587 lines
30 KiB
CSV
587 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184400,1428169700,33050,33050,33050,33050,392
|
|
20231122,184300,1428169700,33050,33050,33050,33050,0
|
|
20231122,184200,1428169700,33050,33050,33050,33050,0
|
|
20231122,184100,1428169700,33050,33050,33050,33050,0
|
|
20231122,184000,1428169700,33050,33050,33050,33050,0
|
|
20231122,183900,1428169700,33050,33050,33050,33050,0
|
|
20231122,183800,1428169700,33050,33050,33050,33050,0
|
|
20231122,183700,1428169700,33050,33050,33050,33050,0
|
|
20231122,183600,1428169700,33050,33050,33050,33050,0
|
|
20231122,183500,1428169700,33050,33050,33050,33050,0
|
|
20231122,183400,1428169700,33050,33050,33050,33050,0
|
|
20231122,183300,1428169700,33050,33050,33050,33050,0
|
|
20231122,183200,1428169700,33050,33050,33050,33050,0
|
|
20231122,183100,1428169700,33050,33050,33050,33050,0
|
|
20231122,183000,1428169700,33050,33050,33050,33050,0
|
|
20231122,182900,1428169700,33050,33050,33050,33050,0
|
|
20231122,182800,1428169700,33050,33050,33050,33050,0
|
|
20231122,182700,1428169700,33050,33050,33050,33050,0
|
|
20231122,182600,1428169700,33050,33050,33050,33050,0
|
|
20231122,182500,1428169700,33050,33050,33050,33050,0
|
|
20231122,182400,1428169700,33050,33050,33050,33050,0
|
|
20231122,182300,1428169700,33050,33050,33050,33050,0
|
|
20231122,182200,1428169700,33050,33050,33050,33050,0
|
|
20231122,182100,1428169700,33050,33050,33050,33050,0
|
|
20231122,182000,1428169700,33050,33050,33050,33050,0
|
|
20231122,181900,1428169700,33050,33050,33050,33050,0
|
|
20231122,181800,1428169700,33050,33050,33050,33050,0
|
|
20231122,181700,1428169700,33050,33050,33050,33050,0
|
|
20231122,181600,1428169700,33050,33050,33050,33050,0
|
|
20231122,181500,1428169700,33050,33050,33050,33050,0
|
|
20231122,181400,1428169700,33050,33050,33050,33050,392
|
|
20231122,181300,1428169700,33050,33050,33050,33050,0
|
|
20231122,181200,1428169700,33050,33050,33050,33050,0
|
|
20231122,181100,1428169700,33050,33050,33050,33050,0
|
|
20231122,181000,1428169700,33050,33050,33050,33050,0
|
|
20231122,180900,1428169700,33050,33050,33050,33050,0
|
|
20231122,180800,1428169700,33050,33050,33050,33050,0
|
|
20231122,180700,1428169700,33050,33050,33050,33050,0
|
|
20231122,180600,1428169700,33050,33050,33050,33050,0
|
|
20231122,180500,1428169700,33050,33050,33050,33050,0
|
|
20231122,180400,1428169700,33050,33050,33050,33050,0
|
|
20231122,180300,1428169700,33050,33050,33050,33050,0
|
|
20231122,180200,1428169700,33050,33050,33050,33050,0
|
|
20231122,180100,1428169700,33050,33050,33050,33050,0
|
|
20231122,180000,1428169700,33050,33050,33050,33050,0
|
|
20231122,175900,1428169700,33050,33050,33050,33050,0
|
|
20231122,175800,1428169700,33050,33050,33050,33050,0
|
|
20231122,175700,1428169700,33050,33050,33050,33050,0
|
|
20231122,175600,1428169700,33050,33050,33050,33050,0
|
|
20231122,175500,1428169700,33050,33050,33050,33050,0
|
|
20231122,175400,1428169700,33050,33050,33050,33050,0
|
|
20231122,175300,1428169700,33050,33050,33050,33050,0
|
|
20231122,175200,1428169700,33050,33050,33050,33050,0
|
|
20231122,175100,1428169700,33050,33050,33050,33050,0
|
|
20231122,175000,1428169700,33050,33050,33050,33050,0
|
|
20231122,174900,1428169700,33050,33050,33050,33050,0
|
|
20231122,174800,1428169700,33050,33050,33050,33050,0
|
|
20231122,174700,1428169700,33050,33050,33050,33050,0
|
|
20231122,174600,1428169700,33050,33050,33050,33050,0
|
|
20231122,174500,1428169700,33050,33050,33050,33050,0
|
|
20231122,174400,1428169700,33050,33050,33050,33050,392
|
|
20231122,174300,1428169700,33050,33050,33050,33050,0
|
|
20231122,174200,1428169700,33050,33050,33050,33050,0
|
|
20231122,174100,1428169700,33050,33050,33050,33050,0
|
|
20231122,174000,1428169700,33050,33050,33050,33050,0
|
|
20231122,173900,1428169700,33050,33050,33050,33050,0
|
|
20231122,173800,1428169700,33050,33050,33050,33050,0
|
|
20231122,173700,1428169700,33050,33050,33050,33050,0
|
|
20231122,173600,1428169700,33050,33050,33050,33050,0
|
|
20231122,173500,1428169700,33050,33050,33050,33050,0
|
|
20231122,173400,1428169700,33050,33050,33050,33050,0
|
|
20231122,173300,1428169700,33050,33050,33050,33050,0
|
|
