651 lines
35 KiB
CSV
651 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,194700,16155651900,22450,22450,22450,22450,0
|
|
20231122,194600,16155651900,22450,22450,22450,22450,0
|
|
20231122,194500,16155651900,22450,22450,22450,22450,0
|
|
20231122,194400,16155651900,22450,22450,22450,22450,0
|
|
20231122,194300,16155651900,22450,22450,22450,22450,0
|
|
20231122,194200,16155651900,22450,22450,22450,22450,0
|
|
20231122,194100,16155651900,22450,22450,22450,22450,0
|
|
20231122,194000,16155651900,22450,22450,22450,22450,0
|
|
20231122,193900,16155651900,22450,22450,22450,22450,0
|
|
20231122,193800,16155651900,22450,22450,22450,22450,0
|
|
20231122,193700,16155651900,22450,22450,22450,22450,0
|
|
20231122,193600,16155651900,22450,22450,22450,22450,0
|
|
20231122,193500,16155651900,22450,22450,22450,22450,0
|
|
20231122,193400,16155651900,22450,22450,22450,22450,0
|
|
20231122,193300,16155651900,22450,22450,22450,22450,0
|
|
20231122,193200,16155651900,22450,22450,22450,22450,0
|
|
20231122,193100,16155651900,22450,22450,22450,22450,0
|
|
20231122,193000,16155651900,22450,22450,22450,22450,0
|
|
20231122,192900,16155651900,22450,22450,22450,22450,0
|
|
20231122,192800,16155651900,22450,22450,22450,22450,0
|
|
20231122,192700,16155651900,22450,22450,22450,22450,0
|
|
20231122,192600,16155651900,22450,22450,22450,22450,0
|
|
20231122,192500,16155651900,22450,22450,22450,22450,0
|
|
20231122,192400,16155651900,22450,22450,22450,22450,0
|
|
20231122,192300,16155651900,22450,22450,22450,22450,0
|
|
20231122,192200,16155651900,22450,22450,22450,22450,0
|
|
20231122,192100,16155651900,22450,22450,22450,22450,0
|
|
20231122,192000,16155651900,22450,22450,22450,22450,0
|
|
20231122,191900,16155651900,22450,22450,22450,22450,0
|
|
20231122,191800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,191700,16155651900,22450,22450,22450,22450,0
|
|
20231122,191600,16155651900,22450,22450,22450,22450,0
|
|
20231122,191500,16155651900,22450,22450,22450,22450,0
|
|
20231122,191400,16155651900,22450,22450,22450,22450,0
|
|
20231122,191300,16155651900,22450,22450,22450,22450,0
|
|
20231122,191200,16155651900,22450,22450,22450,22450,0
|
|
20231122,191100,16155651900,22450,22450,22450,22450,0
|
|
20231122,191000,16155651900,22450,22450,22450,22450,0
|
|
20231122,190900,16155651900,22450,22450,22450,22450,0
|
|
20231122,190800,16155651900,22450,22450,22450,22450,0
|
|
20231122,190700,16155651900,22450,22450,22450,22450,0
|
|
20231122,190600,16155651900,22450,22450,22450,22450,0
|
|
20231122,190500,16155651900,22450,22450,22450,22450,0
|
|
20231122,190400,16155651900,22450,22450,22450,22450,0
|
|
20231122,190300,16155651900,22450,22450,22450,22450,0
|
|
20231122,190200,16155651900,22450,22450,22450,22450,0
|
|
20231122,190100,16155651900,22450,22450,22450,22450,0
|
|
20231122,190000,16155651900,22450,22450,22450,22450,0
|
|
20231122,185900,16155651900,22450,22450,22450,22450,0
|
|
20231122,185800,16155651900,22450,22450,22450,22450,0
|
|
20231122,185700,16155651900,22450,22450,22450,22450,0
|
|
20231122,185600,16155651900,22450,22450,22450,22450,0
|
|
20231122,185500,16155651900,22450,22450,22450,22450,0
|
|
20231122,185400,16155651900,22450,22450,22450,22450,0
|
|
20231122,185300,16155651900,22450,22450,22450,22450,0
|
|
20231122,185200,16155651900,22450,22450,22450,22450,0
|
|
20231122,185100,16155651900,22450,22450,22450,22450,0
|
|
20231122,185000,16155651900,22450,22450,22450,22450,0
|
|
20231122,184900,16155651900,22450,22450,22450,22450,0
|
|
20231122,184800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,184700,16155651900,22450,22450,22450,22450,0
|
|
20231122,184600,16155651900,22450,22450,22450,22450,0
|
|
20231122,184500,16155651900,22450,22450,22450,22450,0
|
|
20231122,184400,16155651900,22450,22450,22450,22450,0
|
|
20231122,184300,16155651900,22450,22450,22450,22450,0
|
|
20231122,184200,16155651900,22450,22450,22450,22450,0
|
|
20231122,184100,16155651900,22450,22450,22450,22450,0
|
|
20231122,184000,16155651900,22450,22450,22450,22450,0
|
|
20231122,183900,16155651900,22450,22450,22450,22450,0
|
|
20231122,183800,16155651900,22450,22450,22450,22450,0
|
|
20231122,183700,16155651900,22450,22450,22450,22450,0
|
|
20231122,183600,16155651900,22450,22450,22450,22450,0
|
|
20231122,183500,16155651900,22450,22450,22450,22450,0
|
|
20231122,183400,16155651900,22450,22450,22450,22450,0
|
|
20231122,183300,16155651900,22450,22450,22450,22450,0
|
|
20231122,183200,16155651900,22450,22450,22450,22450,0
|
|
20231122,183100,16155651900,22450,22450,22450,22450,0
|
|
20231122,183000,16155651900,22450,22450,22450,22450,0
|
|
20231122,182900,16155651900,22450,22450,22450,22450,0
|
|
20231122,182800,16155651900,22450,22450,22450,22450,0
|
|
20231122,182700,16155651900,22450,22450,22450,22450,0
|
|
