582 lines
32 KiB
CSV
582 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,193900,84221657750,31100,31100,31100,31100,59293
|
|
20231116,193800,84221657750,31100,31100,31100,31100,0
|
|
20231116,193700,84221657750,31100,31100,31100,31100,0
|
|
20231116,193600,84221657750,31100,31100,31100,31100,0
|
|
20231116,193500,84221657750,31100,31100,31100,31100,0
|
|
20231116,193400,84221657750,31100,31100,31100,31100,0
|
|
20231116,193300,84221657750,31100,31100,31100,31100,0
|
|
20231116,193200,84221657750,31100,31100,31100,31100,0
|
|
20231116,193100,84221657750,31100,31100,31100,31100,0
|
|
20231116,193000,84221657750,31100,31100,31100,31100,0
|
|
20231116,192900,84221657750,31100,31100,31100,31100,0
|
|
20231116,192800,84221657750,31100,31100,31100,31100,0
|
|
20231116,192700,84221657750,31100,31100,31100,31100,0
|
|
20231116,192600,84221657750,31100,31100,31100,31100,0
|
|
20231116,192500,84221657750,31100,31100,31100,31100,0
|
|
20231116,192400,84221657750,31100,31100,31100,31100,0
|
|
20231116,192300,84221657750,31100,31100,31100,31100,0
|
|
20231116,192200,84221657750,31100,31100,31100,31100,0
|
|
20231116,192100,84221657750,31100,31100,31100,31100,0
|
|
20231116,192000,84221657750,31100,31100,31100,31100,0
|
|
20231116,191900,84221657750,31100,31100,31100,31100,0
|
|
20231116,191800,84221657750,31100,31100,31100,31100,0
|
|
20231116,191700,84221657750,31100,31100,31100,31100,0
|
|
20231116,191600,84221657750,31100,31100,31100,31100,0
|
|
20231116,191500,84221657750,31100,31100,31100,31100,0
|
|
20231116,191400,84221657750,31100,31100,31100,31100,0
|
|
20231116,191300,84221657750,31100,31100,31100,31100,0
|
|
20231116,191200,84221657750,31100,31100,31100,31100,0
|
|
20231116,191100,84221657750,31100,31100,31100,31100,0
|
|
20231116,191000,84221657750,31100,31100,31100,31100,0
|
|
20231116,190900,84221657750,31100,31100,31100,31100,59293
|
|
20231116,190800,84221657750,31100,31100,31100,31100,0
|
|
20231116,190700,84221657750,31100,31100,31100,31100,0
|
|
20231116,190600,84221657750,31100,31100,31100,31100,0
|
|
20231116,190500,84221657750,31100,31100,31100,31100,0
|
|
20231116,190400,84221657750,31100,31100,31100,31100,0
|
|
20231116,190300,84221657750,31100,31100,31100,31100,0
|
|
20231116,190200,84221657750,31100,31100,31100,31100,0
|
|
20231116,190100,84221657750,31100,31100,31100,31100,0
|
|
20231116,190000,84221657750,31100,31100,31100,31100,0
|
|
20231116,185900,84221657750,31100,31100,31100,31100,0
|
|
20231116,185800,84221657750,31100,31100,31100,31100,0
|
|
20231116,185700,84221657750,31100,31100,31100,31100,0
|
|
20231116,185600,84221657750,31100,31100,31100,31100,0
|
|
20231116,185500,84221657750,31100,31100,31100,31100,0
|
|
20231116,185400,84221657750,31100,31100,31100,31100,0
|
|
20231116,185300,84221657750,31100,31100,31100,31100,0
|
|
20231116,185200,84221657750,31100,31100,31100,31100,0
|
|
20231116,185100,84221657750,31100,31100,31100,31100,0
|
|
20231116,185000,84221657750,31100,31100,31100,31100,0
|
|
20231116,184900,84221657750,31100,31100,31100,31100,0
|
|
20231116,184800,84221657750,31100,31100,31100,31100,0
|
|
20231116,184700,84221657750,31100,31100,31100,31100,0
|
|
20231116,184600,84221657750,31100,31100,31100,31100,0
|
|
20231116,184500,84221657750,31100,31100,31100,31100,0
|
|
20231116,184400,84221657750,31100,31100,31100,31100,0
|
|
20231116,184300,84221657750,31100,31100,31100,31100,0
|
|
20231116,184200,84221657750,31100,31100,31100,31100,0
|
|
20231116,184100,84221657750,31100,31100,31100,31100,0
|
|
20231116,184000,84221657750,31100,31100,31100,31100,0
|
|
20231116,183900,84221657750,31100,31100,31100,31100,59293
|
|
20231116,183800,84221657750,31100,31100,31100,31100,0
|
|
20231116,183700,84221657750,31100,31100,31100,31100,0
|
|
20231116,183600,84221657750,31100,31100,31100,31100,0
|
|
20231116,183500,84221657750,31100,31100,31100,31100,0
|
|
20231116,183400,84221657750,31100,31100,31100,31100,0
|
|
20231116,183300,84221657750,31100,31100,31100,31100,0
|
|
20231116,183200,84221657750,31100,31100,31100,31100,0
|
|
20231116,183100,84221657750,31100,31100,31100,31100,0
|
|
20231116,183000,84221657750,31100,31100,31100,31100,0
|
|
20231116,182900,84221657750,31100,31100,31100,31100,0
|
|
20231116,182800,84221657750,31100,31100,31100,31100,0
|
|
20231116,182700,84221657750,31100,31100,31100,31100,0
|
|
20231116,182600,84221657750,31100,31100,31100,31100,0