20231122,173200,1428169700,33050,33050,33050,33050,0
|
|
20231122,173100,1428169700,33050,33050,33050,33050,0
|
|
20231122,173000,1428169700,33050,33050,33050,33050,0
|
|
20231122,172900,1428169700,33050,33050,33050,33050,0
|
|
20231122,172800,1428169700,33050,33050,33050,33050,0
|
|
20231122,172700,1428169700,33050,33050,33050,33050,0
|
|
20231122,172600,1428169700,33050,33050,33050,33050,0
|
|
20231122,172500,1428169700,33050,33050,33050,33050,0
|
|
20231122,172400,1428169700,33050,33050,33050,33050,0
|
|
20231122,172300,1428169700,33050,33050,33050,33050,0
|
|
20231122,172200,1428169700,33050,33050,33050,33050,0
|
|
20231122,172100,1428169700,33050,33050,33050,33050,0
|
|
20231122,172000,1428169700,33050,33050,33050,33050,0
|
|
20231122,171900,1428169700,33050,33050,33050,33050,0
|
|
20231122,171800,1428169700,33050,33050,33050,33050,0
|
|
20231122,171700,1428169700,33050,33050,33050,33050,0
|
|
20231122,171600,1428169700,33050,33050,33050,33050,0
|
|
20231122,171500,1428169700,33050,33050,33050,33050,0
|
|
20231122,171400,1428169700,33050,33050,33050,33050,392
|
|
20231122,171300,1428169700,33050,33050,33050,33050,0
|
|
20231122,171200,1428169700,33050,33050,33050,33050,0
|
|
20231122,171100,1428169700,33050,33050,33050,33050,0
|
|
20231122,171000,1428169700,33050,33050,33050,33050,0
|
|
20231122,170900,1428169700,33050,33050,33050,33050,0
|
|
20231122,170800,1428169700,33050,33050,33050,33050,0
|
|
20231122,170700,1428169700,33050,33050,33050,33050,0
|
|
20231122,170600,1428169700,33050,33050,33050,33050,0
|
|
20231122,170500,1428169700,33050,33050,33050,33050,0
|
|
20231122,170400,1428169700,33050,33050,33050,33050,0
|
|
20231122,170300,1428169700,33050,33050,33050,33050,0
|
|
20231122,170200,1428169700,33050,33050,33050,33050,0
|
|
20231122,170100,1428169700,33050,33050,33050,33050,0
|
|
20231122,170000,1428169700,33050,33050,33050,33050,0
|
|
20231122,165900,1428169700,33050,33050,33050,33050,0
|
|
20231122,165800,1428169700,33050,33050,33050,33050,0
|
|
20231122,165700,1428169700,33050,33050,33050,33050,0
|
|
20231122,165600,1428169700,33050,33050,33050,33050,0
|
|
20231122,165500,1428169700,33050,33050,33050,33050,0
|
|
20231122,165400,1428169700,33050,33050,33050,33050,0
|
|
20231122,165300,1428169700,33050,33050,33050,33050,0
|
|
20231122,165200,1428169700,33050,33050,33050,33050,0
|
|
20231122,165100,1428169700,33050,33050,33050,33050,0
|
|
20231122,165000,1428169700,33050,33050,33050,33050,0
|
|
20231122,164900,1428169700,33050,33050,33050,33050,0
|
|
20231122,164800,1428169700,33050,33050,33050,33050,0
|
|
20231122,164700,1428169700,33050,33050,33050,33050,0
|
|
20231122,164600,1428169700,33050,33050,33050,33050,0
|
|
20231122,164500,1428169700,33050,33050,33050,33050,0
|
|
20231122,164400,1428169700,33050,33050,33050,33050,392
|
|
20231122,164300,1428169700,33050,33050,33050,33050,0
|
|
20231122,164200,1428169700,33050,33050,33050,33050,0
|
|
20231122,164100,1428169700,33050,33050,33050,33050,0
|
|
20231122,164000,1428169700,33050,33050,33050,33050,0
|
|
20231122,163900,1428169700,33050,33050,33050,33050,0
|
|
20231122,163800,1428169700,33050,33050,33050,33050,0
|
|
20231122,163700,1428169700,33050,33050,33050,33050,0
|
|
20231122,163600,1428169700,33050,33050,33050,33050,0
|
|
20231122,163500,1428169700,33050,33050,33050,33050,0
|
|
20231122,163400,1428169700,33050,33050,33050,33050,0
|
|
20231122,163300,1428169700,33050,33050,33050,33050,0
|
|
20231122,163200,1428169700,33050,33050,33050,33050,0
|
|
20231122,163100,1428169700,33050,33050,33050,33050,0
|
|
20231122,163000,1428169700,33050,33050,33050,33050,0
|
|
20231122,162900,1428169700,33050,33050,33050,33050,0
|
|
20231122,162800,1428169700,33050,33050,33050,33050,0
|
|
20231122,162700,1428169700,33050,33050,33050,33050,0
|
|
20231122,162600,1428169700,33050,33050,33050,33050,0
|
|
20231122,162500,1428169700,33050,33050,33050,33050,0
|
|
20231122,162400,1428169700,33050,33050,33050,33050,0
|
|
20231122,162300,1428169700,33050,33050,33050,33050,0
|
|
20231122,162200,1428169700,33050,33050,33050,33050,0
|
|
20231122,162100,1428169700,33050,33050,33050,33050,0
|
|
20231122,162000,1428169700,33050,33050,33050,33050,0
|
|
