662 lines
35 KiB
CSV
662 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,195900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,195800,27924190800,30300,30300,30300,30300,0
|
|
20231121,195700,27924190800,30300,30300,30300,30300,0
|
|
20231121,195600,27924190800,30300,30300,30300,30300,0
|
|
20231121,195500,27924190800,30300,30300,30300,30300,0
|
|
20231121,195400,27924190800,30300,30300,30300,30300,0
|
|
20231121,195300,27924190800,30300,30300,30300,30300,0
|
|
20231121,195200,27924190800,30300,30300,30300,30300,0
|
|
20231121,195100,27924190800,30300,30300,30300,30300,0
|
|
20231121,195000,27924190800,30300,30300,30300,30300,0
|
|
20231121,194900,27924190800,30300,30300,30300,30300,0
|
|
20231121,194800,27924190800,30300,30300,30300,30300,0
|
|
20231121,194700,27924190800,30300,30300,30300,30300,0
|
|
20231121,194600,27924190800,30300,30300,30300,30300,0
|
|
20231121,194500,27924190800,30300,30300,30300,30300,0
|
|
20231121,194400,27924190800,30300,30300,30300,30300,0
|
|
20231121,194300,27924190800,30300,30300,30300,30300,0
|
|
20231121,194200,27924190800,30300,30300,30300,30300,0
|
|
20231121,194100,27924190800,30300,30300,30300,30300,0
|
|
20231121,194000,27924190800,30300,30300,30300,30300,0
|
|
20231121,193900,27924190800,30300,30300,30300,30300,0
|
|
20231121,193800,27924190800,30300,30300,30300,30300,0
|
|
20231121,193700,27924190800,30300,30300,30300,30300,0
|
|
20231121,193600,27924190800,30300,30300,30300,30300,0
|
|
20231121,193500,27924190800,30300,30300,30300,30300,0
|
|
20231121,193400,27924190800,30300,30300,30300,30300,0
|
|
20231121,193300,27924190800,30300,30300,30300,30300,0
|
|
20231121,193200,27924190800,30300,30300,30300,30300,0
|
|
20231121,193100,27924190800,30300,30300,30300,30300,0
|
|
20231121,193000,27924190800,30300,30300,30300,30300,0
|
|
20231121,192900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,192800,27924190800,30300,30300,30300,30300,0
|
|
20231121,192700,27924190800,30300,30300,30300,30300,0
|
|
20231121,192600,27924190800,30300,30300,30300,30300,0
|
|
20231121,192500,27924190800,30300,30300,30300,30300,0
|
|
20231121,192400,27924190800,30300,30300,30300,30300,0
|
|
20231121,192300,27924190800,30300,30300,30300,30300,0
|
|
20231121,192200,27924190800,30300,30300,30300,30300,0
|
|
20231121,192100,27924190800,30300,30300,30300,30300,0
|
|
20231121,192000,27924190800,30300,30300,30300,30300,0
|
|
20231121,191900,27924190800,30300,30300,30300,30300,0
|
|
20231121,191800,27924190800,30300,30300,30300,30300,0
|
|
20231121,191700,27924190800,30300,30300,30300,30300,0
|
|
20231121,191600,27924190800,30300,30300,30300,30300,0
|
|
20231121,191500,27924190800,30300,30300,30300,30300,0
|
|
20231121,191400,27924190800,30300,30300,30300,30300,0
|
|
20231121,191300,27924190800,30300,30300,30300,30300,0
|
|
20231121,191200,27924190800,30300,30300,30300,30300,0
|
|
20231121,191100,27924190800,30300,30300,30300,30300,0
|
|
20231121,191000,27924190800,30300,30300,30300,30300,0
|
|
20231121,190900,27924190800,30300,30300,30300,30300,0
|
|
20231121,190800,27924190800,30300,30300,30300,30300,0
|
|
20231121,190700,27924190800,30300,30300,30300,30300,0
|
|
20231121,190600,27924190800,30300,30300,30300,30300,0
|
|
20231121,190500,27924190800,30300,30300,30300,30300,0
|
|
20231121,190400,27924190800,30300,30300,30300,30300,0
|
|
20231121,190300,27924190800,30300,30300,30300,30300,0
|
|
20231121,190200,27924190800,30300,30300,30300,30300,0
|
|
20231121,190100,27924190800,30300,30300,30300,30300,0
|
|
20231121,190000,27924190800,30300,30300,30300,30300,0
|
|
20231121,185900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,185800,27924190800,30300,30300,30300,30300,0
|
|
20231121,185700,27924190800,30300,30300,30300,30300,0
|
|
20231121,185600,27924190800,30300,30300,30300,30300,0
|
|
20231121,185500,27924190800,30300,30300,30300,30300,0
|
|
20231121,185400,27924190800,30300,30300,30300,30300,0
|
|
20231121,185300,27924190800,30300,30300,30300,30300,0
|
|
20231121,185200,27924190800,30300,30300,30300,30300,0
|
|
20231121,185100,27924190800,30300,30300,30300,30300,0
|
|
20231121,185000,27924190800,30300,30300,30300,30300,0
|
|
20231121,184900,27924190800,30300,30300,30300,30300,0
|
|
20231121,184800,27924190800,30300,30300,30300,30300,0
|
|
20231121,184700,27924190800,30300,30300,30300,30300,0
|
|
20231121,184600,27924190800,30300,30300,30300,30300,0
|
|
20231121,184500,27924190800,30300,30300,30300,30300,0
|
|
20231121,184400,27924190800,30300,30300,30300,30300,0
|
|
20231121,184300,27924190800,30300,30300,30300,30300,0
|
|
20231121,184200,27924190800,30300,30300,30300,30300,0
|
|
20231121,184100,27924190800,30300,30300,30300,30300,0
|
|
20231121,184000,27924190800,30300,30300,30300,30300,0
|
|
20231121,183900,27924190800,30300,30300,30300,30300,0
|
|
20231121,183800,27924190800,30300,30300,30300,30300,0