|
|
20231116,182500,84221657750,31100,31100,31100,31100,0
|
|
20231116,182400,84221657750,31100,31100,31100,31100,0
|
|
20231116,182300,84221657750,31100,31100,31100,31100,0
|
|
20231116,182200,84221657750,31100,31100,31100,31100,0
|
|
20231116,182100,84221657750,31100,31100,31100,31100,0
|
|
20231116,182000,84221657750,31100,31100,31100,31100,0
|
|
20231116,181900,84221657750,31100,31100,31100,31100,0
|
|
20231116,181800,84221657750,31100,31100,31100,31100,0
|
|
20231116,181700,84221657750,31100,31100,31100,31100,0
|
|
20231116,181600,84221657750,31100,31100,31100,31100,0
|
|
20231116,181500,84221657750,31100,31100,31100,31100,0
|
|
20231116,181400,84221657750,31100,31100,31100,31100,0
|
|
20231116,181300,84221657750,31100,31100,31100,31100,0
|
|
20231116,181200,84221657750,31100,31100,31100,31100,0
|
|
20231116,181100,84221657750,31100,31100,31100,31100,0
|
|
20231116,181000,84221657750,31100,31100,31100,31100,0
|
|
20231116,180900,84221657750,31100,31100,31100,31100,59293
|
|
20231116,180800,84221657750,31100,31100,31100,31100,0
|
|
20231116,180700,84221657750,31100,31100,31100,31100,0
|
|
20231116,180600,84221657750,31100,31100,31100,31100,0
|
|
20231116,180500,84221657750,31100,31100,31100,31100,0
|
|
20231116,180400,84221657750,31100,31100,31100,31100,0
|
|
20231116,180300,84221657750,31100,31100,31100,31100,0
|
|
20231116,180200,84221657750,31100,31100,31100,31100,0
|
|
20231116,180100,84221657750,31100,31100,31100,31100,0
|
|
20231116,180000,84221657750,31100,31100,31100,31100,0
|
|
20231116,175900,84221657750,31100,31100,31100,31100,0
|
|
20231116,175800,84221657750,31100,31100,31100,31100,0
|
|
20231116,175700,84221657750,31100,31100,31100,31100,0
|
|
20231116,175600,84221657750,31100,31100,31100,31100,0
|
|
20231116,175500,84221657750,31100,31100,31100,31100,0
|
|
20231116,175400,84221657750,31100,31100,31100,31100,0
|
|
20231116,175300,84221657750,31100,31100,31100,31100,0
|
|
20231116,175200,84221657750,31100,31100,31100,31100,0
|
|
20231116,175100,84221657750,31100,31100,31100,31100,0
|
|
20231116,175000,84221657750,31100,31100,31100,31100,0
|
|
20231116,174900,84221657750,31100,31100,31100,31100,0
|
|
20231116,174800,84221657750,31100,31100,31100,31100,0
|
|
20231116,174700,84221657750,31100,31100,31100,31100,0
|
|
20231116,174600,84221657750,31100,31100,31100,31100,0
|
|
20231116,174500,84221657750,31100,31100,31100,31100,0
|
|
20231116,174400,84221657750,31100,31100,31100,31100,0
|
|
20231116,174300,84221657750,31100,31100,31100,31100,0
|
|
20231116,174200,84221657750,31100,31100,31100,31100,0
|
|
20231116,174100,84221657750,31100,31100,31100,31100,0
|
|
20231116,174000,84221657750,31100,31100,31100,31100,0
|
|
20231116,173900,84221657750,31100,31100,31100,31100,59293
|
|
20231116,173800,84221657750,31100,31100,31100,31100,0
|
|
20231116,173700,84221657750,31100,31100,31100,31100,0
|
|
20231116,173600,84221657750,31100,31100,31100,31100,0
|
|
20231116,173500,84221657750,31100,31100,31100,31100,0
|
|
20231116,173400,84221657750,31100,31100,31100,31100,0
|
|
20231116,173300,84221657750,31100,31100,31100,31100,0
|
|
20231116,173200,84221657750,31100,31100,31100,31100,0
|
|
20231116,173100,84221657750,31100,31100,31100,31100,0
|
|
20231116,173000,84221657750,31100,31100,31100,31100,0
|
|
20231116,172900,84221657750,31100,31100,31100,31100,0
|
|
20231116,172800,84221657750,31100,31100,31100,31100,0
|
|
20231116,172700,84221657750,31100,31100,31100,31100,0
|
|
20231116,172600,84221657750,31100,31100,31100,31100,0
|
|
20231116,172500,84221657750,31100,31100,31100,31100,0
|
|
20231116,172400,84221657750,31100,31100,31100,31100,0
|
|
20231116,172300,84221657750,31100,31100,31100,31100,0
|
|
20231116,172200,84221657750,31100,31100,31100,31100,0
|
|
20231116,172100,84221657750,31100,31100,31100,31100,0
|
|
20231116,172000,84221657750,31100,31100,31100,31100,0
|
|
20231116,171900,84221657750,31100,31100,31100,31100,0
|
|
20231116,171800,84221657750,31100,31100,31100,31100,0
|
|
20231116,171700,84221657750,31100,31100,31100,31100,0
|
|
20231116,171600,84221657750,31100,31100,31100,31100,0
|
|
20231116,171500,84221657750,31100,31100,31100,31100,0
|
|
20231116,171400,84221657750,31100,31100,31100,31100,0
|
|
20231116,171300,84221657750,31100,31100,31100,31100,0
|
|
20231116,171200,84221657750,31100,31100,31100,31100,0
|
|
20231116,171100,84221657750,31100,31100,31100,31100,0