20231122,161900,1428169700,33050,33050,33050,33050,0
|
|
20231122,161800,1428169700,33050,33050,33050,33050,0
|
|
20231122,161700,1428169700,33050,33050,33050,33050,0
|
|
20231122,161600,1428169700,33050,33050,33050,33050,0
|
|
20231122,161500,1428169700,33050,33050,33050,33050,0
|
|
20231122,161400,1428169700,33050,33050,33050,33050,392
|
|
20231122,161300,1428169700,33050,33050,33050,33050,0
|
|
20231122,161200,1428169700,33050,33050,33050,33050,0
|
|
20231122,161100,1428169700,33050,33050,33050,33050,0
|
|
20231122,161000,1428169700,33050,33050,33050,33050,0
|
|
20231122,160900,1428169700,33050,33050,33050,33050,0
|
|
20231122,160800,1428169700,33050,33050,33050,33050,0
|
|
20231122,160700,1428169700,33050,33050,33050,33050,0
|
|
20231122,160600,1428169700,33050,33050,33050,33050,0
|
|
20231122,160500,1428169700,33050,33050,33050,33050,0
|
|
20231122,160400,1428169700,33050,33050,33050,33050,0
|
|
20231122,160300,1428169700,33050,33050,33050,33050,0
|
|
20231122,160200,1428169700,33050,33050,33050,33050,0
|
|
20231122,160100,1428169700,33050,33050,33050,33050,0
|
|
20231122,160000,1428169700,33050,33050,33050,33050,0
|
|
20231122,155900,1428169700,33050,33050,33050,33050,0
|
|
20231122,155800,1428169700,33050,33050,33050,33050,0
|
|
20231122,155700,1428169700,33050,33050,33050,33050,0
|
|
20231122,155600,1428169700,33050,33050,33050,33050,0
|
|
20231122,155500,1428169700,33050,33050,33050,33050,0
|
|
20231122,155400,1428169700,33050,33050,33050,33050,0
|
|
20231122,155300,1428169700,33050,33050,33050,33050,0
|
|
20231122,155200,1428169700,33050,33050,33050,33050,0
|
|
20231122,155100,1428169700,33050,33050,33050,33050,0
|
|
20231122,155000,1428169700,33050,33050,33050,33050,0
|
|
20231122,154900,1428169700,33050,33050,33050,33050,0
|
|
20231122,154800,1428169700,33050,33050,33050,33050,0
|
|
20231122,154700,1428169700,33050,33050,33050,33050,0
|
|
20231122,154600,1428169700,33050,33050,33050,33050,0
|
|
20231122,154500,1428169700,33050,33050,33050,33050,0
|
|
20231122,154400,1428169700,33050,33050,33050,33050,392
|
|
20231122,154300,1428169700,33050,33050,33050,33050,0
|
|
20231122,154200,1428169700,33050,33050,33050,33050,0
|
|
20231122,154100,1428169700,33050,33050,33050,33050,0
|
|
20231122,154000,1428169700,33050,33050,33050,33050,0
|
|
20231122,153900,1428169700,33050,33050,33050,33050,0
|
|
20231122,153800,1428169700,33050,33050,33050,33050,0
|
|
20231122,153700,1428169700,33050,33050,33050,33050,0
|
|
20231122,153600,1428169700,33050,33050,33050,33050,0
|
|
20231122,153500,1428169700,33050,33050,33050,33050,0
|
|
20231122,153400,1428169700,33050,33050,33050,33050,0
|
|
20231122,153300,1428169700,33050,33050,33050,33050,0
|
|
20231122,153200,1428169700,33050,33050,33050,33050,0
|
|
20231122,153100,1428169700,33050,33050,33050,33050,0
|
|
20231122,153000,1428169700,33050,33050,33050,33050,392
|
|
20231122,152900,1415214100,33050,33050,33050,33050,0
|
|
20231122,152800,1415214100,33050,33050,33050,33050,0
|
|
20231122,152700,1415214100,33050,33050,33050,33050,0
|
|
20231122,152600,1415214100,33050,33050,33050,33050,0
|
|
20231122,152500,1415214100,33050,33050,33050,33050,0
|
|
20231122,152400,1415214100,33050,33050,33050,33050,0
|
|
20231122,152300,1415214100,33050,33050,33050,33050,0
|
|
20231122,152200,1415214100,33050,33050,33050,33050,0
|
|
20231122,152100,1415214100,33050,33050,33050,33050,0
|
|
20231122,152000,1415214100,33050,33050,33050,33050,0
|
|
20231122,151900,1415214100,33050,33050,33050,33050,80
|
|
20231122,151800,1412570100,33050,32900,33050,32850,193
|
|
20231122,151700,1406204350,32900,32900,32900,32900,7
|
|
20231122,151600,1405974050,32900,32900,33000,32900,8
|
|
20231122,151500,1405710750,32900,32900,32900,32900,10
|
|
20231122,151400,1405381750,33000,32900,33000,32900,9
|
|
20231122,151300,1405085500,33000,32800,33000,32800,12
|
|
20231122,151200,1404690850,33000,32900,33000,32800,10
|
|
20231122,151100,1404362400,33000,32850,33000,32750,59
|
|
20231122,151000,1402421450,32900,32850,33000,32700,207
|
|
20231122,150900,1395611100,32700,32700,32900,32700,8
|
|
20231122,150800,1395349150,32700,32700,32900,32700,41
|
|
20231122,150700,1394008100,32700,32750,32900,32700,106
|
|