|
|
20231121,183700,27924190800,30300,30300,30300,30300,0
|
|
20231121,183600,27924190800,30300,30300,30300,30300,0
|
|
20231121,183500,27924190800,30300,30300,30300,30300,0
|
|
20231121,183400,27924190800,30300,30300,30300,30300,0
|
|
20231121,183300,27924190800,30300,30300,30300,30300,0
|
|
20231121,183200,27924190800,30300,30300,30300,30300,0
|
|
20231121,183100,27924190800,30300,30300,30300,30300,0
|
|
20231121,183000,27924190800,30300,30300,30300,30300,0
|
|
20231121,182900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,182800,27924190800,30300,30300,30300,30300,0
|
|
20231121,182700,27924190800,30300,30300,30300,30300,0
|
|
20231121,182600,27924190800,30300,30300,30300,30300,0
|
|
20231121,182500,27924190800,30300,30300,30300,30300,0
|
|
20231121,182400,27924190800,30300,30300,30300,30300,0
|
|
20231121,182300,27924190800,30300,30300,30300,30300,0
|
|
20231121,182200,27924190800,30300,30300,30300,30300,0
|
|
20231121,182100,27924190800,30300,30300,30300,30300,0
|
|
20231121,182000,27924190800,30300,30300,30300,30300,0
|
|
20231121,181900,27924190800,30300,30300,30300,30300,0
|
|
20231121,181800,27924190800,30300,30300,30300,30300,0
|
|
20231121,181700,27924190800,30300,30300,30300,30300,0
|
|
20231121,181600,27924190800,30300,30300,30300,30300,0
|
|
20231121,181500,27924190800,30300,30300,30300,30300,0
|
|
20231121,181400,27924190800,30300,30300,30300,30300,0
|
|
20231121,181300,27924190800,30300,30300,30300,30300,0
|
|
20231121,181200,27924190800,30300,30300,30300,30300,0
|
|
20231121,181100,27924190800,30300,30300,30300,30300,0
|
|
20231121,181000,27924190800,30300,30300,30300,30300,0
|
|
20231121,180900,27924190800,30300,30300,30300,30300,0
|
|
20231121,180800,27924190800,30300,30300,30300,30300,0
|
|
20231121,180700,27924190800,30300,30300,30300,30300,0
|
|
20231121,180600,27924190800,30300,30300,30300,30300,0
|
|
20231121,180500,27924190800,30300,30300,30300,30300,0
|
|
20231121,180400,27924190800,30300,30300,30300,30300,0
|
|
20231121,180300,27924190800,30300,30300,30300,30300,0
|
|
20231121,180200,27924190800,30300,30300,30300,30300,0
|
|
20231121,180100,27924190800,30300,30300,30300,30300,0
|
|
20231121,180000,27924190800,30300,30300,30300,30300,0
|
|
20231121,175900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,175800,27924190800,30300,30300,30300,30300,0
|
|
20231121,175700,27924190800,30300,30300,30300,30300,0
|
|
20231121,175600,27924190800,30300,30300,30300,30300,0
|
|
20231121,175500,27924190800,30300,30300,30300,30300,0
|
|
20231121,175400,27924190800,30300,30300,30300,30300,0
|
|
20231121,175300,27924190800,30300,30300,30300,30300,0
|
|
20231121,175200,27924190800,30300,30300,30300,30300,0
|
|
20231121,175100,27924190800,30300,30300,30300,30300,0
|
|
20231121,175000,27924190800,30300,30300,30300,30300,0
|
|
20231121,174900,27924190800,30300,30300,30300,30300,0
|
|
20231121,174800,27924190800,30300,30300,30300,30300,0
|
|
20231121,174700,27924190800,30300,30300,30300,30300,0
|
|
20231121,174600,27924190800,30300,30300,30300,30300,0
|
|
20231121,174500,27924190800,30300,30300,30300,30300,0
|
|
20231121,174400,27924190800,30300,30300,30300,30300,0
|
|
20231121,174300,27924190800,30300,30300,30300,30300,0
|
|
20231121,174200,27924190800,30300,30300,30300,30300,0
|
|
20231121,174100,27924190800,30300,30300,30300,30300,0
|
|
20231121,174000,27924190800,30300,30300,30300,30300,0
|
|
20231121,173900,27924190800,30300,30300,30300,30300,0
|
|
20231121,173800,27924190800,30300,30300,30300,30300,0
|
|
20231121,173700,27924190800,30300,30300,30300,30300,0
|
|
20231121,173600,27924190800,30300,30300,30300,30300,0
|
|
20231121,173500,27924190800,30300,30300,30300,30300,0
|
|
20231121,173400,27924190800,30300,30300,30300,30300,0
|
|
20231121,173300,27924190800,30300,30300,30300,30300,0
|
|
20231121,173200,27924190800,30300,30300,30300,30300,0
|
|
20231121,173100,27924190800,30300,30300,30300,30300,0
|
|
20231121,173000,27924190800,30300,30300,30300,30300,0
|
|
20231121,172900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,172800,27924190800,30300,30300,30300,30300,0
|
|
20231121,172700,27924190800,30300,30300,30300,30300,0
|
|
20231121,172600,27924190800,30300,30300,30300,30300,0
|
|
20231121,172500,27924190800,30300,30300,30300,30300,0
|
|
20231121,172400,27924190800,30300,30300,30300,30300,0
|
|
20231121,172300,27924190800,30300,30300,30300,30300,0
|
|
20231121,172200,27924190800,30300,30300,30300,30300,0
|
|
20231121,172100,27924190800,30300,30300,30300,30300,0
|
|
20231121,172000,27924190800,30300,30300,30300,30300,0
|
|
20231121,171900,27924190800,30300,30300,30300,30300,0
|
|
20231121,171800,27924190800,30300,30300,30300,30300,0
|
|
20231121,171700,27924190800,30300,30300,30300,30300,0
|
|
20231121,171600,27924190800,30300,30300,30300,30300,0
|
|
20231121,171500,27924190800,30300,30300,30300,30300,0