|
|
20231116,171000,84221657750,31100,31100,31100,31100,0
|
|
20231116,170900,84221657750,31100,31100,31100,31100,59293
|
|
20231116,170800,84221657750,31100,31100,31100,31100,0
|
|
20231116,170700,84221657750,31100,31100,31100,31100,0
|
|
20231116,170600,84221657750,31100,31100,31100,31100,0
|
|
20231116,170500,84221657750,31100,31100,31100,31100,0
|
|
20231116,170400,84221657750,31100,31100,31100,31100,0
|
|
20231116,170300,84221657750,31100,31100,31100,31100,0
|
|
20231116,170200,84221657750,31100,31100,31100,31100,0
|
|
20231116,170100,84221657750,31100,31100,31100,31100,0
|
|
20231116,170000,84221657750,31100,31100,31100,31100,0
|
|
20231116,165900,84221657750,31100,31100,31100,31100,0
|
|
20231116,165800,84221657750,31100,31100,31100,31100,0
|
|
20231116,165700,84221657750,31100,31100,31100,31100,0
|
|
20231116,165600,84221657750,31100,31100,31100,31100,0
|
|
20231116,165500,84221657750,31100,31100,31100,31100,0
|
|
20231116,165400,84221657750,31100,31100,31100,31100,0
|
|
20231116,165300,84221657750,31100,31100,31100,31100,0
|
|
20231116,165200,84221657750,31100,31100,31100,31100,0
|
|
20231116,165100,84221657750,31100,31100,31100,31100,0
|
|
20231116,165000,84221657750,31100,31100,31100,31100,0
|
|
20231116,164900,84221657750,31100,31100,31100,31100,0
|
|
20231116,164800,84221657750,31100,31100,31100,31100,0
|
|
20231116,164700,84221657750,31100,31100,31100,31100,0
|
|
20231116,164600,84221657750,31100,31100,31100,31100,0
|
|
20231116,164500,84221657750,31100,31100,31100,31100,0
|
|
20231116,164400,84221657750,31100,31100,31100,31100,0
|
|
20231116,164300,84221657750,31100,31100,31100,31100,0
|
|
20231116,164200,84221657750,31100,31100,31100,31100,0
|
|
20231116,164100,84221657750,31100,31100,31100,31100,0
|
|
20231116,164000,84221657750,31100,31100,31100,31100,0
|
|
20231116,163900,84221657750,31100,31100,31100,31100,59293
|
|
20231116,163800,84221657750,31100,31100,31100,31100,0
|
|
20231116,163700,84221657750,31100,31100,31100,31100,0
|
|
20231116,163600,84221657750,31100,31100,31100,31100,0
|
|
20231116,163500,84221657750,31100,31100,31100,31100,0
|
|
20231116,163400,84221657750,31100,31100,31100,31100,0
|
|
20231116,163300,84221657750,31100,31100,31100,31100,0
|
|
20231116,163200,84221657750,31100,31100,31100,31100,0
|
|
20231116,163100,84221657750,31100,31100,31100,31100,0
|
|
20231116,163000,84221657750,31100,31100,31100,31100,59293
|
|
20231116,162900,82377645450,31150,31150,31150,31150,0
|
|
20231116,162800,82377645450,31150,31150,31150,31150,0
|
|
20231116,162700,82377645450,31150,31150,31150,31150,0
|
|
20231116,162600,82377645450,31150,31150,31150,31150,0
|
|
20231116,162500,82377645450,31150,31150,31150,31150,0
|
|
20231116,162400,82377645450,31150,31150,31150,31150,0
|
|
20231116,162300,82377645450,31150,31150,31150,31150,0
|
|
20231116,162200,82377645450,31150,31150,31150,31150,0
|
|
20231116,162100,82377645450,31150,31150,31150,31150,0
|
|
20231116,162000,82377645450,31150,31150,31150,31150,0
|
|
20231116,161900,82377645450,31150,31200,31250,31150,4148
|
|
20231116,161800,82248221150,31200,31150,31200,31150,7984
|
|
20231116,161700,81999195600,31150,31150,31200,31150,2664
|
|
20231116,161600,81916174550,31150,31200,31250,31150,9893
|
|
20231116,161500,81607620700,31200,31200,31250,31200,8026
|
|
20231116,161400,81357199600,31250,31250,31300,31200,11560
|
|
20231116,161300,80995916600,31250,31250,31300,31250,1257
|
|
20231116,161200,80956627850,31250,31300,31350,31250,5252
|
|
20231116,161100,80792259700,31300,31300,31350,31300,798
|
|
20231116,161000,80767277100,31350,31300,31350,31250,5713
|
|
20231116,160900,80588465600,31350,31250,31350,31250,5008
|
|
20231116,160800,80431762200,31250,31250,31300,31250,1383
|
|
20231116,160700,80388529600,31300,31300,31350,31250,4042
|
|
20231116,160600,80262012400,31300,31300,31350,31300,3869
|
|
20231116,160500,80140911300,31300,31300,31350,31300,1084
|
|
20231116,160400,80106977150,31350,31300,31350,31300,1860
|
|
20231116,160300,80048754250,31300,31300,31350,31300,1081
|
|
20231116,160200,80014908550,31300,31250,31350,31250,2912
|
|
20231116,160100,79923779000,31250,31300,31300,31250,2360
|
|
20231116,160000,79849963250,31300,31250,31350,31250,1947
|
|
20231116,155900,79789044800,31300,31250,31350,31250,5927
|
|
20231116,155800,79603651650,31250,31300,31300,31250,2823
|
|
20231116,155700,79515371700,31250,31350,31350,31250,5658