20231122,150600,1390536250,32750,32750,32900,32750,439
|
|
20231122,150500,1376155900,32900,32800,32900,32750,186
|
|
20231122,150400,1370062800,32750,32800,32850,32750,57
|
|
20231122,150300,1368193250,32800,32850,32850,32800,74
|
|
20231122,150200,1365763450,32850,32900,32900,32850,26
|
|
20231122,150100,1364908600,32900,32900,32900,32900,116
|
|
20231122,150000,1361092200,32900,33000,33000,32900,47
|
|
20231122,145900,1359542750,33000,33050,33050,33000,197
|
|
20231122,145800,1353038050,33050,33100,33150,33000,669
|
|
20231122,145700,1330949050,33150,33150,33200,33150,150
|
|
20231122,145600,1325974050,33150,33250,33300,33150,184
|
|
20231122,145500,1319855550,33300,33250,33300,33250,131
|
|
20231122,145400,1315496500,33250,33250,33300,33250,156
|
|
20231122,145300,1310303450,33300,33250,33300,33250,193
|
|
20231122,145200,1303885400,33300,33300,33300,33250,115
|
|
20231122,145100,1300057250,33350,33300,33350,33300,70
|
|
20231122,145000,1297722900,33250,33350,33350,33250,27
|
|
20231122,144900,1296822550,33400,33300,33400,33300,61
|
|
20231122,144800,1294787700,33250,33300,33400,33250,70
|
|
20231122,144700,1292453750,33250,33250,33350,33250,112
|
|
20231122,144600,1288719450,33250,33300,33350,33250,102
|
|
20231122,144500,1285320400,33250,33250,33350,33250,79
|
|
20231122,144400,1282687550,33300,33350,33350,33300,119
|
|
20231122,144300,1278723800,33300,33350,33400,33300,90
|
|
20231122,144200,1275720800,33300,33350,33400,33300,132
|
|
20231122,144100,1271315300,33350,33400,33400,33350,229
|
|
20231122,144000,1263666800,33350,33400,33400,33350,51
|
|
20231122,143900,1261965200,33350,33400,33450,33350,74
|
|
20231122,143800,1259493350,33400,33400,33450,33300,651
|
|
20231122,143700,1237744150,33300,33400,33400,33300,187
|
|
20231122,143600,1231506650,33350,33350,33450,33350,71
|
|
20231122,143500,1229135100,33350,33400,33400,33350,69
|
|
20231122,143400,1226830550,33350,33350,33400,33350,22
|
|
20231122,143300,1226095850,33400,33400,33400,33400,70
|
|
20231122,143200,1223757850,33400,33400,33400,33350,85
|
|
20231122,143100,1220919600,33400,33400,33400,33400,73
|
|
20231122,143000,1218481400,33400,33400,33400,33400,43
|
|
20231122,142900,1217045200,33400,33400,33450,33400,125
|
|
20231122,142800,1212867700,33400,33400,33400,33400,15
|
|
20231122,142700,1212366700,33400,33400,33450,33400,111
|
|
20231122,142600,1208656800,33450,33400,33450,33400,146
|
|
20231122,142500,1203778200,33400,33350,33400,33350,36
|
|
20231122,142400,1202576700,33400,33400,33400,33400,441
|
|
20231122,142300,1187847300,33450,33400,33450,33400,58
|
|
20231122,142200,1185909100,33400,33400,33400,33400,85
|
|
20231122,142100,1183070100,33400,33400,33400,33400,22
|
|
20231122,142000,1182335300,33400,33350,33400,33350,89
|
|
20231122,141900,1179363750,33400,33400,33400,33400,100
|
|
20231122,141800,1176023750,33400,33400,33400,33350,285
|
|
20231122,141700,1166504850,33450,33400,33450,33400,415
|
|
20231122,141600,1152623150,33450,33450,33450,33400,71
|
|
20231122,141500,1150248400,33450,33450,33450,33400,46
|
|
20231122,141400,1148710100,33400,33450,33450,33400,325
|
|
20231122,141300,1137850550,33450,33450,33450,33400,295
|
|
20231122,141200,1127983500,33400,33400,33400,33350,1148
|
|
20231122,141100,1089667100,33400,33350,33400,33300,477
|
|
20231122,141000,1073756100,33350,33250,33350,33250,616
|
|
20231122,140900,1053239900,33200,33200,33250,33150,1404
|
|
20231122,140800,1006641450,33200,33200,33300,33200,1029
|
|
20231122,140700,972450650,33200,33150,33200,33150,577
|
|
20231122,140600,953299450,33100,33150,33150,33100,194
|
|
20231122,140500,946870850,33200,32950,33250,32950,2045
|
|
20231122,140400,879235700,32950,32850,32950,32850,845
|
|
20231122,140300,851457700,32850,32850,32850,32850,66
|
|
20231122,140200,849289600,32850,32850,32900,32850,158
|
|
20231122,140100,844098250,32850,32850,32900,32850,573
|
|
20231122,140000,825270500,32800,32800,32800,32800,636
|
|
20231122,135900,804409700,32800,32800,32800,32800,121
|
|
20231122,135800,800440900,32850,32800,32850,32800,328
|
|
20231122,135700,789678750,32800,32750,32800,32750,303
|
|
20231122,135600,779751650,32800,32800,32800,32800,18
|
|
20231122,135500,779161250,32800,32800,32800,32800,74