|
|
20231121,171400,27924190800,30300,30300,30300,30300,0
|
|
20231121,171300,27924190800,30300,30300,30300,30300,0
|
|
20231121,171200,27924190800,30300,30300,30300,30300,0
|
|
20231121,171100,27924190800,30300,30300,30300,30300,0
|
|
20231121,171000,27924190800,30300,30300,30300,30300,0
|
|
20231121,170900,27924190800,30300,30300,30300,30300,0
|
|
20231121,170800,27924190800,30300,30300,30300,30300,0
|
|
20231121,170700,27924190800,30300,30300,30300,30300,0
|
|
20231121,170600,27924190800,30300,30300,30300,30300,0
|
|
20231121,170500,27924190800,30300,30300,30300,30300,0
|
|
20231121,170400,27924190800,30300,30300,30300,30300,0
|
|
20231121,170300,27924190800,30300,30300,30300,30300,0
|
|
20231121,170200,27924190800,30300,30300,30300,30300,0
|
|
20231121,170100,27924190800,30300,30300,30300,30300,0
|
|
20231121,170000,27924190800,30300,30300,30300,30300,0
|
|
20231121,165900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,165800,27924190800,30300,30300,30300,30300,0
|
|
20231121,165700,27924190800,30300,30300,30300,30300,0
|
|
20231121,165600,27924190800,30300,30300,30300,30300,0
|
|
20231121,165500,27924190800,30300,30300,30300,30300,0
|
|
20231121,165400,27924190800,30300,30300,30300,30300,0
|
|
20231121,165300,27924190800,30300,30300,30300,30300,0
|
|
20231121,165200,27924190800,30300,30300,30300,30300,0
|
|
20231121,165100,27924190800,30300,30300,30300,30300,0
|
|
20231121,165000,27924190800,30300,30300,30300,30300,0
|
|
20231121,164900,27924190800,30300,30300,30300,30300,0
|
|
20231121,164800,27924190800,30300,30300,30300,30300,0
|
|
20231121,164700,27924190800,30300,30300,30300,30300,0
|
|
20231121,164600,27924190800,30300,30300,30300,30300,0
|
|
20231121,164500,27924190800,30300,30300,30300,30300,0
|
|
20231121,164400,27924190800,30300,30300,30300,30300,0
|
|
20231121,164300,27924190800,30300,30300,30300,30300,0
|
|
20231121,164200,27924190800,30300,30300,30300,30300,0
|
|
20231121,164100,27924190800,30300,30300,30300,30300,0
|
|
20231121,164000,27924190800,30300,30300,30300,30300,0
|
|
20231121,163900,27924190800,30300,30300,30300,30300,0
|
|
20231121,163800,27924190800,30300,30300,30300,30300,0
|
|
20231121,163700,27924190800,30300,30300,30300,30300,0
|
|
20231121,163600,27924190800,30300,30300,30300,30300,0
|
|
20231121,163500,27924190800,30300,30300,30300,30300,0
|
|
20231121,163400,27924190800,30300,30300,30300,30300,0
|
|
20231121,163300,27924190800,30300,30300,30300,30300,0
|
|
20231121,163200,27924190800,30300,30300,30300,30300,0
|
|
20231121,163100,27924190800,30300,30300,30300,30300,0
|
|
20231121,163000,27924190800,30300,30300,30300,30300,0
|
|
20231121,162900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,162800,27924190800,30300,30300,30300,30300,0
|
|
20231121,162700,27924190800,30300,30300,30300,30300,0
|
|
20231121,162600,27924190800,30300,30300,30300,30300,0
|
|
20231121,162500,27924190800,30300,30300,30300,30300,0
|
|
20231121,162400,27924190800,30300,30300,30300,30300,0
|
|
20231121,162300,27924190800,30300,30300,30300,30300,0
|
|
20231121,162200,27924190800,30300,30300,30300,30300,0
|
|
20231121,162100,27924190800,30300,30300,30300,30300,0
|
|
20231121,162000,27924190800,30300,30300,30300,30300,0
|
|
20231121,161900,27924190800,30300,30300,30300,30300,0
|
|
20231121,161800,27924190800,30300,30300,30300,30300,0
|
|
20231121,161700,27924190800,30300,30300,30300,30300,0
|
|
20231121,161600,27924190800,30300,30300,30300,30300,0
|
|
20231121,161500,27924190800,30300,30300,30300,30300,0
|
|
20231121,161400,27924190800,30300,30300,30300,30300,0
|
|
20231121,161300,27924190800,30300,30300,30300,30300,0
|
|
20231121,161200,27924190800,30300,30300,30300,30300,0
|
|
20231121,161100,27924190800,30300,30300,30300,30300,0
|
|
20231121,161000,27924190800,30300,30300,30300,30300,0
|
|
20231121,160900,27924190800,30300,30300,30300,30300,0
|
|
20231121,160800,27924190800,30300,30300,30300,30300,0
|
|
20231121,160700,27924190800,30300,30300,30300,30300,0
|
|
20231121,160600,27924190800,30300,30300,30300,30300,0
|
|
20231121,160500,27924190800,30300,30300,30300,30300,0
|
|
20231121,160400,27924190800,30300,30300,30300,30300,0
|
|
20231121,160300,27924190800,30300,30300,30300,30300,0
|
|
20231121,160200,27924190800,30300,30300,30300,30300,0
|
|
20231121,160100,27924190800,30300,30300,30300,30300,0
|
|
20231121,160000,27924190800,30300,30300,30300,30300,0
|
|
20231121,155900,27924190800,30300,30300,30300,30300,6794
|
|
20231121,155800,27924190800,30300,30300,30300,30300,0
|
|
20231121,155700,27924190800,30300,30300,30300,30300,0
|
|
20231121,155600,27924190800,30300,30300,30300,30300,0
|
|
20231121,155500,27924190800,30300,30300,30300,30300,0
|
|
20231121,155400,27924190800,30300,30300,30300,30300,0
|
|
20231121,155300,27924190800,30300,30300,30300,30300,0
|
|
20231121,155200,27924190800,30300,30300,30300,30300,0