|
|
20231116,155600,79338525400,31300,31350,31350,31250,8356
|
|
20231116,155500,79077001700,31300,31400,31400,31300,9056
|
|
20231116,155400,78793417100,31400,31350,31400,31350,4327
|
|
20231116,155300,78657755200,31350,31400,31400,31350,1943
|
|
20231116,155200,78596829650,31400,31350,31400,31300,3959
|
|
20231116,155100,78472761000,31300,31350,31400,31300,6855
|
|
20231116,155000,78257842600,31400,31350,31400,31350,2512
|
|
20231116,154900,78179085500,31350,31350,31400,31350,1830
|
|
20231116,154800,78121704550,31400,31350,31400,31350,2484
|
|
20231116,154700,78043816900,31400,31350,31400,31300,14566
|
|
20231116,154600,77587172050,31400,31350,31400,31350,2504
|
|
20231116,154500,77508637050,31400,31400,31400,31350,2870
|
|
20231116,154400,77418650700,31350,31350,31400,31350,1233
|
|
20231116,154300,77379993150,31350,31400,31400,31350,2438
|
|
20231116,154200,77303552000,31450,31400,31450,31350,3804
|
|
20231116,154100,77184101750,31400,31400,31450,31350,3816
|
|
20231116,154000,77064283850,31450,31400,31450,31400,2748
|
|
20231116,153900,76977907650,31450,31400,31450,31400,1107
|
|
20231116,153800,76943138800,31450,31450,31450,31400,1529
|
|
20231116,153700,76895119150,31400,31400,31450,31400,3091
|
|
20231116,153600,76798035000,31450,31400,31450,31350,4430
|
|
20231116,153500,76658936100,31400,31450,31450,31400,6103
|
|
20231116,153400,76467297450,31400,31400,31450,31400,2289
|
|
20231116,153300,76395417950,31450,31400,31450,31400,1421
|
|
20231116,153200,76350792600,31400,31450,31450,31400,1150
|
|
20231116,153100,76314679950,31450,31400,31450,31400,980
|
|
20231116,153000,76283893050,31400,31350,31450,31350,2513
|
|
20231116,152900,76205041500,31350,31400,31400,31350,876
|
|
20231116,152800,76177548550,31450,31400,31450,31400,1735
|
|
20231116,152700,76123062800,31450,31400,31450,31350,2138
|
|
20231116,152600,76055950300,31400,31350,31400,31350,2152
|
|
20231116,152500,75988452150,31400,31350,31400,31350,1335
|
|
20231116,152400,75946582450,31400,31400,31400,31350,1468
|
|
20231116,152300,75900513950,31350,31350,31400,31350,1056
|
|
20231116,152200,75867391000,31400,31400,31450,31350,4023
|
|
20231116,152100,75741072300,31400,31450,31450,31400,987
|
|
20231116,152000,75710056800,31450,31450,31450,31400,2359
|
|
20231116,151900,75635966300,31400,31400,31450,31400,4561
|
|
20231116,151800,75492737300,31450,31450,31500,31400,4071
|
|
20231116,151700,75364737650,31450,31500,31550,31450,2326
|
|
20231116,151600,75291525950,31450,31500,31550,31450,4603
|
|
20231116,151500,75146559800,31500,31500,31550,31450,10319
|
|
20231116,151400,74821553800,31550,31550,31550,31500,3407
|
|
20231116,151300,74714189700,31500,31550,31550,31500,4864
|
|
20231116,151200,74560791300,31500,31550,31550,31500,3518
|
|
20231116,151100,74449862750,31550,31550,31550,31500,1196
|
|
20231116,151000,74412167350,31550,31500,31550,31450,7793
|
|
20231116,150900,74166709150,31450,31400,31500,31400,7454
|
|
20231116,150800,73932291650,31400,31450,31450,31400,3598
|
|
20231116,150700,73819153300,31400,31350,31450,31350,3087
|
|
20231116,150600,73722227850,31400,31400,31400,31350,12783
|
|
20231116,150500,73321439800,31400,31400,31450,31350,6330
|
|
20231116,150400,73122716550,31450,31400,31450,31400,5755
|
|
20231116,150300,72941944700,31450,31450,31500,31400,9578
|
|
20231116,150200,72640753900,31450,31450,31500,31450,2119
|
|
20231116,150100,72574090650,31500,31500,31500,31450,2492
|
|
20231116,150000,72495670200,31450,31450,31500,31450,1442
|
|
20231116,145900,72450309900,31450,31500,31550,31450,7472
|
|
20231116,145800,72214949600,31550,31550,31600,31500,7450
|
|
20231116,145700,71979961050,31550,31550,31600,31550,8517
|
|
20231116,145600,71710850350,31600,31600,31600,31550,3669
|
|
20231116,145500,71594942950,31550,31550,31600,31500,7604
|
|
20231116,145400,71355045550,31550,31600,31650,31500,19428
|
|
20231116,145300,70742027850,31650,31500,31650,31500,9572
|
|
20231116,145200,70439701850,31500,31550,31550,31500,2594
|
|
20231116,145100,70357948900,31550,31550,31550,31500,4328
|
|
20231116,145000,70221543550,31550,31600,31600,31500,7091
|
|
20231116,144900,69997770300,31600,31600,31600,31550,5881
|
|
20231116,144800,69812098250,31550,31550,31600,31550,1198
|
|
20231116,144700,69774290950,31550,31600,31600,31550,529
|
|
20231116,144600,69757597600,31550,31550,31600,31500,8698
|
|
