
20231122,121700,10456209550,31100,31050,31100,31000,1055
|
|
20231122,121600,10423450800,31000,31000,31000,31000,10
|
|
20231122,121500,10423140800,31000,31000,31000,31000,216
|
|
20231122,121400,10416444800,31000,31000,31000,31000,171
|
|
20231122,121300,10411143800,31000,31000,31000,31000,1
|
|
20231122,121200,10411112800,31000,31000,31050,30950,746
|
|
20231122,121100,10387979900,31000,31000,31000,30950,29
|
|
20231122,121000,10387081000,31050,31000,31050,31000,7
|
|
20231122,120900,10386863950,31000,31000,31000,30950,477
|
|
20231122,120800,10372077200,31000,31000,31000,31000,347
|
|
20231122,120700,10361320200,31000,31000,31000,30950,687
|
|
20231122,120600,10340023700,31000,31000,31000,31000,35
|
|
20231122,120500,10338938700,30950,30950,31000,30900,651
|
|
20231122,120400,10318779150,31000,31000,31000,31000,1
|
|
20231122,120300,10318748150,30900,31000,31000,30900,1334
|
|
20231122,120200,10277475600,31000,31000,31000,31000,104
|
|
20231122,120100,10274251600,30950,31000,31050,30950,930
|
|
20231122,120000,10245425150,31000,31000,31000,31000,557
|
|
20231122,115900,10228158150,30950,31000,31000,30950,74
|
|
20231122,115800,10225864400,31000,31000,31000,31000,126
|
|
20231122,115700,10221958400,31000,31000,31000,31000,110
|
|
20231122,115600,10218548400,31000,30950,31000,30950,81
|
|
20231122,115500,10216041200,31000,30950,31000,30950,11
|
|
20231122,115400,10215700250,31000,31000,31000,31000,508
|
|
20231122,115300,10199952250,30950,30950,30950,30950,127
|
|
20231122,115200,10196021600,30950,30950,30950,30950,150
|
|
20231122,115100,10191379100,31000,31000,31000,31000,42
|
|
20231122,115000,10190077100,31000,31000,31000,31000,51
|
|
20231122,114900,10188496100,30950,30950,30950,30900,347
|
|
20231122,114800,10177769950,30900,30950,30950,30900,322
|
|
20231122,114700,10167820100,30900,30900,30900,30900,550
|
|
20231122,114600,10150825100,30950,30900,30950,30850,355
|
|
20231122,114500,10139851750,30900,30900,30900,30900,106
|
|
20231122,114400,10136576350,30900,30900,30900,30850,993
|
|
20231122,114300,10105910400,30900,30950,30950,30900,41
|
|
20231122,114200,10104643450,30950,30900,30950,30900,282
|
|
20231122,114100,10095919650,30900,30900,30950,30900,462
|
|
20231122,114000,10081643800,30900,30900,30900,30900,99
|
|
20231122,113900,10078584700,30900,30950,30950,30900,87
|
|
20231122,113800,10075895950,30850,30850,30850,30850,128
|
|
20231122,113700,10071947150,30850,30900,30900,30850,102
|
|
20231122,113600,10068795400,30900,30900,30950,30900,250
|
|
20231122,113500,10061070350,30900,30900,30900,30850,559
|
|
20231122,113400,10043802250,30850,30950,30950,30850,1542
|
|
20231122,113300,9996180700,30900,31000,31000,30900,456
|
|
20231122,113200,9982075250,30950,31000,31000,30950,101
|
|
20231122,113100,9978948050,30950,30900,30950,30900,578
|
|
20231122,113000,9961059050,30950,30950,30950,30950,2
|
|
20231122,112900,9960997150,30950,30950,30950,30950,30
|
|
20231122,112800,9960068650,30950,30950,30950,30900,291
|
|
20231122,112700,9951064700,30950,30950,30950,30950,53
|
|
20231122,112600,9949424350,30950,30950,30950,30950,1141
|
|
20231122,112500,9914110400,30950,30950,30950,30950,189
|
|
20231122,112400,9908260850,30950,30950,30950,30900,1503
|
|
20231122,112300,9861748000,30950,30950,30950,30950,34
|
|
20231122,112200,9860695700,30950,30950,30950,30900,733
|
|
20231122,112100,9838013150,30950,30900,30950,30900,549
|
|
20231122,112000,9821034600,30950,30950,31000,30900,324
|
|
20231122,111900,9811006750,31000,31000,31050,30950,788
|
|
20231122,111800,9786572600,31000,30900,31000,30900,255
|
|
20231122,111700,9778683850,30900,30900,30900,30900,43
|
|
20231122,111600,9777355150,30900,30850,30900,30850,132
|
|
20231122,111500,9773281700,30800,30850,30850,30800,329
|
|
20231122,111400,9763139350,30850,30900,30900,30850,572
|
|
20231122,111300,9745491400,30900,30900,30950,30900,125
|
|
20231122,111200,9741628850,30950,30900,30950,30900,142
|
|