|
|
20231121,155100,27924190800,30300,30300,30300,30300,0
|
|
20231121,155000,27924190800,30300,30300,30300,30300,0
|
|
20231121,154900,27924190800,30300,30300,30300,30300,0
|
|
20231121,154800,27924190800,30300,30300,30300,30300,0
|
|
20231121,154700,27924190800,30300,30300,30300,30300,0
|
|
20231121,154600,27924190800,30300,30300,30300,30300,0
|
|
20231121,154500,27924190800,30300,30300,30300,30300,0
|
|
20231121,154400,27924190800,30300,30300,30300,30300,0
|
|
20231121,154300,27924190800,30300,30300,30300,30300,0
|
|
20231121,154200,27924190800,30300,30300,30300,30300,0
|
|
20231121,154100,27924190800,30300,30300,30300,30300,0
|
|
20231121,154000,27924190800,30300,30300,30300,30300,0
|
|
20231121,153900,27924190800,30300,30300,30300,30300,0
|
|
20231121,153800,27924190800,30300,30300,30300,30300,0
|
|
20231121,153700,27924190800,30300,30300,30300,30300,0
|
|
20231121,153600,27924190800,30300,30300,30300,30300,0
|
|
20231121,153500,27924190800,30300,30300,30300,30300,0
|
|
20231121,153400,27924190800,30300,30300,30300,30300,0
|
|
20231121,153300,27924190800,30300,30300,30300,30300,0
|
|
20231121,153200,27924190800,30300,30300,30300,30300,0
|
|
20231121,153100,27924190800,30300,30300,30300,30300,0
|
|
20231121,153000,27924190800,30300,30300,30300,30300,6794
|
|
20231121,152900,27718332600,30100,30100,30100,30100,0
|
|
20231121,152800,27718332600,30100,30100,30100,30100,0
|
|
20231121,152700,27718332600,30100,30100,30100,30100,0
|
|
20231121,152600,27718332600,30100,30100,30100,30100,0
|
|
20231121,152500,27718332600,30100,30100,30100,30100,0
|
|
20231121,152400,27718332600,30100,30100,30100,30100,0
|
|
20231121,152300,27718332600,30100,30100,30100,30100,0
|
|
20231121,152200,27718332600,30100,30100,30100,30100,0
|
|
20231121,152100,27718332600,30100,30100,30100,30100,0
|
|
20231121,152000,27718332600,30100,30100,30100,30100,0
|
|
20231121,151900,27718332600,30100,30200,30200,30050,646
|
|
20231121,151800,27698875800,30200,30050,30200,30000,2136
|
|
20231121,151700,27634669550,30100,30000,30150,29950,1301
|
|
20231121,151600,27595559200,30000,29950,30050,29950,1870
|
|
20231121,151500,27539482300,30000,29950,30000,29900,1915
|
|
20231121,151400,27482072700,29950,30050,30100,29900,3872
|
|
20231121,151300,27365911000,30100,30200,30200,29950,9702
|
|
20231121,151200,27074363850,30250,30200,30250,30100,1803
|
|
20231121,151100,27019990750,30200,30200,30250,30150,1193
|
|
20231121,151000,26983990050,30200,30250,30250,30200,909
|
|
20231121,150900,26956527450,30250,30200,30300,30200,710
|
|
20231121,150800,26935061150,30250,30150,30250,30150,1303
|
|
20231121,150700,26895766400,30150,30200,30250,30150,1016
|
|
20231121,150600,26865084850,30250,30200,30250,30150,1284
|
|
20231121,150500,26826336850,30250,30200,30250,30200,981
|
|
20231121,150400,26796701300,30200,30250,30300,30200,840
|
|
20231121,150300,26771313300,30250,30250,30300,30200,725
|
|
20231121,150200,26749395150,30250,30250,30300,30200,890
|
|
20231121,150100,26722477350,30250,30250,30350,30200,838
|
|
20231121,150000,26697121750,30200,30300,30350,30200,1199
|
|
20231121,145900,26660821500,30300,30300,30350,30250,978
|
|
20231121,145800,26631219150,30300,30400,30500,30250,1825
|
|
20231121,145700,26575795800,30400,30500,30500,30400,849
|
|
20231121,145600,26549954900,30550,30300,30900,30250,6303
|
|
20231121,145500,26357022450,30250,30300,30350,30250,1007
|
|
20231121,145400,26326491700,30350,30350,30400,30300,686
|
|
20231121,145300,26305677900,30400,30200,30400,30200,2556
|
|
20231121,145200,26228297050,30200,30250,30300,30200,857
|
|
20231121,145100,26202380650,30250,30250,30350,30250,719
|
|
20231121,145000,26180614000,30300,30250,30300,30250,953
|
|
20231121,144900,26151766400,30250,30300,30300,30250,797
|
|
20231121,144800,26127642800,30300,30250,30350,30250,955
|
|
20231121,144700,26098696000,30250,30250,30350,30250,1118
|
|
20231121,144600,26064855850,30300,30250,30400,30250,1059
|
|
20231121,144500,26032753750,30250,30250,30300,30200,1395
|
|
20231121,144400,25990549550,30250,30250,30300,30200,1795
|
|
20231121,144300,25936199450,30250,30350,30400,30250,2013
|
|
20231121,144200,25875156800,30400,30350,30400,30350,1184
|
|
20231121,144100,25839188850,30350,30450,30500,30350,1712
|
|
20231121,144000,25787144400,30450,30450,30500,30400,1838
|
|
20231121,143900,25731188750,30450,30500,30500,30450,600
|
|
20231121,143800,25712907900,30450,30500,30550,30400,1166
|
|
20231121,143700,25677390450,30500,30450,30500,30400,972
|
|
20231121,143600,25647777000,30450,30500,30600,30400,2331
|
|
20231121,143500,25576634850,30500,30450,30550,30350,1096
|
|
20231121,143400,25543290550,30450,30450,30450,30350,850
|
|
20231121,143300,25517452850,30450,30450,30550,30450,1104
|
|
20231121,143200,25483776550,30400,30450,30450,30350,874
|
|
20231121,143100,25457187550,30400,30400,30550,30350,834