|
|
20231122,135400,776734050,32800,32800,32800,32800,150
|
|
20231122,135300,771814050,32800,32750,32800,32750,45
|
|
20231122,135200,770339450,32750,32750,32800,32750,846
|
|
20231122,135100,742632000,32750,32700,32750,32650,999
|
|
20231122,135000,709957500,32650,32700,32700,32650,243
|
|
20231122,134900,702021050,32600,32650,32650,32600,47
|
|
20231122,134800,700486650,32650,32650,32650,32650,46
|
|
20231122,134700,698984750,32500,32700,32700,32500,169
|
|
20231122,134600,693478100,32650,32650,32650,32650,10
|
|
20231122,134500,693151600,32700,32750,32750,32700,215
|
|
20231122,134400,686118600,32750,32700,32750,32700,41
|
|
20231122,134300,684776850,32750,32750,32750,32750,15
|
|
20231122,134200,684285600,32750,32700,32750,32700,109
|
|
20231122,134100,680717250,32750,32750,32750,32750,66
|
|
20231122,134000,678555750,32750,32700,32750,32700,62
|
|
20231122,133900,676527400,32750,32750,32750,32700,120
|
|
20231122,133800,672598900,32700,32800,32800,32700,266
|
|
20231122,133700,663890300,32800,32800,32800,32800,20
|
|
20231122,133600,663234300,32800,32800,32800,32800,74
|
|
20231122,133500,660807100,32800,32800,32800,32800,76
|
|
20231122,133400,658314300,32750,32750,32800,32750,284
|
|
20231122,133300,649006050,32800,32800,32800,32800,4
|
|
20231122,133200,648874850,32800,32750,32800,32700,835
|
|
20231122,133100,621528250,32700,32750,32750,32700,137
|
|
20231122,133000,617042250,32750,32650,32750,32650,207
|
|
20231122,132900,610274800,32700,32600,32700,32600,216
|
|
20231122,132800,603226550,32600,32550,32600,32550,171
|
|
20231122,132700,597659750,32500,32550,32550,32500,37
|
|
20231122,132600,596456200,32500,32550,32550,32500,134
|
|
20231122,132500,592100250,32550,32550,32550,32550,18
|
|
20231122,132400,591514350,32500,32500,32500,32500,89
|
|
20231122,132300,588621850,32500,32500,32550,32500,72
|
|
20231122,132200,586280950,32500,32400,32500,32400,1317
|
|
20231122,132100,543531650,32400,32400,32400,32400,0
|
|
20231122,132000,543531650,32400,32400,32400,32400,119
|
|
20231122,131900,539676050,32400,32400,32400,32400,185
|
|
20231122,131800,533682050,32450,32450,32450,32450,0
|
|
20231122,131700,533682050,32450,32400,32450,32400,2
|
|
20231122,131600,533617200,32450,32450,32450,32450,253
|
|
20231122,131500,525407350,32400,32400,32400,32400,33
|
|
20231122,131400,524338150,32400,32400,32400,32400,150
|
|
20231122,131300,519478150,32400,32400,32400,32400,262
|
|
20231122,131200,510989350,32400,32400,32400,32400,0
|
|
20231122,131100,510989350,32400,32400,32400,32400,36
|
|
20231122,131000,509822950,32500,32500,32500,32500,0
|
|
20231122,130900,509822950,32500,32500,32500,32500,5
|
|
20231122,130800,509660450,32400,32350,32450,32300,1102
|
|
20231122,130700,473958900,32350,32350,32350,32350,30
|
|
20231122,130600,472988400,32400,32400,32400,32400,0
|
|
20231122,130500,472988400,32400,32400,32400,32400,1
|
|
20231122,130400,472956000,32400,32350,32400,32350,70
|
|
20231122,130300,470689350,32350,32350,32400,32350,32
|
|
20231122,130200,469654100,32350,32350,32350,32350,70
|
|
20231122,130100,467389600,32350,32350,32350,32350,56
|
|
20231122,130000,465578000,32400,32350,32400,32350,91
|
|
20231122,125900,462633950,32400,32400,32400,32400,188
|
|
20231122,125800,456542750,32400,32400,32400,32400,11
|
|
20231122,125700,456186350,32350,32350,32400,32350,85
|
|
20231122,125600,453436550,32350,32300,32400,32300,954
|
|
20231122,125500,422586900,32300,32250,32300,32250,681
|
|
20231122,125400,400620000,32250,32250,32250,32200,92
|
|
20231122,125300,397655050,32250,32250,32250,32200,89
|
|
20231122,125200,394787500,32250,32150,32250,32150,31
|
|
20231122,125100,393790750,32250,32200,32250,32200,310
|
|
20231122,125000,383807400,32200,32100,32200,32100,541
|
|
20231122,124900,366437500,32100,32050,32100,32050,184
|
|
20231122,124800,360540200,32050,31950,32050,31950,100
|
|
20231122,124700,357341150,31950,31900,31950,31900,15
|
|
20231122,124600,356862600,31850,31900,31900,31850,21
|
|
20231122,124500,356193250,31850,31850,31850,31850,0
|
|
20231122,124400,356193250,31850,31850,31850,31850,0
|
|
20231122,124300,356193250,31850,31850,31850,31850,0
|
|
20231122,124200,356193250,31850,31900,31900,31850,79