20231122,111100,9737240700,30950,30800,30950,30800,527
|
|
20231122,111000,9720957350,30800,30950,30950,30800,1409
|
|
20231122,110900,9677458500,30950,30950,31000,30950,119
|
|
20231122,110800,9673773950,30950,31000,31000,30900,1148
|
|
20231122,110700,9638298550,31000,31000,31000,30950,2195
|
|
20231122,110600,9570305500,31050,31100,31100,31000,666
|
|
20231122,110500,9549644600,31100,31150,31150,31050,575
|
|
20231122,110400,9531761850,31150,31250,31300,31100,5052
|
|
20231122,110300,9373941900,31250,31100,31250,31100,4942
|
|
20231122,110200,9219769600,31100,31000,31100,31000,5017
|
|
20231122,110100,9063972650,31000,31000,31000,31000,599
|
|
20231122,110000,9045403650,31000,31000,31050,30950,1397
|
|
20231122,105900,9002100300,31000,31000,31050,30950,2025
|
|
20231122,105800,8939324350,31000,30950,31000,30900,1324
|
|
20231122,105700,8898297750,30900,30800,30900,30800,4117
|
|
20231122,105600,8771228200,30800,30750,30800,30750,114
|
|
20231122,105500,8767721350,30850,30750,30850,30750,10
|
|
20231122,105400,8767413050,30800,30800,30800,30800,442
|
|
20231122,105300,8753799450,30750,30750,30800,30700,364
|
|
20231122,105200,8742604700,30750,30750,30750,30700,449
|
|
20231122,105100,8728798700,30750,30750,30750,30750,133
|
|
20231122,105000,8724708950,30750,30750,30750,30750,495
|
|
20231122,104900,8709487700,30750,30750,30750,30700,971
|
|
20231122,104800,8679629500,30750,30750,30750,30700,508
|
|
20231122,104700,8664013500,30700,30700,30750,30650,1155
|
|
20231122,104600,8628539150,30750,30750,30750,30650,2843
|
|
20231122,104500,8541312700,30750,30750,30750,30750,1626
|
|
20231122,104400,8491313200,30750,30650,30750,30650,1682
|
|
20231122,104300,8439653000,30650,30700,30700,30650,65
|
|
20231122,104200,8437659950,30700,30650,30700,30650,333
|
|
20231122,104100,8427448400,30700,30650,30700,30600,460
|
|
20231122,104000,8413351100,30650,30650,30650,30650,290
|
|
20231122,103900,8404462600,30650,30650,30650,30650,1330
|
|
20231122,103800,8363698100,30700,30650,30700,30650,106
|
|
20231122,103700,8360447750,30700,30650,30700,30650,347
|
|
20231122,103600,8349811950,30650,30600,30650,30600,28
|
|
20231122,103500,8348954000,30600,30600,30650,30600,605
|
|
20231122,103400,8330432700,30600,30600,30600,30550,563
|
|
20231122,103300,8313206300,30550,30600,30600,30550,2861
|
|
20231122,103200,8225750100,30650,30650,30650,30650,41
|
|
20231122,103100,8224493450,30650,30600,30650,30550,267
|
|
20231122,103000,8216324750,30650,30600,30650,30600,705
|
|
20231122,102900,8194750200,30600,30650,30650,30600,109
|
|
20231122,102800,8191409400,30650,30600,30650,30600,306
|
|
20231122,102700,8182035650,30600,30600,30650,30550,1173
|
|
20231122,102600,8146142800,30550,30600,30600,30550,37
|
|
20231122,102500,8145010850,30500,30550,30550,30500,910
|
|
20231122,102400,8117225300,30550,30550,30550,30500,936
|
|
20231122,102300,8088640000,30550,30500,30550,30500,570
|
|
20231122,102200,8071227000,30550,30550,30550,30550,613
|
|
20231122,102100,8052499850,30550,30550,30550,30550,230
|
|
20231122,102000,8045473350,30550,30550,30600,30550,974
|
|
20231122,101900,8015699150,30550,30600,30600,30500,724
|
|
20231122,101800,7993590950,30600,30550,30600,30550,681
|
|
20231122,101700,7972780800,30550,30550,30600,30550,883
|
|
20231122,101600,7945804750,30550,30550,30600,30550,107
|
|
20231122,101500,7942535800,30550,30500,30550,30500,2825
|
|
20231122,101400,7856315850,30550,30500,30550,30500,497
|
|
20231122,101300,7841133550,30500,30500,30550,30500,675
|
|
20231122,101200,7820535000,30550,30500,30550,30500,946
|
|
20231122,101100,7791654900,30500,30500,30550,30450,5037
|
|
20231122,101000,7638086800,30550,30550,30550,30500,1316
|
|
20231122,100900,7597892800,30550,30600,30600,30550,172
|
|
20231122,100800,7592637700,30600,30550,30600,30550,114
|
|
20231122,100700,7589153050,30550,30550,30550,30500,801
|
|
20231122,100600,7564717750,30500,30500,30500,30450,3520
|
|