20231116,144500,69483135050,31550,31600,31600,31550,1803
|
|
20231116,144400,69426201250,31600,31600,31650,31600,3859
|
|
20231116,144300,69304229650,31650,31600,31650,31600,3121
|
|
20231116,144200,69205599800,31600,31600,31650,31600,5503
|
|
20231116,144100,69031579300,31600,31650,31650,31600,4531
|
|
20231116,144000,68888387550,31600,31650,31650,31600,6785
|
|
20231116,143900,68673664300,31650,31600,31650,31600,10350
|
|
20231116,143800,68346124200,31600,31550,31650,31550,14556
|
|
20231116,143700,67886222500,31550,31600,31600,31550,2278
|
|
20231116,143600,67814328600,31550,31550,31600,31500,11803
|
|
20231116,143500,67441951350,31550,31500,31550,31450,2477
|
|
20231116,143400,67363925950,31450,31450,31550,31450,5698
|
|
20231116,143300,67184537650,31500,31450,31500,31400,12786
|
|
20231116,143200,66782452350,31450,31400,31450,31350,7789
|
|
20231116,143100,66537576250,31400,31400,31450,31350,4492
|
|
20231116,143000,66396553400,31400,31450,31500,31350,11273
|
|
20231116,142900,66042517300,31450,31450,31500,31400,5785
|
|
20231116,142800,65860580350,31450,31500,31500,31450,2413
|
|
20231116,142700,65784670200,31500,31450,31500,31400,12617
|
|
20231116,142600,65387831200,31450,31450,31500,31450,2159
|
|
20231116,142500,65319920700,31450,31500,31500,31450,4219
|
|
20231116,142400,65187181100,31450,31500,31550,31450,8962
|
|
20231116,142300,64904803450,31550,31550,31550,31500,5603
|
|
20231116,142200,64728147200,31550,31550,31600,31500,14916
|
|
20231116,142100,64257536850,31600,31550,31600,31500,8030
|
|
20231116,142000,64004099950,31550,31450,31600,31450,37313
|
|
20231116,141900,62827585300,31500,31400,31500,31400,10330
|
|
20231116,141800,62502739800,31400,31400,31450,31350,2983
|
|
20231116,141700,62409030500,31400,31400,31450,31350,5559
|
|
20231116,141600,62234434550,31400,31450,31450,31400,3159
|
|
20231116,141500,62135118200,31450,31450,31500,31400,8928
|
|
20231116,141400,61854473450,31400,31400,31450,31350,8126
|
|
20231116,141300,61599361200,31400,31350,31450,31300,12377
|
|
20231116,141200,61210966400,31300,31300,31350,31250,2801
|
|
20231116,141100,61123325600,31300,31250,31350,31250,6176
|
|
20231116,141000,60930030850,31250,31200,31300,31150,8089
|
|
20231116,140900,60677346500,31200,31150,31250,31150,2200
|
|
20231116,140800,60608715300,31200,31150,31200,31150,1756
|
|
20231116,140700,60553995900,31150,31150,31200,31150,4360
|
|
20231116,140600,60418147800,31150,31200,31250,31150,2852
|
|
20231116,140500,60329247000,31200,31250,31250,31200,5170
|
|
20231116,140400,60167939400,31250,31250,31250,31200,1982
|
|
20231116,140300,60106069050,31200,31250,31250,31200,487
|
|
20231116,140200,60090868650,31200,31250,31250,31200,2688
|
|
20231116,140100,60006959900,31250,31250,31300,31200,3022
|
|
20231116,140000,59912520450,31300,31250,31300,31200,1684
|
|
20231116,135900,59859896500,31250,31250,31300,31200,1873
|
|
20231116,135800,59801390250,31300,31200,31300,31200,2152
|
|
20231116,135700,59734183900,31300,31100,31300,31100,17432
|
|
20231116,135600,59190874950,31150,31150,31150,31100,1644
|
|
20231116,135500,59139709050,31100,31100,31200,31100,1509
|
|
20231116,135400,59092715750,31150,31150,31150,31100,1905
|
|
20231116,135300,59033413150,31150,31100,31200,31100,1128
|
|
20231116,135200,58998292350,31150,31150,31200,31100,2197
|
|
20231116,135100,58929892600,31150,31050,31150,31050,1786
|
|
20231116,135000,58874347600,31050,31050,31100,31050,1189
|
|
20231116,134900,58837403450,31100,31050,31100,31050,1581
|
|
20231116,134800,58788282900,31050,31000,31100,31000,3173
|
|
20231116,134700,58689848400,31050,31100,31100,31000,1631
|
|
20231116,134600,58639215650,31050,31100,31150,31000,2582
|
|
20231116,134500,58558975650,31100,31100,31150,31100,5476
|
|
20231116,134400,58388642450,31100,31150,31150,31100,501
|
|
20231116,134300,58373039700,31150,31150,31150,31100,1744
|
|
20231116,134200,58318788700,31150,31050,31150,31050,2099
|
|
20231116,134100,58253527700,31050,31000,31100,30950,5394
|
|
20231116,134000,58086200500,30950,31000,31000,30900,15613
|
|
20231116,133900,57602967100,31000,31000,31000,30950,22189
|
|
20231116,133800,56915303400,31000,31100,31100,31000,15003
|
|
20231116,133700,56449474600,31050,31100,31100,31050,1641
|
|
20231116,133600,56398477500,31050,31100,31100,31050,1036
|
|
20231116,133500,56366291850,31100,31100,31150,31100,3130
|
|
20231116,133400,56268946000,31100,31150,31150,31100,5043