20231122,182600,16155651900,22450,22450,22450,22450,0
|
|
20231122,182500,16155651900,22450,22450,22450,22450,0
|
|
20231122,182400,16155651900,22450,22450,22450,22450,0
|
|
20231122,182300,16155651900,22450,22450,22450,22450,0
|
|
20231122,182200,16155651900,22450,22450,22450,22450,0
|
|
20231122,182100,16155651900,22450,22450,22450,22450,0
|
|
20231122,182000,16155651900,22450,22450,22450,22450,0
|
|
20231122,181900,16155651900,22450,22450,22450,22450,0
|
|
20231122,181800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,181700,16155651900,22450,22450,22450,22450,0
|
|
20231122,181600,16155651900,22450,22450,22450,22450,0
|
|
20231122,181500,16155651900,22450,22450,22450,22450,0
|
|
20231122,181400,16155651900,22450,22450,22450,22450,0
|
|
20231122,181300,16155651900,22450,22450,22450,22450,0
|
|
20231122,181200,16155651900,22450,22450,22450,22450,0
|
|
20231122,181100,16155651900,22450,22450,22450,22450,0
|
|
20231122,181000,16155651900,22450,22450,22450,22450,0
|
|
20231122,180900,16155651900,22450,22450,22450,22450,0
|
|
20231122,180800,16155651900,22450,22450,22450,22450,0
|
|
20231122,180700,16155651900,22450,22450,22450,22450,0
|
|
20231122,180600,16155651900,22450,22450,22450,22450,0
|
|
20231122,180500,16155651900,22450,22450,22450,22450,0
|
|
20231122,180400,16155651900,22450,22450,22450,22450,0
|
|
20231122,180300,16155651900,22450,22450,22450,22450,0
|
|
20231122,180200,16155651900,22450,22450,22450,22450,0
|
|
20231122,180100,16155651900,22450,22450,22450,22450,0
|
|
20231122,180000,16155651900,22450,22450,22450,22450,0
|
|
20231122,175900,16155651900,22450,22450,22450,22450,0
|
|
20231122,175800,16155651900,22450,22450,22450,22450,0
|
|
20231122,175700,16155651900,22450,22450,22450,22450,0
|
|
20231122,175600,16155651900,22450,22450,22450,22450,0
|
|
20231122,175500,16155651900,22450,22450,22450,22450,0
|
|
20231122,175400,16155651900,22450,22450,22450,22450,0
|
|
20231122,175300,16155651900,22450,22450,22450,22450,0
|
|
20231122,175200,16155651900,22450,22450,22450,22450,0
|
|
20231122,175100,16155651900,22450,22450,22450,22450,0
|
|
20231122,175000,16155651900,22450,22450,22450,22450,0
|
|
20231122,174900,16155651900,22450,22450,22450,22450,0
|
|
20231122,174800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,174700,16155651900,22450,22450,22450,22450,0
|
|
20231122,174600,16155651900,22450,22450,22450,22450,0
|
|
20231122,174500,16155651900,22450,22450,22450,22450,0
|
|
20231122,174400,16155651900,22450,22450,22450,22450,0
|
|
20231122,174300,16155651900,22450,22450,22450,22450,0
|
|
20231122,174200,16155651900,22450,22450,22450,22450,0
|
|
20231122,174100,16155651900,22450,22450,22450,22450,0
|
|
20231122,174000,16155651900,22450,22450,22450,22450,0
|
|
20231122,173900,16155651900,22450,22450,22450,22450,0
|
|
20231122,173800,16155651900,22450,22450,22450,22450,0
|
|
20231122,173700,16155651900,22450,22450,22450,22450,0
|
|
20231122,173600,16155651900,22450,22450,22450,22450,0
|
|
20231122,173500,16155651900,22450,22450,22450,22450,0
|
|
20231122,173400,16155651900,22450,22450,22450,22450,0
|
|
20231122,173300,16155651900,22450,22450,22450,22450,0
|
|
20231122,173200,16155651900,22450,22450,22450,22450,0
|
|
20231122,173100,16155651900,22450,22450,22450,22450,0
|
|
20231122,173000,16155651900,22450,22450,22450,22450,0
|
|
20231122,172900,16155651900,22450,22450,22450,22450,0
|
|
20231122,172800,16155651900,22450,22450,22450,22450,0
|
|
20231122,172700,16155651900,22450,22450,22450,22450,0
|
|
20231122,172600,16155651900,22450,22450,22450,22450,0
|
|
20231122,172500,16155651900,22450,22450,22450,22450,0
|
|
20231122,172400,16155651900,22450,22450,22450,22450,0
|
|
20231122,172300,16155651900,22450,22450,22450,22450,0
|
|
20231122,172200,16155651900,22450,22450,22450,22450,0
|
|
20231122,172100,16155651900,22450,22450,22450,22450,0
|
|
20231122,172000,16155651900,22450,22450,22450,22450,0
|
|
20231122,171900,16155651900,22450,22450,22450,22450,0
|
|
20231122,171800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,171700,16155651900,22450,22450,22450,22450,0
|
|
20231122,171600,16155651900,22450,22450,22450,22450,0
|
|
20231122,171500,16155651900,22450,22450,22450,22450,0
|
|
20231122,171400,16155651900,22450,22450,22450,22450,0
|
|
20231122,171300,16155651900,22450,22450,22450,22450,0
|
|
20231122,171200,16155651900,22450,22450,22450,22450,0
|
|
20231122,171100,16155651900,22450,22450,22450,22450,0
|
|
20231122,171000,16155651900,22450,22450,22450,22450,0
|
|
20231122,170900,16155651900,22450,22450,22450,22450,0
|
|
20231122,170800,16155651900,22450,22450,22450,22450,0
|
|
20231122,170700,16155651900,22450,22450,22450,22450,0
|
|
20231122,170600,16155651900,22450,22450,22450,22450,0
|
|
20231122,170500,16155651900,22450,22450,22450,22450,0
|
|
20231122,170400,16155651900,22450,22450,22450,22450,0