|
|
20231122,124100,353674600,31900,31900,31900,31900,0
|
|
20231122,124000,353674600,31900,31900,31900,31900,4
|
|
20231122,123900,353547000,31950,31950,31950,31950,57
|
|
20231122,123800,351725850,31950,31900,31950,31900,37
|
|
20231122,123700,350545350,31950,31950,31950,31950,5
|
|
20231122,123600,350385600,31950,31950,31950,31950,1
|
|
20231122,123500,350353650,31950,31900,31950,31900,34
|
|
20231122,123400,349268800,31950,31950,31950,31950,2
|
|
20231122,123300,349204900,31950,31950,31950,31950,2
|
|
20231122,123200,349141000,31950,31950,31950,31950,0
|
|
20231122,123100,349141000,31950,31950,31950,31900,37
|
|
20231122,123000,347960500,31950,31950,31950,31950,3
|
|
20231122,122900,347864650,31900,31900,31900,31900,0
|
|
20231122,122800,347864650,31900,31900,31900,31900,0
|
|
20231122,122700,347864650,31900,31900,31900,31900,31
|
|
20231122,122600,346875750,31950,31950,31950,31950,5
|
|
20231122,122500,346716000,31950,31850,31950,31850,15
|
|
20231122,122400,346238050,31800,31750,31800,31750,546
|
|
20231122,122300,328876950,31800,31800,31800,31800,8
|
|
20231122,122200,328622550,31800,31800,31800,31800,0
|
|
20231122,122100,328622550,31800,31800,31800,31800,5
|
|
20231122,122000,328463550,31800,31750,31800,31750,147
|
|
20231122,121900,323790300,31800,31800,31800,31800,0
|
|
20231122,121800,323790300,31800,31800,31800,31800,5
|
|
20231122,121700,323631300,31750,31750,31750,31750,0
|
|
20231122,121600,323631300,31750,31800,31800,31750,51
|
|
20231122,121500,322011450,31800,31800,31800,31800,1
|
|
20231122,121400,321979650,31800,31800,31800,31800,5
|
|
20231122,121300,321820650,31800,31750,31800,31750,75
|
|
20231122,121200,319436900,31750,31750,31750,31750,0
|
|
20231122,121100,319436900,31750,31750,31750,31750,0
|
|
20231122,121000,319436900,31750,31750,31750,31750,1
|
|
20231122,120900,319405150,31750,31750,31750,31750,37
|
|
20231122,120800,318230400,31750,31750,31750,31750,0
|
|
20231122,120700,318230400,31750,31800,31800,31750,13
|
|
20231122,120600,317817450,31800,31800,31800,31800,24
|
|
20231122,120500,317054250,31800,31750,31800,31750,26
|
|
20231122,120400,316228700,31800,31800,31800,31800,0
|
|
20231122,120300,316228700,31800,31800,31800,31800,4
|
|
20231122,120200,316101500,31800,31750,31800,31750,33
|
|
20231122,120100,315053700,31800,31800,31800,31800,2
|
|
20231122,120000,314990100,31800,31800,31800,31800,0
|
|
20231122,115900,314990100,31800,31800,31800,31800,2
|
|
20231122,115800,314926500,31800,31750,31800,31750,32
|
|
20231122,115700,313910350,31750,31750,31750,31750,0
|
|
20231122,115600,313910350,31750,31750,31750,31750,0
|
|
20231122,115500,313910350,31750,31750,31750,31750,1
|
|
20231122,115400,313878600,31750,31750,31750,31750,34
|
|
20231122,115300,312799100,31750,31750,31750,31750,0
|
|
20231122,115200,312799100,31750,31750,31750,31750,0
|
|
20231122,115100,312799100,31750,31750,31750,31750,28
|
|
20231122,115000,311910100,31800,31800,31800,31800,1
|
|
20231122,114900,311878300,31750,31750,31750,31750,1
|
|
20231122,114800,311846550,31800,31800,31800,31800,0
|
|
20231122,114700,311846550,31800,31800,31800,31750,37
|
|
20231122,114600,310671650,31800,31800,31800,31800,2
|
|
20231122,114500,310608050,31800,31800,31800,31800,0
|
|
20231122,114400,310608050,31800,31750,31800,31750,29
|
|
20231122,114300,309687250,31800,31800,31800,31800,1
|
|
20231122,114200,309655450,31750,31750,31750,31750,0
|
|
20231122,114100,309655450,31750,31750,31750,31750,0
|
|
20231122,114000,309655450,31750,31750,31750,31750,39
|
|
20231122,113900,308417200,31750,31750,31750,31750,0
|
|
20231122,113800,308417200,31750,31750,31750,31750,0
|
|
20231122,113700,308417200,31750,31750,31750,31750,0
|
|
20231122,113600,308417200,31750,31750,31750,31750,33
|
|
20231122,113500,307369450,31750,31750,31750,31750,150
|
|
20231122,113400,302606950,31800,31800,31800,31800,0
|
|
20231122,113300,302606950,31800,31750,31800,31750,41
|
|
20231122,113200,301305050,31750,31750,31750,31750,0
|
|
20231122,113100,301305050,31750,31750,31750,31750,0
|
|
20231122,113000,301305050,31750,31750,31750,31750,0
|
|
20231122,112900,301305050,31750,31800,31800,31750,33
|
|
20231122,112800,300256800,31750,31750,31750,31750,100