|
|
20231116,133300,56112102650,31150,31150,31150,31100,727
|
|
20231116,133200,56089485650,31100,31150,31150,31100,5008
|
|
20231116,133100,55933711950,31100,31150,31200,31100,1173
|
|
20231116,133000,55897200300,31150,31150,31200,31100,3018
|
|
20231116,132900,55803208450,31150,31150,31200,31150,1149
|
|
20231116,132800,55767395050,31150,31150,31200,31150,4080
|
|
20231116,132700,55640298700,31200,31200,31200,31150,704
|
|
20231116,132600,55618354450,31200,31150,31250,31150,2364
|
|
20231116,132500,55544606000,31200,31250,31250,31150,2599
|
|
20231116,132400,55463509600,31250,31250,31250,31200,1513
|
|
20231116,132300,55416260100,31250,31150,31300,31150,6166
|
|
20231116,132200,55223733950,31200,31150,31200,31150,1481
|
|
20231116,132100,55177590850,31150,31150,31200,31150,822
|
|
20231116,132000,55151977750,31150,31150,31200,31100,1835
|
|
20231116,131900,55094846050,31100,31100,31150,31100,1428
|
|
20231116,131800,55050428450,31150,31150,31150,31100,4384
|
|
20231116,131700,54914059550,31150,31100,31150,31100,788
|
|
20231116,131600,54889540300,31100,31150,31150,31100,1698
|
|
20231116,131500,54836702750,31100,31150,31150,31100,1237
|
|
20231116,131400,54798203100,31150,31100,31150,31050,1405
|
|
20231116,131300,54754506550,31100,31050,31100,31050,1961
|
|
20231116,131200,54693545800,31050,31100,31100,31050,3018
|
|
20231116,131100,54599834150,31100,31100,31150,31050,6008
|
|
20231116,131000,54412983600,31100,31150,31150,31100,602
|
|
20231116,130900,54394260550,31150,31100,31150,31100,1649
|
|
20231116,130800,54342972200,31150,31100,31150,31100,1427
|
|
20231116,130700,54298580850,31150,31100,31150,31050,2094
|
|
20231116,130600,54233513850,31100,31100,31100,31050,510
|
|
20231116,130500,54217663150,31100,31100,31100,31050,1926
|
|
20231116,130400,54157799050,31050,31100,31100,31050,842
|
|
20231116,130300,54131635400,31050,31050,31100,31050,730
|
|
20231116,130200,54108951950,31050,31150,31150,31050,5120
|
|
20231116,130100,53949741050,31100,31100,31150,31100,1086
|
|
20231116,130000,53915953500,31100,31150,31150,31100,3448
|
|
20231116,125900,53808719500,31100,31050,31150,31050,4509
|
|
20231116,125800,53668597100,31100,31200,31200,31050,18240
|
|
20231116,125700,53101056500,31150,31200,31200,31150,1803
|
|
20231116,125600,53044870350,31150,31200,31200,31150,795
|
|
20231116,125500,53020101900,31150,31200,31200,31150,1436
|
|
20231116,125400,52975337600,31200,31200,31200,31150,921
|
|
20231116,125300,52946638800,31150,31150,31200,31100,4837
|
|
20231116,125200,52795970600,31150,31200,31200,31150,5220
|
|
20231116,125100,52633141000,31200,31250,31300,31200,2561
|
|
20231116,125000,52553145000,31250,31250,31300,31250,1187
|
|
20231116,124900,52516035250,31300,31300,31350,31250,4152
|
|
20231116,124800,52386065400,31300,31300,31350,31300,1443
|
|
20231116,124700,52340879800,31300,31350,31350,31300,4169
|
|
20231116,124600,52210310750,31300,31350,31350,31300,2419
|
|
20231116,124500,52134512850,31350,31300,31350,31300,754
|
|
20231116,124400,52110903500,31300,31350,31400,31300,5460
|
|
20231116,124300,51939738800,31350,31350,31400,31350,2667
|
|
20231116,124200,51856124750,31350,31350,31400,31350,1450
|
|
20231116,124100,51810652250,31350,31400,31400,31350,7665
|
|
20231116,124000,51570006500,31400,31350,31400,31350,1277
|
|
20231116,123900,51529969800,31350,31350,31400,31300,5210
|
|
20231116,123800,51366659850,31350,31350,31450,31300,7490
|
|
20231116,123700,51131528850,31300,31300,31350,31300,2799
|
|
20231116,123600,51043800050,31300,31350,31350,31300,2040
|
|
20231116,123500,50979872200,31300,31150,31350,31150,10631
|
|
20231116,123400,50647329750,31150,31150,31200,31100,2433
|
|
20231116,123300,50571580500,31100,31150,31200,31100,5405
|
|
20231116,123200,50403225200,31150,31200,31200,31150,1648
|
|
20231116,123100,50351843100,31150,31150,31200,31150,973
|
|
20231116,123000,50321531150,31150,31200,31200,31150,3484
|
|
20231116,122900,50212849600,31200,31200,31250,31200,1078
|
|
20231116,122800,50179196800,31250,31250,31250,31200,1485
|
|
20231116,122700,50132837500,31200,31200,31250,31200,1378
|
|
20231116,122600,50089818750,31200,31200,31250,31200,1436
|
|
20231116,122500,50044987750,31200,31200,31250,31200,1276
|
|
20231116,122400,50005137100,31250,31250,31250,31200,1694
|
|
20231116,122300,49952259400,31250,31100,31250,31100,1814
|
|