|
|
20231122,170300,16155651900,22450,22450,22450,22450,0
|
|
20231122,170200,16155651900,22450,22450,22450,22450,0
|
|
20231122,170100,16155651900,22450,22450,22450,22450,0
|
|
20231122,170000,16155651900,22450,22450,22450,22450,0
|
|
20231122,165900,16155651900,22450,22450,22450,22450,0
|
|
20231122,165800,16155651900,22450,22450,22450,22450,0
|
|
20231122,165700,16155651900,22450,22450,22450,22450,0
|
|
20231122,165600,16155651900,22450,22450,22450,22450,0
|
|
20231122,165500,16155651900,22450,22450,22450,22450,0
|
|
20231122,165400,16155651900,22450,22450,22450,22450,0
|
|
20231122,165300,16155651900,22450,22450,22450,22450,0
|
|
20231122,165200,16155651900,22450,22450,22450,22450,0
|
|
20231122,165100,16155651900,22450,22450,22450,22450,0
|
|
20231122,165000,16155651900,22450,22450,22450,22450,0
|
|
20231122,164900,16155651900,22450,22450,22450,22450,0
|
|
20231122,164800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,164700,16155651900,22450,22450,22450,22450,0
|
|
20231122,164600,16155651900,22450,22450,22450,22450,0
|
|
20231122,164500,16155651900,22450,22450,22450,22450,0
|
|
20231122,164400,16155651900,22450,22450,22450,22450,0
|
|
20231122,164300,16155651900,22450,22450,22450,22450,0
|
|
20231122,164200,16155651900,22450,22450,22450,22450,0
|
|
20231122,164100,16155651900,22450,22450,22450,22450,0
|
|
20231122,164000,16155651900,22450,22450,22450,22450,0
|
|
20231122,163900,16155651900,22450,22450,22450,22450,0
|
|
20231122,163800,16155651900,22450,22450,22450,22450,0
|
|
20231122,163700,16155651900,22450,22450,22450,22450,0
|
|
20231122,163600,16155651900,22450,22450,22450,22450,0
|
|
20231122,163500,16155651900,22450,22450,22450,22450,0
|
|
20231122,163400,16155651900,22450,22450,22450,22450,0
|
|
20231122,163300,16155651900,22450,22450,22450,22450,0
|
|
20231122,163200,16155651900,22450,22450,22450,22450,0
|
|
20231122,163100,16155651900,22450,22450,22450,22450,0
|
|
20231122,163000,16155651900,22450,22450,22450,22450,0
|
|
20231122,162900,16155651900,22450,22450,22450,22450,0
|
|
20231122,162800,16155651900,22450,22450,22450,22450,0
|
|
20231122,162700,16155651900,22450,22450,22450,22450,0
|
|
20231122,162600,16155651900,22450,22450,22450,22450,0
|
|
20231122,162500,16155651900,22450,22450,22450,22450,0
|
|
20231122,162400,16155651900,22450,22450,22450,22450,0
|
|
20231122,162300,16155651900,22450,22450,22450,22450,0
|
|
20231122,162200,16155651900,22450,22450,22450,22450,0
|
|
20231122,162100,16155651900,22450,22450,22450,22450,0
|
|
20231122,162000,16155651900,22450,22450,22450,22450,0
|
|
20231122,161900,16155651900,22450,22450,22450,22450,0
|
|
20231122,161800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,161700,16155651900,22450,22450,22450,22450,0
|
|
20231122,161600,16155651900,22450,22450,22450,22450,0
|
|
20231122,161500,16155651900,22450,22450,22450,22450,0
|
|
20231122,161400,16155651900,22450,22450,22450,22450,0
|
|
20231122,161300,16155651900,22450,22450,22450,22450,0
|
|
20231122,161200,16155651900,22450,22450,22450,22450,0
|
|
20231122,161100,16155651900,22450,22450,22450,22450,0
|
|
20231122,161000,16155651900,22450,22450,22450,22450,0
|
|
20231122,160900,16155651900,22450,22450,22450,22450,0
|
|
20231122,160800,16155651900,22450,22450,22450,22450,0
|
|
20231122,160700,16155651900,22450,22450,22450,22450,0
|
|
20231122,160600,16155651900,22450,22450,22450,22450,0
|
|
20231122,160500,16155651900,22450,22450,22450,22450,0
|
|
20231122,160400,16155651900,22450,22450,22450,22450,0
|
|
20231122,160300,16155651900,22450,22450,22450,22450,0
|
|
20231122,160200,16155651900,22450,22450,22450,22450,0
|
|
20231122,160100,16155651900,22450,22450,22450,22450,0
|
|
20231122,160000,16155651900,22450,22450,22450,22450,0
|
|
20231122,155900,16155651900,22450,22450,22450,22450,0
|
|
20231122,155800,16155651900,22450,22450,22450,22450,0
|
|
20231122,155700,16155651900,22450,22450,22450,22450,0
|
|
20231122,155600,16155651900,22450,22450,22450,22450,0
|
|
20231122,155500,16155651900,22450,22450,22450,22450,0
|
|
20231122,155400,16155651900,22450,22450,22450,22450,0
|
|
20231122,155300,16155651900,22450,22450,22450,22450,0
|
|
20231122,155200,16155651900,22450,22450,22450,22450,0
|
|
20231122,155100,16155651900,22450,22450,22450,22450,0
|
|
20231122,155000,16155651900,22450,22450,22450,22450,0
|
|
20231122,154900,16155651900,22450,22450,22450,22450,0
|
|
20231122,154800,16155651900,22450,22450,22450,22450,10454
|
|
20231122,154700,16155651900,22450,22450,22450,22450,0
|
|
20231122,154600,16155651900,22450,22450,22450,22450,0
|
|
20231122,154500,16155651900,22450,22450,22450,22450,0
|
|
20231122,154400,16155651900,22450,22450,22450,22450,0
|
|
20231122,154300,16155651900,22450,22450,22450,22450,0
|
|
20231122,154200,16155651900,22450,22450,22450,22450,0
|
|