|
|
20231121,143000,25431846750,30350,30400,30550,30300,1035
|
|
20231121,142900,25400404350,30400,30400,30400,30350,915
|
|
20231121,142800,25372608400,30400,30400,30450,30350,838
|
|
20231121,142700,25347139150,30400,30450,30500,30400,757
|
|
20231121,142600,25324090900,30450,30500,30550,30450,442
|
|
20231121,142500,25310613000,30550,30500,30600,30450,549
|
|
20231121,142400,25293844200,30550,30600,30650,30300,4587
|
|
20231121,142300,25154409000,30600,30600,30700,30550,774
|
|
20231121,142200,25130698150,30550,30700,30700,30550,916
|
|
20231121,142100,25102638250,30750,30750,30750,30700,1137
|
|
20231121,142000,25067707200,30750,30800,30800,30700,1417
|
|
20231121,141900,25024115750,30850,30900,31000,30800,1342
|
|
20231121,141800,24982714750,30950,30950,30950,30850,776
|
|
20231121,141700,24958735550,30950,31000,31000,30900,1266
|
|
20231121,141600,24919577000,31000,31100,31100,30950,2141
|
|
20231121,141500,24853188800,31100,31150,31150,31050,584
|
|
20231121,141400,24835025100,31100,31050,31100,31050,891
|
|
20231121,141300,24807332650,31050,31050,31100,31050,908
|
|
20231121,141200,24779137350,31050,30950,31100,30950,762
|
|
20231121,141100,24755510450,31000,31000,31000,30850,1735
|
|
20231121,141000,24701820900,31000,31100,31250,31000,6142
|
|
20231121,140900,24510459200,31100,30650,31150,30600,5667
|
|
20231121,140800,24335511300,30600,30500,30600,30500,1038
|
|
20231121,140700,24303796050,30500,30500,30600,30500,1580
|
|
20231121,140600,24255588200,30500,30500,30600,30500,699
|
|
20231121,140500,24234257650,30500,30400,30500,30400,283
|
|
20231121,140400,24225639050,30400,30450,30450,30400,354
|
|
20231121,140300,24214874650,30400,30450,30450,30400,383
|
|
20231121,140200,24203226700,30400,30550,30550,30400,1650
|
|
20231121,140100,24152965800,30550,30550,30550,30500,210
|
|
20231121,140000,24146556700,30550,30450,30550,30450,1051
|
|
20231121,135900,24114514850,30500,30600,30600,30450,2587
|
|
20231121,135800,24035527250,30650,30700,30700,30600,714
|
|
20231121,135700,24013648400,30750,30700,30750,30700,2386
|
|
20231121,135600,23940343150,30700,30450,30700,30450,1601
|
|
20231121,135500,23891419350,30400,30350,30450,30350,864
|
|
20231121,135400,23865158850,30350,30400,30450,30350,487
|
|
20231121,135300,23850370450,30400,30500,30500,30350,1699
|
|
20231121,135200,23798707950,30450,30500,30550,30450,691
|
|
20231121,135100,23777659050,30500,30400,30550,30400,928
|
|
20231121,135000,23749369800,30400,30350,30500,30350,988
|
|
20231121,134900,23719314900,30250,30400,30450,30250,2296
|
|
20231121,134800,23649729700,30350,30400,30400,30350,711
|
|
20231121,134700,23628132850,30300,30550,30550,30300,2271
|
|
20231121,134600,23559124450,30500,30550,30600,30500,1207
|
|
20231121,134500,23522275800,30600,30650,30700,30550,1714
|
|
20231121,134400,23469798000,30700,30800,30800,30650,2314
|
|
20231121,134300,23398668500,30850,30800,30900,30800,1406
|
|
20231121,134200,23355287300,30750,30800,30900,30750,2742
|
|
20231121,134100,23270843000,30750,30450,30800,30450,2799
|
|
20231121,134000,23184866050,30450,30350,30500,30300,1842
|
|
20231121,133900,23128913750,30350,30350,30350,30250,1044
|
|
20231121,133800,23097253500,30300,30300,30400,30250,1576
|
|
20231121,133700,23049515950,30250,30400,30400,30200,4992
|
|
20231121,133600,22898456500,30400,30450,30500,30350,2623
|
|
20231121,133500,22818667550,30500,30450,30500,30350,3302
|
|
20231121,133400,22718241150,30400,30500,30550,30400,2821
|
|
20231121,133300,22632218200,30500,30700,30700,30350,3383
|
|
20231121,133200,22529062600,30700,30600,30750,30400,3160
|
|
20231121,133100,22432679250,30600,30850,30950,30500,9610
|
|
20231121,133000,22138341050,30850,30900,30900,30750,3602
|
|
20231121,132900,22027285250,30900,31150,31300,30750,9178
|
|
20231121,132800,21743466750,31150,31650,31750,31050,20243
|
|
20231121,132700,21107692200,31650,31350,31700,31150,4015
|
|
20231121,132600,20981296400,31300,31200,31350,31200,862
|
|
20231121,132500,20954338600,31200,31150,31400,31100,2468
|
|
20231121,132400,20877336000,31200,31200,31250,31100,1186
|
|
20231121,132300,20840366350,31150,31200,31200,31050,3627
|
|
20231121,132200,20727406200,31200,31400,31450,31200,2378
|
|
20231121,132100,20653050600,31350,31450,31550,31350,1779
|
|
20231121,132000,20597111250,31500,31500,31600,31450,3602
|
|
20231121,131900,20483596750,31500,31500,31550,31400,1677
|
|
20231121,131800,20430816200,31500,31400,31600,31350,3375
|
|
20231121,131700,20324489700,31400,31350,31400,31300,540
|
|
20231121,131600,20307564800,31350,31600,31650,31250,3328
|
|
20231121,131500,20202995500,31600,31350,31600,31350,2307
|
|
20231121,131400,20130343350,31350,31500,31600,31300,3072
|
|
20231121,131300,20033784850,31450,31450,31500,31350,1162
|
|
20231121,131200,19997287100,31450,31300,31500,31250,2453
|
|