20231116,122200,49895640550,31100,31100,31200,31050,4939
|
|
20231116,122100,49741855050,31050,31050,31100,31050,893
|
|
20231116,122000,49714126350,31100,31100,31100,31050,2620
|
|
20231116,121900,49632769350,31050,31050,31100,31050,3180
|
|
20231116,121800,49534025250,31100,31050,31100,31050,2748
|
|
20231116,121700,49448694400,31050,31100,31100,31050,3072
|
|
20231116,121600,49353280400,31100,31150,31150,31000,32404
|
|
20231116,121500,48347678800,31150,31250,31300,31050,34371
|
|
20231116,121400,47276704100,31250,31250,31300,31250,928
|
|
20231116,121300,47247681200,31300,31250,31300,31250,848
|
|
20231116,121200,47221173200,31250,31300,31300,31250,1039
|
|
20231116,121100,47188703550,31250,31250,31300,31200,1478
|
|
20231116,121000,47142513250,31250,31250,31300,31200,1196
|
|
20231116,120900,47105146250,31250,31250,31300,31250,2430
|
|
20231116,120800,47029199150,31250,31250,31300,31250,1575
|
|
20231116,120700,46979972750,31300,31250,31300,31250,1264
|
|
20231116,120600,46940463000,31300,31250,31300,31250,1430
|
|
20231116,120500,46895773550,31300,31300,31300,31250,1388
|
|
20231116,120400,46852363650,31250,31250,31300,31250,1760
|
|
20231116,120300,46797359050,31250,31300,31300,31250,1550
|
|
20231116,120200,46748912200,31250,31300,31300,31250,1321
|
|
20231116,120100,46707602950,31300,31300,31300,31250,1166
|
|
20231116,120000,46671146800,31250,31250,31300,31200,1908
|
|
20231116,115900,46611496700,31250,31250,31300,31200,2570
|
|
20231116,115800,46531185950,31300,31250,31300,31200,855
|
|
20231116,115700,46504473750,31250,31200,31250,31200,1245
|
|
20231116,115600,46465603900,31250,31200,31250,31200,1708
|
|
20231116,115500,46412298350,31250,31250,31300,31200,2756
|
|
20231116,115400,46326199800,31250,31200,31250,31150,1560
|
|
20231116,115300,46277513650,31200,31150,31200,31150,1360
|
|
20231116,115200,46235104200,31150,31200,31250,31150,2844
|
|
20231116,115100,46146393850,31200,31250,31250,31200,2163
|
|
20231116,115000,46078874800,31250,31300,31350,31200,27165
|
|
20231116,114900,45230152400,31300,31300,31400,31250,5900
|
|
20231116,114800,45045405450,31300,31300,31350,31300,2067
|
|
20231116,114700,44980660550,31300,31250,31300,31250,2083
|
|
20231116,114600,44915526950,31250,31300,31300,31250,2368
|
|
20231116,114500,44841522500,31300,31300,31300,31250,3153
|
|
20231116,114400,44742887100,31300,31300,31300,31250,1450
|
|
20231116,114300,44697548000,31300,31250,31300,31200,1996
|
|
20231116,114200,44635171500,31250,31200,31250,31200,2541
|
|
20231116,114100,44555814150,31200,31150,31200,31150,1616
|
|
20231116,114000,44505414700,31150,31200,31200,31150,1318
|
|
20231116,113900,44464319950,31200,31200,31200,31150,2068
|
|
20231116,113800,44399860150,31200,31150,31200,31150,1708
|
|
20231116,113700,44346644600,31200,31150,31200,31150,3352
|
|
20231116,113600,44242142750,31150,31200,31250,31100,10814
|
|
20231116,113500,43905073600,31200,31200,31250,31200,1107
|
|
20231116,113400,43870515850,31200,31200,31250,31150,2371
|
|
20231116,113300,43796506750,31250,31200,31250,31150,1363
|
|
20231116,113200,43754022300,31150,31150,31200,31150,3177
|
|
20231116,113100,43654999450,31150,31150,31200,31100,1969
|
|
20231116,113000,43593679350,31150,31200,31250,31100,10517
|
|
20231116,112900,43265855200,31200,31200,31250,31150,2069
|
|
20231116,112800,43201348600,31200,31250,31250,31150,1962
|
|
20231116,112700,43140166350,31200,31200,31250,31150,5011
|
|
20231116,112600,42983819950,31200,31200,31250,31150,3919
|
|
20231116,112500,42861612000,31200,31200,31250,31150,5849
|
|
20231116,112400,42679120850,31200,31250,31250,31150,4885
|
|
20231116,112300,42526803800,31200,31200,31250,31150,6976
|
|
20231116,112200,42309131050,31200,31350,31350,31200,10109
|
|
20231116,112100,41992939100,31300,31400,31400,31300,8005
|
|
20231116,112000,41742000200,31350,31400,31450,31350,5829
|
|
20231116,111900,41559011600,31400,31500,31500,31400,19752
|
|
20231116,111800,40937809950,31500,31500,31500,31450,6680
|
|
20231116,111700,40727456450,31500,31450,31500,31400,10981
|
|
20231116,111600,40382253700,31500,31400,31500,31350,9722
|
|
20231116,111500,40076642700,31400,31400,31400,31350,10043
|
|
20231116,111400,39761372400,31450,31350,31450,31300,15892
|
|
20231116,111300,39262670900,31350,31250,31350,31200,8690
|
|
20231116,111200,38990575300,31250,31150,31300,31100,8833
|
|
20231116,111100,38715017150,31100,31100,31150,31050,2326