20231122,154100,16155651900,22450,22450,22450,22450,0
|
|
20231122,154000,16155651900,22450,22450,22450,22450,0
|
|
20231122,153900,16155651900,22450,22450,22450,22450,0
|
|
20231122,153800,16155651900,22450,22450,22450,22450,0
|
|
20231122,153700,16155651900,22450,22450,22450,22450,0
|
|
20231122,153600,16155651900,22450,22450,22450,22450,0
|
|
20231122,153500,16155651900,22450,22450,22450,22450,0
|
|
20231122,153400,16155651900,22450,22450,22450,22450,0
|
|
20231122,153300,16155651900,22450,22450,22450,22450,0
|
|
20231122,153200,16155651900,22450,22450,22450,22450,0
|
|
20231122,153100,16155651900,22450,22450,22450,22450,0
|
|
20231122,153000,16155651900,22450,22450,22450,22450,10454
|
|
20231122,152900,15920959600,22500,22500,22500,22500,0
|
|
20231122,152800,15920959600,22500,22500,22500,22500,0
|
|
20231122,152700,15920959600,22500,22500,22500,22500,0
|
|
20231122,152600,15920959600,22500,22500,22500,22500,0
|
|
20231122,152500,15920959600,22500,22500,22500,22500,0
|
|
20231122,152400,15920959600,22500,22500,22500,22500,0
|
|
20231122,152300,15920959600,22500,22500,22500,22500,0
|
|
20231122,152200,15920959600,22500,22500,22500,22500,0
|
|
20231122,152100,15920959600,22500,22500,22500,22500,0
|
|
20231122,152000,15920959600,22500,22500,22500,22500,0
|
|
20231122,151900,15920959600,22500,22350,22550,22350,6572
|
|
20231122,151800,15773473900,22350,22350,22400,22300,3141
|
|
20231122,151700,15703262650,22400,22400,22400,22350,235
|
|
20231122,151600,15698004850,22350,22350,22400,22350,1454
|
|
20231122,151500,15665502850,22350,22300,22400,22300,1814
|
|
20231122,151400,15624987100,22300,22150,22300,22150,1157
|
|
20231122,151300,15599266500,22150,22150,22200,22100,1222
|
|
20231122,151200,15572206500,22150,22050,22150,22000,1815
|
|
20231122,151100,15532133550,22050,22000,22050,22000,1430
|
|
20231122,151000,15500648300,22000,22250,22300,22000,8645
|
|
20231122,150900,15309703700,22300,22300,22300,22000,10110
|
|
20231122,150800,15086360400,22300,22300,22350,22300,787
|
|
20231122,150700,15068797850,22300,22300,22300,22250,123
|
|
20231122,150600,15066055800,22250,22150,22250,22150,3963
|
|
20231122,150500,14977938350,22200,22200,22200,22150,279
|
|
20231122,150400,14971747400,22200,22200,22200,22150,359
|
|
20231122,150300,14963787650,22200,22200,22250,22200,7898
|
|
20231122,150200,14788452000,22200,22200,22250,22200,3854
|
|
20231122,150100,14702886350,22250,22250,22250,22200,955
|
|
20231122,150000,14681647900,22250,22350,22350,22250,1682
|
|
20231122,145900,14644187800,22250,22300,22300,22250,920
|
|
20231122,145800,14623672800,22200,22250,22350,22200,4661
|
|
20231122,145700,14519737500,22250,22250,22250,22200,327
|
|
20231122,145600,14512465550,22250,22250,22250,22200,501
|
|
20231122,145500,14501330150,22250,22200,22250,22200,437
|
|
20231122,145400,14491613600,22200,22200,22250,22200,899
|
|
20231122,145300,14471621100,22250,22250,22250,22200,1243
|
|
20231122,145200,14443980750,22250,22250,22250,22250,769
|
|
20231122,145100,14426870500,22250,22250,22250,22250,224
|
|
20231122,145000,14421886500,22250,22300,22300,22250,1333
|
|
20231122,144900,14392227000,22300,22300,22300,22250,342
|
|
20231122,144800,14384613100,22300,22250,22300,22200,2579
|
|
20231122,144700,14327238450,22200,22250,22250,22200,72
|
|
20231122,144600,14325639400,22200,22250,22250,22200,5894
|
|
20231122,144500,14194654500,22250,22250,22250,22200,2664
|
|
20231122,144400,14135433450,22200,22200,22200,22200,883
|
|
20231122,144300,14115830850,22200,22200,22200,22150,1952
|
|
20231122,144200,14072571250,22200,22100,22200,22100,7381
|
|
20231122,144100,13909039300,22100,22150,22200,22100,10067
|
|
20231122,144000,13685558950,22100,22250,22250,22100,15016
|
|
20231122,143900,13351676450,22250,22250,22300,22250,1091
|
|
20231122,143800,13327401450,22300,22250,22300,22250,328
|
|
20231122,143700,13320102650,22250,22300,22300,22250,6423
|
|
20231122,143600,13177188900,22300,22300,22300,22250,454
|
|
20231122,143500,13167074200,22250,22250,22300,22250,3393
|
|
20231122,143400,13091572950,22300,22300,22300,22300,662
|
|
20231122,143300,13076810350,22250,22300,22300,22250,1578
|
|
20231122,143200,13041645950,22300,22300,22300,22250,113
|
|
20231122,143100,13039131050,22300,22250,22300,22250,2092
|
|
20231122,143000,12992491850,22300,22300,22300,22250,665
|
|
20231122,142900,12977662450,22300,22300,22300,22250,779
|
|
20231122,142800,12960292150,22300,22250,22300,22250,141
|
|
20231122,142700,12957148000,22250,22250,22300,22200,3104
|
|
20231122,142600,12888054650,22250,22200,22250,22200,2910
|
|
20231122,142500,12823435800,22200,22200,22200,22150,776
|
|
20231122,142400,12806211900,22200,22050,22200,22050,4258
|
|
20231122,142300,12711790350,22100,22000,22150,22000,3065
|
|
20231122,142200,12644084000,22000,22200,22200,21900,45814
|
|