|
|
20231122,112700,297081800,31750,31750,31750,31750,0
|
|
20231122,112600,297081800,31750,31750,31750,31750,0
|
|
20231122,112500,297081800,31750,31800,31800,31750,35
|
|
20231122,112400,295970500,31750,31750,31750,31750,0
|
|
20231122,112300,295970500,31750,31750,31750,31750,0
|
|
20231122,112200,295970500,31750,31750,31750,31750,28
|
|
20231122,112100,295081500,31750,31750,31750,31750,0
|
|
20231122,112000,295081500,31750,31750,31750,31750,0
|
|
20231122,111900,295081500,31750,31750,31750,31750,0
|
|
20231122,111800,295081500,31750,31850,31850,31750,19
|
|
20231122,111700,294477650,31850,31800,31850,31800,7
|
|
20231122,111600,294255000,31750,31750,31750,31750,0
|
|
20231122,111500,294255000,31750,31750,31750,31750,0
|
|
20231122,111400,294255000,31750,31800,31800,31750,57
|
|
20231122,111300,292442750,31800,31800,31800,31800,3
|
|
20231122,111200,292347350,31800,31800,31800,31750,7
|
|
20231122,111100,292124850,31800,31800,31800,31800,37
|
|
20231122,111000,290948250,31850,31850,31850,31850,0
|
|
20231122,110900,290948250,31850,31850,31850,31850,4
|
|
20231122,110800,290820850,31850,31850,31850,31850,0
|
|
20231122,110700,290820850,31850,31850,31850,31800,27
|
|
20231122,110600,289962050,31850,31850,31850,31850,9
|
|
20231122,110500,289675400,31850,31850,31850,31850,0
|
|
20231122,110400,289675400,31850,31850,31850,31850,5
|
|
20231122,110300,289516150,31800,31800,31800,31800,31
|
|
20231122,110200,288530350,31850,31850,31850,31850,1
|
|
20231122,110100,288498500,31800,31800,31800,31800,0
|
|
20231122,110000,288498500,31800,31800,31800,31800,81
|
|
20231122,105900,285922700,31800,31800,31800,31800,0
|
|
20231122,105800,285922700,31800,31800,31800,31800,13
|
|
20231122,105700,285509300,31800,31800,31800,31800,0
|
|
20231122,105600,285509300,31800,31850,31850,31800,35
|
|
20231122,105500,284396250,31850,31850,31850,31850,1
|
|
20231122,105400,284364400,31800,31800,31800,31800,0
|
|
20231122,105300,284364400,31800,31800,31800,31800,10
|
|
20231122,105200,284046400,31800,31850,31850,31800,32
|
|
20231122,105100,283028500,31850,31850,31850,31850,12
|
|
20231122,105000,282646300,31800,31800,31800,31800,0
|
|
20231122,104900,282646300,31800,31800,31800,31800,0
|
|
20231122,104800,282646300,31800,31800,31800,31800,0
|
|
20231122,104700,282646300,31800,31800,31800,31800,0
|
|
20231122,104600,282646300,31800,31800,31800,31800,4
|
|
20231122,104500,282519100,31750,31750,31750,31750,28
|
|
20231122,104400,281630100,31800,31800,31800,31800,16
|
|
20231122,104300,281121300,31800,31750,31800,31750,28
|
|
20231122,104200,280231950,31750,31750,31750,31750,33
|
|
20231122,104100,279184200,31700,31700,31700,31700,12
|
|
20231122,104000,278803800,31750,31750,31750,31750,0
|
|
20231122,103900,278803800,31750,31750,31750,31750,187
|
|
20231122,103800,272866550,31750,31750,31750,31750,26
|
|
20231122,103700,272041050,31800,31800,31800,31800,2
|
|
20231122,103600,271977450,31800,31750,31800,31750,23
|
|
20231122,103500,271247050,31750,31750,31750,31750,0
|
|
20231122,103400,271247050,31750,31750,31750,31750,34
|
|
20231122,103300,270167550,31800,31800,31800,31800,57
|
|
20231122,103200,268354950,31800,31800,31800,31800,5
|
|
20231122,103100,268195950,31750,31750,31750,31750,0
|
|
20231122,103000,268195950,31750,31750,31750,31750,27
|
|
20231122,102900,267338700,31750,31750,31750,31750,0
|
|
20231122,102800,267338700,31750,31750,31750,31750,0
|
|
20231122,102700,267338700,31750,31750,31750,31750,36
|
|
20231122,102600,266195700,31750,31750,31750,31750,0
|
|
20231122,102500,266195700,31750,31750,31750,31750,11
|
|
20231122,102400,265846450,31750,31750,31750,31750,0
|
|
20231122,102300,265846450,31750,31750,31750,31700,169
|
|
20231122,102200,260482000,31800,31800,31800,31800,0
|
|
20231122,102100,260482000,31800,31800,31800,31800,5
|
|
20231122,102000,260323000,31800,31800,31800,31800,45
|
|
20231122,101900,258892000,31800,31800,31800,31750,40
|
|
20231122,101800,257621900,31750,31750,31750,31750,0
|
|
20231122,101700,257621900,31750,31750,31750,31750,0
|
|
20231122,101600,257621900,31750,31800,31800,31750,11
|
|
20231122,101500,257272450,31850,31850,31850,31850,1
|
|
20231122,101400,257240600,31850,31850,31850,31850,1
|