|
|
20231116,111000,38642665250,31100,31100,31150,31000,11159
|
|
20231116,110900,38296041150,31050,31100,31100,31050,3729
|
|
20231116,110800,38180180750,31100,31100,31150,31050,3372
|
|
20231116,110700,38075354400,31050,31150,31150,31050,6917
|
|
20231116,110600,37860269800,31100,31150,31150,31100,2417
|
|
20231116,110500,37785048950,31150,31050,31150,31050,3890
|
|
20231116,110400,37664085700,31050,31050,31100,31000,2888
|
|
20231116,110300,37574387350,31100,31050,31100,31000,4577
|
|
20231116,110200,37432258450,31050,31050,31100,31000,6225
|
|
20231116,110100,37239032850,31100,31150,31200,31050,5748
|
|
20231116,110000,37060177300,31150,31150,31200,31100,2457
|
|
20231116,105900,36983593350,31150,31200,31200,31100,3831
|
|
20231116,105800,36864255700,31250,31150,31250,31100,4386
|
|
20231116,105700,36727558950,31100,31300,31300,31100,9417
|
|
20231116,105600,36433920950,31300,31250,31300,31150,16651
|
|
20231116,105500,35913774150,31250,31150,31250,31100,7999
|
|
20231116,105400,35664089450,31150,31200,31250,31100,21534
|
|
20231116,105300,34993086450,31150,31050,31150,31000,13346
|
|
20231116,105200,34578068350,31050,31050,31050,31000,2195
|
|
20231116,105100,34509940550,31000,30950,31050,30900,7792
|
|
20231116,105000,34268556650,30950,30950,31000,30900,3489
|
|
20231116,104900,34160594550,30900,31000,31000,30900,8357
|
|
20231116,104800,33902043100,31000,30950,31050,30900,9978
|
|
20231116,104700,33592863100,30900,30950,30950,30900,4755
|
|
20231116,104600,33445886200,30900,30950,30950,30850,10729
|
|
20231116,104500,33114165500,31000,30950,31000,30950,7257
|
|
20231116,104400,32889435150,30950,30900,31000,30850,6833
|
|
20231116,104300,32678317050,30850,31000,31050,30850,31786
|
|
20231116,104200,31693892400,31000,31000,31000,30950,10463
|
|
20231116,104100,31369670050,30950,30950,31000,30900,9128
|
|
20231116,104000,31087172600,30950,30750,31000,30750,13061
|
|
20231116,103900,30683864850,30800,30650,30800,30650,12083
|
|
20231116,103800,30312820850,30700,30750,30750,30650,12099
|
|
20231116,103700,29941325750,30750,30700,30750,30600,24638
|
|
20231116,103600,29186337950,30650,30900,30900,30650,62408
|
|
20231116,103500,27266968250,30850,30900,30950,30850,22350
|
|
20231116,103400,26577006700,30900,30950,30950,30850,20525
|
|
20231116,103300,25942994250,30950,31100,31100,30900,31020
|
|
20231116,103200,24982821450,31050,31000,31100,30950,12018
|
|
20231116,103100,24610087350,30950,30900,31000,30900,19108
|
|
20231116,103000,24018930350,30950,30850,31000,30800,26867
|
|
20231116,102900,23189660200,30800,30950,31000,30750,35933
|
|
20231116,102800,22081255950,30950,31000,31050,30850,60251
|
|
20231116,102700,20216205600,31050,31150,31200,31000,32952
|
|
20231116,102600,19192343300,31150,31100,31150,31050,30581
|
|
20231116,102500,18241591800,31050,31350,31350,31050,67880
|
|
20231116,102400,16122593400,31350,31450,31450,31300,25020
|
|
20231116,102300,15337689000,31450,31350,31450,31300,21142
|
|
20231116,102200,14674330250,31350,31400,31450,31350,30914
|
|
20231116,102100,13704640100,31400,31750,31750,31400,65705
|
|
20231116,102000,11630664600,31750,31950,31950,31700,15459
|
|
20231116,101900,11138688050,31950,31800,31950,31750,9979
|
|
20231116,101800,10821108800,31750,31700,31800,31700,8458
|
|
20231116,101700,10552731850,31750,31750,31750,31700,4265
|
|
20231116,101600,10417493950,31700,31700,31750,31700,7797
|
|
20231116,101500,10170266500,31700,31800,31800,31700,13305
|
|
20231116,101400,9747960000,31800,31750,31850,31700,6492
|
|
20231116,101300,9541666850,31750,31700,31800,31700,9273
|
|
20231116,101200,9247341050,31750,31700,31800,31650,25189
|
|
20231116,101100,8449399550,31650,32000,32100,31650,70715
|
|
20231116,101000,6196579900,32100,32150,32150,32000,6072
|
|
20231116,100900,6001843900,32150,32050,32150,32000,4861
|
|
20231116,100800,5845976550,32050,32000,32050,31950,9741
|
|
20231116,100700,5534203750,32000,32050,32050,31950,16048
|
|
20231116,100600,5020660450,32050,32000,32100,31950,11037
|
|
20231116,100500,4667385600,32000,32050,32050,31950,15776
|
|
20231116,100400,4162726000,32050,32200,32200,32000,7091
|
|
20231116,100300,3935480100,32150,32300,32350,32000,20623
|
|
20231116,100200,3271437250,32300,32150,32350,32100,13285
|
|
20231116,100100,2843042650,32150,32050,32200,31900,22078
|
|
20231116,100000,2136112050,32050,32200,32200,31900,64654
|