20231121,131100,19920395600,31300,31400,31450,31300,1130
|
|
20231121,131000,19884962800,31400,31500,31500,31300,1342
|
|
20231121,130900,19842873100,31450,31350,31500,31350,1074
|
|
20231121,130800,19809102350,31350,31500,31550,31250,6977
|
|
20231121,130700,19590065650,31550,31800,31800,31550,3493
|
|
20231121,130600,19479572900,31750,31700,31800,31700,1893
|
|
20231121,130500,19419510650,31700,31550,31800,31550,3302
|
|
20231121,130400,19314760100,31600,31600,31650,31600,1270
|
|
20231121,130300,19274611400,31650,31550,31650,31550,1616
|
|
20231121,130200,19223490300,31550,31450,31650,31250,5971
|
|
20231121,130100,19035692600,31500,31750,31800,31350,4791
|
|
20231121,130000,18884401700,31800,31800,31850,31700,1076
|
|
20231121,125900,18850223450,31800,31850,31900,31500,5968
|
|
20231121,125800,18660721250,31850,31900,32000,31850,4580
|
|
20231121,125700,18514486100,31950,32000,32050,31700,13456
|
|
20231121,125600,18084674200,32000,31500,32050,31500,17505
|
|
20231121,125500,17526585700,31450,31500,31500,31400,3649
|
|
20231121,125400,17411845150,31400,31350,31500,31250,2182
|
|
20231121,125300,17343308750,31350,31350,31350,31250,2782
|
|
20231121,125200,17256212700,31400,31000,31400,31000,3360
|
|
20231121,125100,17151680450,31000,31350,31450,31000,5564
|
|
20231121,125000,16978220400,31350,31400,31450,31050,9774
|
|
20231121,124900,16673218300,31450,31550,31600,31400,4485
|
|
20231121,124800,16532181400,31550,31700,31700,31350,7343
|
|
20231121,124700,16301140600,31650,32050,32150,31650,4520
|
|
20231121,124600,16157195000,32000,31450,32150,31400,4876
|
|
20231121,124500,16002491000,31450,31850,32150,31350,17151
|
|
20231121,124400,15458345800,31850,32300,32300,31750,6728
|
|
20231121,124300,15243019300,32300,32500,32650,32300,6442
|
|
20231121,124200,15034231100,32500,31800,32750,31600,23474
|
|
20231121,124100,14280367250,31850,32700,32750,31850,28395
|
|
20231121,124000,13365519650,32700,32950,33100,32600,13812
|
|
20231121,123900,12913553300,33000,33300,33550,32700,27729
|
|
20231121,123800,11994984450,33350,33400,33500,32700,30753
|
|
20231121,123700,10978598350,33400,33050,34250,33050,53313
|
|
20231121,123600,9179913150,33000,32650,33500,32300,31666
|
|
20231121,123500,8133617250,32600,32500,32900,31700,15983
|
|
20231121,123400,7618443700,32550,32600,33600,32050,36770
|
|
20231121,123300,6407328700,32650,31850,32750,31500,31752
|
|
20231121,123200,5383806600,31850,33200,33450,31800,63260
|
|
20231121,123100,3315518100,32900,32900,32900,32900,0
|
|
20231121,123000,3315518100,32900,32900,32900,32900,0
|
|
20231121,122900,3315518100,32900,31150,32900,31100,51510
|
|
20231121,122800,1660257700,31150,30200,31250,30150,27339
|
|
20231121,122700,820665000,30150,30050,30250,30050,2298
|
|
20231121,122600,751290450,30050,30050,30050,30050,778
|
|
20231121,122500,727911550,30050,30050,30050,30000,48
|
|
20231121,122400,726469400,30050,30050,30050,30050,100
|
|
20231121,122300,723464400,30050,30000,30050,30000,12
|
|
20231121,122200,723104100,30050,30000,30050,30000,8
|
|
20231121,122100,722863950,30050,30050,30050,30050,0
|
|
20231121,122000,722863950,30050,30050,30050,30050,3
|
|
20231121,121900,722773800,30000,30000,30050,30000,38
|
|
20231121,121800,721633650,30000,30050,30050,30000,9
|
|
20231121,121700,721363500,30050,30050,30050,30050,2
|
|
20231121,121600,721303400,30000,30000,30000,30000,35
|
|
20231121,121500,720253400,30000,30000,30000,30000,105
|
|
20231121,121400,717103400,30050,30050,30050,30050,137
|
|
20231121,121300,712986550,30050,30000,30050,30000,31
|
|
20231121,121200,712056400,30000,30000,30000,30000,6
|
|
20231121,121100,711876400,30000,30000,30000,30000,5
|
|
20231121,121000,711726400,30050,30050,30050,30050,1
|
|
20231121,120900,711696350,30000,30000,30000,30000,0
|
|
20231121,120800,711696350,30000,30000,30000,30000,353
|
|
20231121,120700,701106350,30000,30000,30000,30000,58
|
|
20231121,120600,699366350,30000,30000,30000,30000,0
|
|
20231121,120500,699366350,30000,30000,30000,30000,35
|
|
20231121,120400,698316350,30000,30000,30000,30000,21
|
|
20231121,120300,697686350,30050,30050,30050,30050,9
|
|
20231121,120200,697415900,30050,30050,30050,30050,87
|
|
20231121,120100,694801550,30050,30050,30050,30050,6
|
|
20231121,120000,694621250,30050,30000,30050,30000,198
|
|
20231121,115900,688671950,30000,30000,30000,30000,30
|
|
20231121,115800,687771950,30000,30050,30050,30000,153
|
|
20231121,115700,683174400,30050,30050,30050,30050,129
|
|
20231121,115600,679297950,30050,30050,30050,30050,35
|
|
20231121,115500,678246200,30100,30100,30100,30100,0
|
|
20231121,115400,678246200,30100,30050,30100,30050,32
|
|
20231121,115300,677284450,30050,30050,30050,30050,23
|
|
20231121,115200,676593300,30100,30100,30100,30100,3
|
|
20231121,115100,676503000,30100,30050,30100,30050,39
|
|
20231121,115000,675330900,30050,30050,30050,30050,6