20231122,142100,11633130250,22200,22250,22300,22200,4383
|
|
20231122,142000,11535600750,22300,22300,22300,22250,207
|
|
20231122,141900,11530987150,22250,22250,22300,22250,110
|
|
20231122,141800,11528538800,22300,22300,22300,22250,384
|
|
20231122,141700,11519976650,22300,22300,22300,22300,1394
|
|
20231122,141600,11488890450,22250,22300,22300,22250,23
|
|
20231122,141500,11488378600,22250,22300,22300,22250,714
|
|
20231122,141400,11472470700,22300,22300,22300,22300,413
|
|
20231122,141300,11463260800,22300,22300,22350,22300,370
|
|
20231122,141200,11455009750,22250,22300,22300,22250,837
|
|
20231122,141100,11436356350,22250,22250,22250,22200,1031
|
|
20231122,141000,11413416650,22250,22300,22300,22200,3377
|
|
20231122,140900,11338381350,22350,22350,22350,22300,675
|
|
20231122,140800,11323325350,22350,22300,22350,22300,212
|
|
20231122,140700,11318597700,22300,22300,22300,22300,654
|
|
20231122,140600,11304013500,22300,22300,22300,22300,63
|
|
20231122,140500,11302608600,22300,22300,22300,22300,375
|
|
20231122,140400,11294246100,22250,22250,22250,22250,1562
|
|
20231122,140300,11259491600,22300,22250,22300,22250,1573
|
|
20231122,140200,11224485900,22250,22300,22300,22250,1719
|
|
20231122,140100,11186177200,22300,22250,22300,22250,2343
|
|
20231122,140000,11134019550,22250,22300,22350,22250,539
|
|
20231122,135900,11122011200,22300,22400,22400,22250,5331
|
|
20231122,135800,11002947700,22400,22450,22450,22400,1705
|
|
20231122,135700,10964755600,22450,22400,22450,22400,204
|
|
20231122,135600,10960180650,22450,22450,22450,22400,273
|
|
20231122,135500,10954064100,22450,22450,22450,22450,49
|
|
20231122,135400,10952964050,22450,22450,22500,22450,114
|
|
20231122,135300,10950404600,22450,22550,22550,22450,513
|
|
20231122,135200,10938887500,22550,22500,22550,22450,1115
|
|
20231122,135100,10913810500,22500,22500,22550,22500,15
|
|
20231122,135000,10913472900,22500,22500,22500,22500,45
|
|
20231122,134900,10912460400,22500,22500,22550,22500,346
|
|
20231122,134800,10904674950,22550,22550,22600,22550,796
|
|
20231122,134700,10886711700,22550,22500,22550,22500,802
|
|
20231122,134600,10868641450,22500,22500,22500,22500,323
|
|
20231122,134500,10861373950,22500,22550,22550,22500,1345
|
|
20231122,134400,10831049300,22550,22500,22550,22500,723
|
|
20231122,134300,10814776700,22450,22500,22500,22450,39
|
|
20231122,134200,10813899500,22500,22500,22500,22500,59
|
|
20231122,134100,10812572000,22500,22500,22500,22500,385
|
|
20231122,134000,10803909500,22500,22450,22500,22450,935
|
|
20231122,133900,10782917750,22450,22400,22450,22400,551
|
|
20231122,133800,10770572800,22450,22400,22450,22400,240
|
|
20231122,133700,10765194250,22400,22400,22400,22350,466
|
|
20231122,133600,10754768000,22400,22400,22450,22400,520
|
|
20231122,133500,10743113150,22350,22400,22450,22350,1550
|
|
20231122,133400,10708405450,22450,22450,22450,22400,227
|
|
20231122,133300,10703315000,22450,22400,22500,22400,74
|
|
20231122,133200,10701653650,22450,22450,22450,22400,66
|
|
20231122,133100,10700172200,22450,22450,22450,22450,1
|
|
20231122,133000,10700149750,22450,22450,22500,22450,194
|
|
20231122,132900,10695794050,22400,22450,22500,22400,60
|
|
20231122,132800,10694447450,22400,22450,22450,22400,316
|
|
20231122,132700,10687353500,22450,22450,22450,22450,206
|
|
20231122,132600,10682728800,22450,22500,22500,22450,874
|
|
20231122,132500,10663068250,22500,22500,22500,22450,416
|
|
20231122,132400,10653708300,22500,22500,22500,22450,364
|
|
20231122,132300,10645536100,22500,22450,22500,22450,330
|
|
20231122,132200,10638127100,22450,22400,22450,22400,859
|
|
20231122,132100,10618885050,22350,22400,22400,22350,29
|
|
20231122,132000,10618236400,22400,22400,22400,22400,5
|
|
20231122,131900,10618124400,22350,22400,22400,22350,502
|
|
20231122,131800,10606879650,22400,22400,22400,22400,691
|
|
20231122,131700,10591401250,22400,22400,22400,22350,1813
|
|
20231122,131600,10550790350,22350,22350,22350,22350,10
|
|
20231122,131500,10550566850,22350,22350,22350,22350,217
|
|
20231122,131400,10545716900,22350,22350,22350,22350,551
|
|
20231122,131300,10533402050,22350,22350,22350,22350,5
|
|
20231122,131200,10533290300,22350,22350,22350,22350,80
|
|
20231122,131100,10531502300,22350,22300,22350,22300,105
|
|
20231122,131000,10529159500,22350,22350,22350,22350,24
|
|
20231122,130900,10528623100,22350,22350,22350,22350,941
|
|
20231122,130800,10507591750,22350,22300,22350,22300,56
|
|
20231122,130700,10506340400,22300,22300,22300,22300,21
|
|
20231122,130600,10505872100,22300,22350,22350,22300,54
|
|
20231122,130500,10504665850,22300,22350,22350,22300,209
|
|
20231122,130400,10500004650,22350,22350,22350,22350,18
|
|
20231122,130300,10499602350,22350,22400,22400,22350,1145
|
|
20231122,130200,10474009100,22400,22400,22400,22400,0
|
|