20231122,100500,7457359750,30500,30600,30600,30450,5918
|
|
20231122,100400,7276813300,30600,30600,30650,30550,1488
|
|
20231122,100300,7231289800,30550,30550,30550,30550,43
|
|
20231122,100200,7229976150,30550,30550,30650,30550,630
|
|
20231122,100100,7210728550,30550,30700,30700,30550,1771
|
|
20231122,100000,7156607350,30650,30600,30650,30550,2432
|
|
20231122,095900,7082217800,30650,30650,30650,30600,655
|
|
20231122,095800,7062162650,30650,30600,30700,30600,1236
|
|
20231122,095700,7024279900,30650,30700,30700,30650,1468
|
|
20231122,095600,6979240300,30700,30600,30700,30550,1141
|
|
20231122,095500,6944303350,30600,30700,30700,30600,1065
|
|
20231122,095400,6911648600,30700,30750,30750,30650,1903
|
|
20231122,095300,6853232350,30700,30650,30750,30550,2012
|
|
20231122,095200,6791542900,30600,30400,30600,30400,5154
|
|
20231122,095100,6634381550,30450,30400,30450,30400,1214
|
|
20231122,095000,6597471800,30400,30400,30450,30350,3265
|
|
20231122,094900,6498325100,30450,30400,30500,30400,959
|
|
20231122,094800,6469156750,30400,30400,30450,30350,8155
|
|
20231122,094700,6221481000,30400,30500,30500,30350,10485
|
|
20231122,094600,5902647700,30450,30500,30500,30450,4091
|
|
20231122,094500,5778038150,30500,30500,30550,30500,2096
|
|
20231122,094400,5714099900,30550,30500,30550,30500,2085
|
|
20231122,094300,5650495650,30500,30600,30600,30450,4605
|
|
20231122,094200,5510003650,30550,30600,30600,30550,973
|
|
20231122,094100,5480272650,30600,30550,30600,30550,1694
|
|
20231122,094000,5428502550,30500,30550,30650,30500,11776
|
|
20231122,093900,5068845450,30600,30600,30600,30550,2700
|
|
20231122,093800,4986326750,30600,30650,30650,30550,3172
|
|
20231122,093700,4889295050,30650,30750,30750,30600,1934
|
|
20231122,093600,4830057600,30750,30750,30750,30600,3919
|
|
20231122,093500,4709949250,30750,30700,30750,30650,1482
|
|
20231122,093400,4664420900,30750,30700,30750,30650,2669
|
|
20231122,093300,4582400750,30550,30550,30750,30450,24379
|
|
20231122,093200,3836512600,30550,30600,30650,30500,16068
|
|
20231122,093100,3345441950,30650,30750,30750,30600,6200
|
|
20231122,093000,3155429200,30750,30700,30800,30650,2928
|
|
20231122,092900,3065487550,30750,30800,30800,30650,14608
|
|
20231122,092800,2616691500,30800,30850,30850,30800,8332
|
|
20231122,092700,2360023900,30850,30850,30900,30850,729
|
|
20231122,092600,2337529600,30850,30850,30900,30850,2069
|
|
20231122,092500,2273680800,30900,30900,30900,30850,3195
|
|
20231122,092400,2175062350,30900,30950,30950,30850,2827
|
|
20231122,092300,2087705800,30950,31000,31050,30900,2590
|
|
20231122,092200,2007481300,30950,30900,31000,30900,2192
|
|
20231122,092100,1939626750,30900,30950,31000,30900,2228
|
|
20231122,092000,1870619700,30950,31100,31100,30950,1646
|
|
20231122,091900,1819602700,31100,31000,31100,30950,1544
|
|
20231122,091800,1771728550,31000,30950,31000,30950,1526
|
|
20231122,091700,1724490900,30950,30900,30950,30900,629
|
|
20231122,091600,1705043550,30900,30900,30900,30850,3293
|
|
20231122,091500,1603393400,30850,31000,31000,30800,8756
|
|
20231122,091400,1332893900,31000,31100,31100,30950,8761
|
|
20231122,091300,1061171550,31100,31150,31150,31050,2335
|
|
20231122,091200,988532550,31100,31150,31200,31100,4280
|
|
20231122,091100,855197400,31150,31200,31200,31150,587
|
|
20231122,091000,836902400,31200,31250,31250,31150,1294
|
|
20231122,090900,796537350,31250,31200,31250,31150,1194
|
|
20231122,090800,759318700,31200,31250,31250,31150,1132
|
|
20231122,090700,724012350,31250,31200,31250,31200,734
|
|
20231122,090600,701108300,31200,31150,31250,31150,2313
|
|
20231122,090500,628987400,31200,31400,31450,31150,2177
|
|
20231122,090400,560949750,31300,31100,31400,31100,2442
|
|
20231122,090300,484487550,31100,31200,31200,31050,1592
|
|
20231122,090200,434966150,31200,31000,31250,31000,1932
|
|
20231122,090100,374843500,31000,31150,31300,30900,3526
|
|
20231122,090000,265518400,31200,31150,31400,31000,8500
|