|
|
20231121,114900,675150600,30100,30000,30100,30000,85
|
|
20231121,114800,672596200,30050,30000,30050,30000,31
|
|
20231121,114700,671666050,30000,30000,30000,30000,31
|
|
20231121,114600,670736050,30000,30000,30000,30000,6
|
|
20231121,114500,670556050,30050,30050,30050,30050,2
|
|
20231121,114400,670495950,30050,30050,30050,30000,143
|
|
20231121,114300,666204650,30000,30000,30000,30000,5
|
|
20231121,114200,666054650,30050,30050,30050,30050,11
|
|
20231121,114100,665724100,30000,30000,30000,30000,0
|
|
20231121,114000,665724100,30000,30000,30000,30000,42
|
|
20231121,113900,664464100,30000,30000,30000,30000,56
|
|
20231121,113800,662784100,30050,30050,30050,30050,1
|
|
20231121,113700,662754050,30000,30000,30000,30000,1
|
|
20231121,113600,662724050,30050,30050,30050,30050,197
|
|
20231121,113500,656804200,30050,30100,30100,30050,7
|
|
20231121,113400,656593800,30050,30050,30050,30050,30
|
|
20231121,113300,655692300,30050,30050,30050,30050,12
|
|
20231121,113200,655331700,30050,30100,30100,30050,11
|
|
20231121,113100,655000900,30050,30050,30050,30050,49
|
|
20231121,113000,653528450,30050,30050,30050,30050,7
|
|
20231121,112900,653318100,30050,30050,30050,30050,0
|
|
20231121,112800,653318100,30050,30050,30050,30050,34
|
|
20231121,112700,652296400,30100,30000,30100,30000,41
|
|
20231121,112600,651062650,30050,30050,30050,30050,211
|
|
20231121,112500,644722100,30050,30050,30050,30050,6
|
|
20231121,112400,644541800,30050,30050,30050,30050,11
|
|
20231121,112300,644211250,30050,30000,30050,30000,30
|
|
20231121,112200,643311150,30000,30000,30000,30000,12
|
|
20231121,112100,642951150,30000,30050,30050,30000,19
|
|
20231121,112000,642380250,30050,30000,30050,30000,232
|
|
20231121,111900,635410150,30050,30100,30100,30050,210
|
|
20231121,111800,629099550,30050,30050,30050,30050,6
|
|
20231121,111700,628919250,30050,30100,30100,30050,125
|
|
20231121,111600,625162800,30100,30100,30100,30100,1
|
|
20231121,111500,625132700,30050,30050,30050,30050,42
|
|
20231121,111400,623870600,30050,30050,30100,30050,23
|
|
20231121,111300,623179150,30050,30050,30050,30050,2
|
|
20231121,111200,623119050,30100,30050,30100,30050,32
|
|
20231121,111100,622157300,30050,30050,30050,30050,2
|
|
20231121,111000,622097200,30050,30100,30100,30050,35
|
|
20231121,110900,621043950,30100,30100,30100,30100,0
|
|
20231121,110800,621043950,30100,30050,30100,30050,4
|
|
20231121,110700,620923600,30100,30050,30100,30050,15
|
|
20231121,110600,620472700,30050,30050,30050,30050,29
|
|
20231121,110500,619601250,30050,30050,30050,30050,6
|
|
20231121,110400,619420950,30050,30050,30050,30050,7
|
|
20231121,110300,619210600,30050,30050,30050,30050,46
|
|
20231121,110200,617828300,30050,30050,30050,30050,101
|
|
20231121,110100,614793250,30050,30100,30100,30050,242
|
|
20231121,110000,607509700,30100,30100,30100,30100,11
|
|
20231121,105900,607178600,30100,30150,30150,30100,36
|
|
20231121,105800,606094750,30150,30150,30150,30150,198
|
|
20231121,105700,600125050,30150,30150,30150,30150,0
|
|
20231121,105600,600125050,30150,30250,30250,30150,285
|
|
20231121,105500,591504300,30300,30300,30300,30250,346
|
|
20231121,105400,581036000,30350,30250,30350,30250,2729
|
|
20231121,105300,498297250,30300,30250,30300,30200,1478
|
|
20231121,105200,453576500,30200,30150,30200,30150,2511
|
|
20231121,105100,377781850,30150,30150,30150,30150,3
|
|
20231121,105000,377691400,30150,30150,30150,30150,4
|
|
20231121,104900,377570800,30150,30050,30150,30050,483
|
|
20231121,104800,363033350,30050,30050,30050,30050,0
|
|
20231121,104700,363033350,30050,30050,30050,30050,39
|
|
20231121,104600,361861400,30050,30050,30100,30050,70
|
|
20231121,104500,359757850,30000,30050,30050,30000,19
|
|
20231121,104400,359187150,30000,30000,30000,30000,40
|
|
20231121,104300,357987150,30000,30050,30050,30000,3
|
|
20231121,104200,357897050,30050,30000,30050,30000,13
|
|
20231121,104100,357506650,30050,30000,30050,30000,572
|
|
20231121,104000,340346600,30050,30050,30050,30050,189
|
|
20231121,103900,334667150,30050,30050,30050,30050,836
|
|
20231121,103800,309545350,30000,30100,30100,30000,1379
|
|
20231121,103700,268056650,30150,30150,30150,30150,190
|
|
20231121,103600,262328150,30150,30100,30200,30100,418
|
|
20231121,103500,249725700,30100,29950,30100,29950,2027
|
|
20231121,103400,188878800,29900,29900,29900,29900,410
|
|
20231121,103300,176619800,29850,29850,29850,29850,288
|
|
20231121,103200,168023000,29800,29800,29800,29800,0
|
|
20231121,103100,168023000,29800,29800,29800,29800,11
|
|
20231121,103000,167695200,29800,29800,29800,29800,30
|
|
20231121,102900,166801200,29800,29800,29800,29800,6
|
|
20231121,102800,166622400,29800,29800,29800,29800,12
|
|
20231121,102700,166264800,29850,29850,29850,29850,101
|
|
20231121,102600,163249950,29800,29800,29800,29800,6
|
|