20231122,130100,10474009100,22400,22400,22400,22400,1188
|
|
20231122,130000,10447397900,22450,22400,22450,22400,131
|
|
20231122,125900,10444457000,22400,22350,22400,22350,276
|
|
20231122,125800,10438283050,22350,22300,22350,22300,115
|
|
20231122,125700,10435718050,22300,22250,22300,22250,951
|
|
20231122,125600,10414521450,22250,22250,22250,22250,22
|
|
20231122,125500,10414031950,22300,22300,22300,22250,397
|
|
20231122,125400,10405188850,22300,22300,22300,22250,2554
|
|
20231122,125300,10348240000,22300,22300,22300,22300,582
|
|
20231122,125200,10335261400,22300,22350,22350,22300,286
|
|
20231122,125100,10328870900,22350,22350,22400,22300,204
|
|
20231122,125000,10324304150,22350,22350,22350,22350,70
|
|
20231122,124900,10322739650,22350,22350,22350,22300,182
|
|
20231122,124800,10318672900,22350,22300,22350,22300,374
|
|
20231122,124700,10310317200,22350,22350,22350,22300,382
|
|
20231122,124600,10301781850,22400,22400,22400,22350,2002
|
|
20231122,124500,10257030550,22400,22400,22450,22400,247
|
|
20231122,124400,10251487350,22400,22400,22400,22400,42
|
|
20231122,124300,10250546550,22400,22400,22400,22400,373
|
|
20231122,124200,10242191350,22400,22400,22400,22400,212
|
|
20231122,124100,10237442550,22400,22400,22450,22400,344
|
|
20231122,124000,10229731900,22400,22400,22400,22400,45
|
|
20231122,123900,10228723900,22350,22400,22400,22350,167
|
|
20231122,123800,10224991100,22400,22350,22400,22350,250
|
|
20231122,123700,10219393600,22400,22400,22450,22350,308
|
|
20231122,123600,10212494550,22450,22400,22450,22350,742
|
|
20231122,123500,10195870150,22400,22450,22450,22400,623
|
|
20231122,123400,10181914900,22450,22450,22450,22400,235
|
|
20231122,123300,10176649800,22500,22450,22500,22450,1149
|
|
20231122,123200,10150804750,22400,22450,22450,22400,657
|
|
20231122,123100,10136055250,22450,22450,22450,22450,135
|
|
20231122,123000,10133024500,22400,22400,22400,22400,0
|
|
20231122,122900,10133024500,22400,22400,22400,22400,174
|
|
20231122,122800,10129126900,22400,22400,22400,22400,16
|
|
20231122,122700,10128768500,22400,22400,22400,22400,53
|
|
20231122,122600,10127581300,22400,22400,22400,22400,361
|
|
20231122,122500,10119494900,22400,22400,22400,22400,313
|
|
20231122,122400,10112483700,22400,22400,22400,22350,38
|
|
20231122,122300,10111632550,22350,22350,22350,22350,26
|
|
20231122,122200,10111051450,22400,22400,22400,22350,64
|
|
20231122,122100,10109620250,22350,22350,22400,22350,401
|
|
20231122,122000,10100640000,22350,22400,22400,22350,502
|
|
20231122,121900,10089417900,22350,22400,22400,22350,300
|
|
20231122,121800,10082712850,22350,22400,22400,22350,15
|
|
20231122,121700,10082376950,22400,22350,22400,22350,623
|
|
20231122,121600,10068450150,22350,22300,22350,22300,498
|
|
20231122,121500,10057319900,22300,22250,22300,22250,3788
|
|
20231122,121400,9972971750,22250,22350,22350,22250,4274
|
|
20231122,121300,9877610400,22300,22350,22350,22300,630
|
|
20231122,121200,9863555400,22350,22400,22400,22300,2297
|
|
20231122,121100,9812215800,22400,22400,22400,22350,74
|
|
20231122,121000,9810558250,22400,22350,22400,22350,511
|
|
20231122,120900,9799125550,22400,22400,22400,22350,1287
|
|
20231122,120800,9770308050,22350,22350,22400,22350,328
|
|
20231122,120700,9762974550,22350,22450,22450,22350,1852
|
|
20231122,120600,9721561950,22350,22350,22400,22350,998
|
|
20231122,120500,9699221400,22350,22350,22350,22300,1425
|
|
20231122,120400,9667372850,22300,22300,22350,22300,433
|
|
20231122,120300,9657710100,22350,22350,22350,22300,3489
|
|
20231122,120200,9579745700,22350,22400,22400,22350,5829
|
|
20231122,120100,9449178450,22450,22450,22450,22450,157
|
|
20231122,120000,9445653800,22450,22450,22450,22400,221
|
|
20231122,115900,9440692450,22400,22450,22500,22400,1287
|
|
20231122,115800,9411798400,22450,22500,22500,22400,2717
|
|
20231122,115700,9350807350,22500,22500,22500,22500,468
|
|
20231122,115600,9340277350,22500,22450,22500,22450,27
|
|
20231122,115500,9339671100,22450,22450,22450,22450,416
|
|
20231122,115400,9330331900,22450,22500,22500,22450,340
|
|
20231122,115300,9322691350,22500,22500,22500,22450,1058
|
|
20231122,115200,9298895850,22550,22500,22550,22500,137
|
|
20231122,115100,9295813300,22500,22500,22500,22450,450
|
|
20231122,115000,9285690950,22500,22500,22500,22450,102
|
|
20231122,114900,9283396100,22500,22450,22500,22450,152
|
|
20231122,114800,9279981200,22450,22500,22550,22450,176
|
|
20231122,114700,9276023650,22500,22450,22500,22450,799
|
|
20231122,114600,9258047000,22500,22450,22500,22450,571
|
|
20231122,114500,9245219350,22450,22500,22550,22450,553
|
|
20231122,114400,9232801300,22450,22500,22600,22450,2679
|
|
20231122,114300,9172539950,22500,22500,22500,22450,823
|
|
20231122,114200,9154024750,22450,22550,22550,22450,4536
|
|
20231122,114100,9051896250,22600,22600,22600,22600,7