|
20231122,101300,257208750,31950,31950,31950,31950,0
|
|
20231122,101200,257208750,31950,31850,31950,31850,6
|
|
20231122,101100,257017550,31850,31800,31850,31800,5
|
|
20231122,101000,256858500,31800,31750,31800,31750,24
|
|
20231122,100900,256096350,31750,31750,31750,31750,5
|
|
20231122,100800,255937600,31700,31800,31800,31700,13
|
|
20231122,100700,255525050,31750,31750,31750,31750,1
|
|
20231122,100600,255493300,31750,31750,31750,31750,0
|
|
20231122,100500,255493300,31750,31700,31750,31700,46
|
|
20231122,100400,254034850,31750,31750,31750,31750,100
|
|
20231122,100300,250859850,31800,31800,31800,31800,0
|
|
20231122,100200,250859850,31800,31800,31800,31800,2
|
|
20231122,100100,250796250,31750,31800,31800,31750,26
|
|
20231122,100000,249970700,31800,31800,31800,31800,0
|
|
20231122,095900,249970700,31800,31800,31800,31800,2
|
|
20231122,095800,249907100,31800,31800,31800,31800,3
|
|
20231122,095700,249811700,31800,31800,31800,31800,76
|
|
20231122,095600,247394900,31800,31800,31800,31800,0
|
|
20231122,095500,247394900,31800,31800,31800,31800,0
|
|
20231122,095400,247394900,31800,31850,31850,31800,135
|
|
20231122,095300,243100400,31850,31850,31850,31850,14
|
|
20231122,095200,242654500,31800,31850,31850,31800,8
|
|
20231122,095100,242399750,31850,31800,31850,31800,9
|
|
20231122,095000,242113150,31850,31950,31950,31850,5
|
|
20231122,094900,241953800,31950,31950,31950,31950,16
|
|
20231122,094800,241442600,31950,31850,31950,31850,4
|
|
20231122,094700,241315000,31950,31850,31950,31850,36
|
|
20231122,094600,240167700,31900,31850,31900,31850,15
|
|
20231122,094500,239689700,31850,31800,31850,31800,4
|
|
20231122,094400,239562400,31850,31850,31850,31800,849
|
|
20231122,094300,212539400,31900,31950,31950,31850,19
|
|
20231122,094200,211933800,31850,31950,31950,31850,10
|
|
20231122,094100,211615100,31950,31950,31950,31950,5
|
|
20231122,094000,211455350,31950,31950,31950,31950,4
|
|
20231122,093900,211327550,31950,32050,32050,31950,22
|
|
20231122,093800,210623500,32050,32050,32050,32050,2
|
|
20231122,093700,210559400,32100,32100,32100,32100,2
|
|
20231122,093600,210495200,32100,32200,32250,32100,399
|
|
20231122,093500,197652850,32250,32250,32250,32250,11
|
|
20231122,093400,197298100,32200,32200,32200,32200,83
|
|
20231122,093300,194625500,32200,32200,32250,32200,98
|
|
20231122,093200,191469850,32200,32150,32200,32100,117
|
|
20231122,093100,187709200,32150,32150,32200,32100,42
|
|
20231122,093000,186359350,32150,32150,32150,32050,646
|
|
20231122,092900,165611250,32200,32200,32200,32200,28
|
|
20231122,092800,164709650,32250,32250,32300,32200,760
|
|
20231122,092700,140178200,32100,32050,32300,32050,884
|
|
20231122,092600,111799900,32050,31900,32050,31900,1013
|
|
20231122,092500,79422100,31900,31850,31900,31750,81
|
|
20231122,092400,76842900,31850,31850,31850,31850,76
|
|
20231122,092300,74422300,31850,31800,31850,31800,94
|
|
20231122,092200,71432350,31800,31800,31800,31800,6
|
|
20231122,092100,71241550,31750,31800,31800,31750,115
|
|
20231122,092000,67589650,31850,31850,31850,31850,1
|
|
20231122,091900,67557800,31750,31850,31850,31750,204
|
|
20231122,091800,61069250,31850,31850,31850,31850,0
|
|
20231122,091700,61069250,31850,31800,31850,31800,50
|
|
20231122,091600,59479150,31850,31850,31850,31850,5
|
|
20231122,091500,59319900,31850,31800,31850,31800,104
|
|
20231122,091400,56007650,31850,31800,31850,31750,60
|
|
20231122,091300,54101350,31750,31750,31750,31750,1
|
|
20231122,091200,54069600,31700,31700,31700,31700,0
|
|
20231122,091100,54069600,31700,31800,31850,31700,336
|
|
20231122,091000,43386050,31800,31750,31800,31650,283
|
|
20231122,090900,34401950,31700,31650,31700,31650,237
|
|
20231122,090800,26897400,31550,31600,31600,31550,70
|
|
20231122,090700,24685550,31600,31550,31600,31550,194
|
|
20231122,090600,18559450,31550,31550,31550,31450,105
|
|
20231122,090500,15250300,31550,31400,31550,31400,105
|
|
20231122,090400,11952550,31400,31400,31400,31400,39
|
|
20231122,090300,10727950,31400,31500,31500,31400,9
|
|
20231122,090200,10444650,31500,31500,31500,31500,12
|
|
20231122,090100,10066650,31450,31500,31500,31450,25
|
|
20231122,090000,9279650,31400,31350,31400,31350,296
|