20231121,102500,163071150,29800,29800,29800,29800,0
|
|
20231121,102400,163071150,29800,29800,29800,29800,17
|
|
20231121,102300,162564550,29800,29800,29800,29800,0
|
|
20231121,102200,162564550,29800,29800,29800,29800,24
|
|
20231121,102100,161849350,29850,29850,29850,29850,377
|
|
20231121,102000,150595900,29850,29900,29900,29850,7
|
|
20231121,101900,150386900,29900,29900,29900,29850,23
|
|
20231121,101800,149699250,29900,29900,29900,29900,78
|
|
20231121,101700,147367050,29900,29900,29900,29900,111
|
|
20231121,101600,144048150,29900,29900,29900,29900,175
|
|
20231121,101500,138815650,29900,29850,29900,29850,712
|
|
20231121,101400,117560500,29800,29750,29800,29750,55
|
|
20231121,101300,115922100,29750,29800,29800,29750,8
|
|
20231121,101200,115683950,29800,29800,29800,29800,3
|
|
20231121,101100,115594550,29800,29800,29800,29800,3
|
|
20231121,101000,115505150,29800,29750,29800,29750,267
|
|
20231121,100900,107549100,29800,29800,29800,29800,0
|
|
20231121,100800,107549100,29800,29800,29800,29800,5
|
|
20231121,100700,107400100,29800,29750,29800,29750,19
|
|
20231121,100600,106834700,29750,29800,29800,29750,9
|
|
20231121,100500,106566800,29750,29750,29750,29750,6
|
|
20231121,100400,106388300,29750,29750,29750,29750,3
|
|
20231121,100300,106299050,29700,29650,29700,29650,72
|
|
20231121,100200,104160900,29700,29700,29700,29700,3
|
|
20231121,100100,104071800,29650,29650,29650,29650,6
|
|
20231121,100000,103893900,29650,29650,29650,29650,0
|
|
20231121,095900,103893900,29650,29650,29700,29650,13
|
|
20231121,095800,103508350,29650,29650,29650,29650,12
|
|
20231121,095700,103152550,29650,29650,29650,29650,0
|
|
20231121,095600,103152550,29650,29650,29650,29650,11
|
|
20231121,095500,102826400,29700,29700,29700,29700,14
|
|
20231121,095400,102410600,29700,29700,29700,29700,0
|
|
20231121,095300,102410600,29700,29700,29700,29700,0
|
|
20231121,095200,102410600,29700,29650,29700,29650,27
|
|
20231121,095100,101610000,29650,29650,29650,29650,0
|
|
20231121,095000,101610000,29650,29650,29650,29650,36
|
|
20231121,094900,100542600,29650,29600,29650,29600,12
|
|
20231121,094800,100187100,29600,29600,29600,29600,5
|
|
20231121,094700,100039100,29650,29650,29650,29650,0
|
|
20231121,094600,100039100,29650,29650,29650,29650,3
|
|
20231121,094500,99950150,29650,29600,29650,29600,17
|
|
20231121,094400,99446350,29650,29650,29650,29650,0
|
|
20231121,094300,99446350,29650,29650,29650,29650,286
|
|
20231121,094200,90966450,29650,29650,29650,29650,6
|
|
20231121,094100,90788550,29650,29650,29650,29650,5
|
|
20231121,094000,90640300,29650,29650,29650,29650,6
|
|
20231121,093900,90462400,29650,29650,29650,29650,0
|
|
20231121,093800,90462400,29650,29650,29650,29650,267
|
|
20231121,093700,82545850,29700,29650,29700,29650,307
|
|
20231121,093600,73442900,29700,29700,29700,29700,3
|
|
20231121,093500,73353800,29700,29700,29700,29700,61
|
|
20231121,093400,71542100,29700,29650,29700,29650,6
|
|
20231121,093300,71364150,29650,29650,29650,29650,6
|
|
20231121,093200,71186250,29650,29650,29650,29650,0
|
|
20231121,093100,71186250,29650,29650,29650,29650,14
|
|
20231121,093000,70771150,29700,29700,29700,29700,2
|
|
20231121,092900,70711750,29650,29650,29650,29650,6
|
|
20231121,092800,70533850,29650,29650,29650,29650,88
|
|
20231121,092700,67924650,29650,29650,29650,29650,31
|
|
20231121,092600,67005500,29650,29650,29650,29650,17
|
|
20231121,092500,66501450,29700,29700,29700,29700,392
|
|
20231121,092400,54859050,29750,29750,29750,29750,36
|
|
20231121,092300,53788050,29700,29750,29800,29700,108
|
|
20231121,092200,50575300,29800,29800,29800,29800,22
|
|
20231121,092100,49919700,29800,29800,29800,29800,0
|
|
20231121,092000,49919700,29800,29800,29800,29800,8
|
|
20231121,091900,49681300,29850,29850,29850,29850,0
|
|
20231121,091800,49681300,29850,29850,29850,29850,42
|
|
20231121,091700,48427600,29850,29800,29850,29800,35
|
|
20231121,091600,47384400,29800,29800,29800,29800,12
|
|
20231121,091500,47026800,29800,29800,29850,29800,71
|
|
20231121,091400,44910950,29800,29800,29800,29800,100
|
|
20231121,091300,41930950,29750,29750,29750,29750,0
|
|
20231121,091200,41930950,29750,29750,29750,29750,0
|
|
20231121,091100,41930950,29750,29750,29750,29750,0
|
|
20231121,091000,41930950,29750,29750,29750,29750,17
|
|
20231121,090900,41425200,29750,29750,29750,29750,81
|
|
20231121,090800,39015450,29750,29750,29750,29750,58
|
|
20231121,090700,37289950,29750,29750,29750,29750,0
|
|
20231121,090600,37289950,29750,29750,29750,29750,0
|
|
20231121,090500,37289950,29750,29750,29750,29750,5
|
|
20231121,090400,37141200,29750,29750,29750,29750,38
|
|
20231121,090300,36010700,29750,29850,29850,29750,76
|
|
20231121,090200,33742700,29900,29900,29900,29900,10
|
|
20231121,090100,33443700,30000,29950,30000,29900,1078
|
|
20231121,090000,1108100,29900,29950,29950,29900,37
|