|
|
20231122,114000,9051738050,22550,22550,22650,22550,1053
|
|
20231122,113900,9027964850,22550,22650,22650,22550,3981
|
|
20231122,113800,8938011900,22600,22650,22650,22600,455
|
|
20231122,113700,8927711000,22700,22650,22700,22650,584
|
|
20231122,113600,8914468650,22650,22650,22700,22600,545
|
|
20231122,113500,8902125150,22650,22650,22650,22600,644
|
|
20231122,113400,8887538650,22650,22700,22700,22650,2425
|
|
20231122,113300,8832604850,22700,22700,22700,22700,646
|
|
20231122,113200,8817940650,22700,22700,22700,22650,8
|
|
20231122,113100,8817759100,22650,22650,22650,22650,526
|
|
20231122,113000,8805845200,22600,22700,22700,22600,54
|
|
20231122,112900,8804624600,22600,22700,22700,22600,1659
|
|
20231122,112800,8767043150,22700,22650,22700,22650,448
|
|
20231122,112700,8756874200,22700,22650,22700,22600,599
|
|
20231122,112600,8743327450,22650,22600,22650,22550,874
|
|
20231122,112500,8723576750,22550,22600,22600,22550,351
|
|
20231122,112400,8715658300,22600,22600,22650,22550,871
|
|
20231122,112300,8695971150,22600,22650,22650,22550,875
|
|
20231122,112200,8676187150,22600,22650,22650,22600,1721
|
|
20231122,112100,8637252400,22650,22700,22700,22600,3735
|
|
20231122,112000,8552542000,22700,22800,22850,22700,4336
|
|
20231122,111900,8453747950,22800,22900,22900,22800,826
|
|
20231122,111800,8434895750,22900,22850,22900,22850,1133
|
|
20231122,111700,8409006650,22800,22850,22850,22800,461
|
|
20231122,111600,8398474350,22850,22900,22900,22850,236
|
|
20231122,111500,8393076500,22900,22900,22900,22850,964
|
|
20231122,111400,8371019650,22850,22950,22950,22850,3097
|
|
20231122,111300,8300047300,22950,22850,22950,22850,961
|
|
20231122,111200,8278039050,22850,22850,22900,22850,2588
|
|
20231122,111100,8218903050,22850,22850,22900,22850,1522
|
|
20231122,111000,8184118800,22850,22950,22950,22850,1472
|
|
20231122,110900,8150418450,22950,22950,22950,22900,295
|
|
20231122,110800,8143657400,22950,22900,22950,22900,691
|
|
20231122,110700,8127833050,22950,22950,22950,22900,1154
|
|
20231122,110600,8101405400,22950,22950,22950,22900,826
|
|
20231122,110500,8082481000,22950,22950,22950,22900,833
|
|
20231122,110400,8063391600,22950,23000,23000,22900,3918
|
|
20231122,110300,7973472700,22950,22950,23000,22950,1206
|
|
20231122,110200,7945783250,22950,22950,23000,22900,2808
|
|
20231122,110100,7881342150,22950,23000,23000,22950,978
|
|
20231122,110000,7858876800,22950,23000,23050,22950,3759
|
|
20231122,105900,7772422400,23000,23050,23050,23000,1525
|
|
20231122,105800,7737278850,23050,23050,23050,23000,557
|
|
20231122,105700,7724453250,23000,23000,23050,22950,3330
|
|
20231122,105600,7647884500,23000,23100,23150,23000,1701
|
|
20231122,105500,7608640750,23050,23350,23350,23050,11480
|
|
20231122,105400,7342111450,23350,23300,23350,23300,1319
|
|
20231122,105300,7311356050,23300,23350,23400,23300,5553
|
|
20231122,105200,7181668900,23350,23400,23450,23250,14543
|
|
20231122,105100,6841875000,23400,23250,23400,23250,15610
|
|
20231122,105000,6477623600,23300,23150,23300,23150,5358
|
|
20231122,104900,6353193400,23150,23250,23300,23150,10105
|
|
20231122,104800,6118770500,23250,23000,23250,23000,15264
|
|
20231122,104700,5765453000,23000,23000,23000,22950,4591
|
|
20231122,104600,5659908100,22950,23000,23000,22900,8879
|
|
20231122,104500,5455840950,23000,23000,23000,22950,2537
|
|
20231122,104400,5397539300,23000,22900,23000,22900,6507
|
|
20231122,104300,5248281900,22900,22800,22900,22800,2331
|
|
20231122,104200,5195021300,22800,22900,22900,22800,2120
|
|
20231122,104100,5146519300,22900,22950,22950,22850,4998
|
|
20231122,104000,5032062150,22900,22900,22950,22900,3330
|
|
20231122,103900,4955702650,22900,22850,22950,22850,7489
|
|
20231122,103800,4784075700,22900,22800,22900,22800,4495
|
|
20231122,103700,4681314050,22800,22700,22800,22700,4288
|
|
20231122,103600,4583640300,22700,22700,22750,22700,391
|
|
20231122,103500,4574759250,22700,22700,22750,22700,374
|
|
20231122,103400,4566266550,22750,22700,22750,22700,855
|
|
20231122,103300,4546821450,22700,22750,22750,22700,471
|
|
20231122,103200,4536124600,22700,22700,22750,22700,302
|
|
20231122,103100,4529264400,22700,22700,22700,22650,17
|
|
20231122,103000,4528878550,22750,22700,22750,22700,913
|
|
20231122,102900,4508136650,22650,22650,22700,22650,1674
|
|
20231122,102800,4470205250,22600,22600,22600,22600,115
|
|
20231122,102700,4467606250,22600,22600,22600,22550,141
|
|
20231122,102600,4464420050,22550,22600,22600,22550,166
|
|
20231122,102500,4460669950,22600,22600,22600,22550,637
|
|
20231122,102400,4446273800,22550,22600,22600,22550,594
|
|
20231122,102300,4432850150,22550,22650,22650,22550,2769
|
|
20231122,102200,4370260200,22650,22650,22700,22600,2463
|
|
20231122,102100,4314462400,22700,22700,22700,22700,24
|
|
20231122,102000,4313917600,22700,22750,22750,22700,3524
|
|
20231122,101900,4233755550,22750,22800,22800,22700,8297
|
|
20231122,101800,4045048550,22800,22700,22800,22700,2620
|
|
20231122,101700,3985400050,22700,22650,22700,22650,1778
|
|
20231122,101600,3945040800,22650,22650,22650,22600,554
|
|
20231122,101500,3932493900,22650,22600,22650,22600,243
|
|
20231122,101400,3926996950,22600,22650,22650,22600,241
|
|
20231122,101300,3921539500,22700,22650,22700,22600,645
|
|
20231122,101200,3906926750,22700,22700,22700,22650,1784
|
|
20231122,101100,3866482000,22750,22650,22750,22650,2245
|
|
20231122,101000,3815544050,22600,22650,22700,22600,1624
|
|
20231122,100900,3778788600,22700,22750,22750,22650,2693
|
|
20231122,100800,3717663750,22750,22650,22750,22600,4898
|
|
20231122,100700,3606488150,22650,22550,22650,22550,8116
|
|
20231122,100600,3422870600,22500,22500,22550,22400,3074
|
|
20231122,100500,3353736350,22450,22350,22450,22350,2539
|
|
20231122,100400,3296813150,22350,22400,22450,22300,3114
|
|
20231122,100300,3227207450,22400,22400,22400,22350,1363
|
|
20231122,100200,3196676300,22400,22400,22400,22350,155
|
|
20231122,100100,3193206850,22350,22350,22400,22350,361
|
|
20231122,100000,3185132950,22400,22350,22400,22350,36
|
|
20231122,095900,3184327750,22350,22350,22350,22350,938
|
|
20231122,095800,3163363450,22350,22300,22350,22300,1277
|
|
20231122,095700,3134823850,22300,22350,22350,22300,165
|
|
20231122,095600,3131141600,22350,22350,22350,22350,2550
|
|
20231122,095500,3074149100,22350,22400,22400,22350,94
|
|
20231122,095400,3072045500,22400,22400,22400,22350,138
|
|
20231122,095300,3068954800,22400,22400,22400,22350,2153
|
|
20231122,095200,3020806500,22400,22400,22400,22350,473
|
|
20231122,095100,3010221850,22400,22400,22400,22400,123
|
|
20231122,095000,3007466650,22400,22400,22450,22350,1432
|
|
20231122,094900,2975388200,22450,22400,22450,22400,742
|
|
20231122,094800,2958751200,22400,22500,22500,22400,1829
|
|
20231122,094700,2917746400,22500,22450,22500,22450,781
|
|
20231122,094600,2900206650,22450,22400,22450,22400,280
|
|
20231122,094500,2893933900,22450,22500,22500,22400,1308
|
|
20231122,094400,2864575800,22500,22500,22550,22450,672
|
|
20231122,094300,2849458650,22500,22550,22600,22500,908
|
|
20231122,094200,2828986000,22550,22600,22600,22550,781
|
|
20231122,094100,2811350100,22650,22650,22700,22650,1721
|
|
20231122,094000,2772316500,22650,22750,22750,22600,2885
|
|
20231122,093900,2706796050,22750,22550,22800,22550,6218
|
|
20231122,093800,2565672000,22600,22450,22600,22400,3578
|
|
20231122,093700,2485212400,22450,22450,22500,22450,1431
|
|
20231122,093600,2453086400,22450,22500,22500,22450,2403
|
|
20231122,093500,2399138750,22500,22500,22500,22500,107
|
|
20231122,093400,2396731250,22500,22450,22500,22450,620
|
|
20231122,093300,2382812100,22450,22500,22550,22450,3153
|
|
20231122,093200,2311901750,22550,22550,22550,22550,451
|
|
20231122,093100,2301731700,22550,22550,22550,22500,1163
|
|
20231122,093000,2275518000,22550,22500,22550,22500,558
|
|
20231122,092900,2262962950,22500,22600,22600,22500,2434
|
|
20231122,092800,2208057250,22600,22550,22600,22550,1353
|
|
20231122,092700,2177491150,22550,22550,22550,22550,724
|
|
20231122,092600,2161164950,22500,22500,22550,22500,484
|
|
20231122,092500,2150274800,22500,22650,22700,22500,6184
|
|
20231122,092400,2010598100,22650,22650,22650,22550,4163
|
|
20231122,092300,1916516850,22650,22650,22750,22600,4835
|
|
20231122,092200,1806979500,22750,22650,22750,22600,7980
|
|
20231122,092100,1625848650,22600,22500,22700,22500,11813
|
|
20231122,092000,1358876850,22450,22500,22500,22450,1937
|
|
20231122,091900,1315296350,22450,22450,22500,22450,1209
|
|
20231122,091800,1288104250,22450,22450,22500,22400,2900
|
|
20231122,091700,1222990600,22450,22400,22450,22400,1115
|
|
20231122,091600,1197961400,22400,22300,22450,22300,1032
|
|
20231122,091500,1174849900,22250,22300,22350,22250,1085
|
|
20231122,091400,1150662950,22300,22400,22400,22300,1591
|
|
20231122,091300,1115129900,22450,22350,22500,22350,2794
|
|
20231122,091200,1052487100,22350,22250,22350,22200,956
|
|
20231122,091100,1031204850,22200,22250,22250,22200,919
|
|
20231122,091000,1010802900,22250,22200,22250,22150,1718
|
|
20231122,090900,972646000,22200,22250,22250,22200,1671
|
|
20231122,090800,935549750,22250,22250,22300,22250,736
|
|
20231122,090700,919173700,22250,22250,22350,22250,1125
|
|
20231122,090600,894104650,22250,22200,22250,22150,2378
|
|
20231122,090500,841237100,22150,22100,22200,22100,1185
|
|
20231122,090400,815028350,22100,22100,22150,22050,1951
|
|
20231122,090300,771911300,22100,22250,22250,22050,6813
|
|
20231122,090200,621218650,22200,22150,22300,22150,1845
|
|
20231122,090100,580164950,22100,22100,22300,22050,10313
|
|
20231122,090000,352324800,22100,22400,22400,22050,15705
|