585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184200,490536700,27900,27900,27900,27900,76
|
|
20231122,184100,490536700,27900,27900,27900,27900,0
|
|
20231122,184000,490536700,27900,27900,27900,27900,0
|
|
20231122,183900,490536700,27900,27900,27900,27900,0
|
|
20231122,183800,490536700,27900,27900,27900,27900,0
|
|
20231122,183700,490536700,27900,27900,27900,27900,0
|
|
20231122,183600,490536700,27900,27900,27900,27900,0
|
|
20231122,183500,490536700,27900,27900,27900,27900,0
|
|
20231122,183400,490536700,27900,27900,27900,27900,0
|
|
20231122,183300,490536700,27900,27900,27900,27900,0
|
|
20231122,183200,490536700,27900,27900,27900,27900,0
|
|
20231122,183100,490536700,27900,27900,27900,27900,0
|
|
20231122,183000,490536700,27900,27900,27900,27900,0
|
|
20231122,182900,490536700,27900,27900,27900,27900,0
|
|
20231122,182800,490536700,27900,27900,27900,27900,0
|
|
20231122,182700,490536700,27900,27900,27900,27900,0
|
|
20231122,182600,490536700,27900,27900,27900,27900,0
|
|
20231122,182500,490536700,27900,27900,27900,27900,0
|
|
20231122,182400,490536700,27900,27900,27900,27900,0
|
|
20231122,182300,490536700,27900,27900,27900,27900,0
|
|
20231122,182200,490536700,27900,27900,27900,27900,0
|
|
20231122,182100,490536700,27900,27900,27900,27900,0
|
|
20231122,182000,490536700,27900,27900,27900,27900,0
|
|
20231122,181900,490536700,27900,27900,27900,27900,0
|
|
20231122,181800,490536700,27900,27900,27900,27900,0
|
|
20231122,181700,490536700,27900,27900,27900,27900,0
|
|
20231122,181600,490536700,27900,27900,27900,27900,0
|
|
20231122,181500,490536700,27900,27900,27900,27900,0
|
|
20231122,181400,490536700,27900,27900,27900,27900,0
|
|
20231122,181300,490536700,27900,27900,27900,27900,0
|
|
20231122,181200,490536700,27900,27900,27900,27900,76
|
|
20231122,181100,490536700,27900,27900,27900,27900,0
|
|
20231122,181000,490536700,27900,27900,27900,27900,0
|
|
20231122,180900,490536700,27900,27900,27900,27900,0
|
|
20231122,180800,490536700,27900,27900,27900,27900,0
|
|
20231122,180700,490536700,27900,27900,27900,27900,0
|
|
20231122,180600,490536700,27900,27900,27900,27900,0
|
|
20231122,180500,490536700,27900,27900,27900,27900,0
|
|
20231122,180400,490536700,27900,27900,27900,27900,0
|
|
20231122,180300,490536700,27900,27900,27900,27900,0
|
|
20231122,180200,490536700,27900,27900,27900,27900,0
|
|
20231122,180100,490536700,27900,27900,27900,27900,0
|
|
20231122,180000,490536700,27900,27900,27900,27900,0
|
|
20231122,175900,490536700,27900,27900,27900,27900,0
|
|
20231122,175800,490536700,27900,27900,27900,27900,0
|
|
20231122,175700,490536700,27900,27900,27900,27900,0
|
|
20231122,175600,490536700,27900,27900,27900,27900,0
|
|
20231122,175500,490536700,27900,27900,27900,27900,0
|
|
20231122,175400,490536700,27900,27900,27900,27900,0
|
|
20231122,175300,490536700,27900,27900,27900,27900,0
|
|
20231122,175200,490536700,27900,27900,27900,27900,0
|
|
20231122,175100,490536700,27900,27900,27900,27900,0
|
|
20231122,175000,490536700,27900,27900,27900,27900,0
|
|
20231122,174900,490536700,27900,27900,27900,27900,0
|
|
20231122,174800,490536700,27900,27900,27900,27900,0
|
|
20231122,174700,490536700,27900,27900,27900,27900,0
|
|
20231122,174600,490536700,27900,27900,27900,27900,0
|
|
20231122,174500,490536700,27900,27900,27900,27900,0
|
|
20231122,174400,490536700,27900,27900,27900,27900,0
|
|
20231122,174300,490536700,27900,27900,27900,27900,0
|
|
20231122,174200,490536700,27900,27900,27900,27900,76
|
|
20231122,174100,490536700,27900,27900,27900,27900,0
|
|
20231122,174000,490536700,27900,27900,27900,27900,0
|
|
20231122,173900,490536700,27900,27900,27900,27900,0
|
|
20231122,173800,490536700,27900,27900,27900,27900,0
|
|
20231122,173700,490536700,27900,27900,27900,27900,0
|
|
20231122,173600,490536700,27900,27900,27900,27900,0
|
|
20231122,173500,490536700,27900,27900,27900,27900,0
|
|
20231122,173400,490536700,27900,27900,27900,27900,0
|
|
20231122,173300,490536700,27900,27900,27900,27900,0
|
|
20231122,173200,490536700,27900,27900,27900,27900,0
|
|
20231122,173100,490536700,27900,27900,27900,27900,0
|
|
20231122,173000,490536700,27900,27900,27900,27900,0
|
|
20231122,172900,490536700,27900,27900,27900,27900,0
|
|
20231122,172800,490536700,27900,27900,27900,27900,0
|
|
20231122,172700,490536700,27900,27900,27900,27900,0
|
|
20231122,172600,490536700,27900,27900,27900,27900,0
|
|
20231122,172500,490536700,27900,27900,27900,27900,0
|
|
20231122,172400,490536700,27900,27900,27900,27900,0
|
|
20231122,172300,490536700,27900,27900,27900,27900,0
|
|
20231122,172200,490536700,27900,27900,27900,27900,0
|
|
20231122,172100,490536700,27900,27900,27900,27900,0
|
|
20231122,172000,490536700,27900,27900,27900,27900,0
|
|
20231122,171900,490536700,27900,27900,27900,27900,0
|
|
20231122,171800,490536700,27900,27900,27900,27900,0
|
|
20231122,171700,490536700,27900,27900,27900,27900,0
|
|
20231122,171600,490536700,27900,27900,27900,27900,0
|
|
20231122,171500,490536700,27900,27900,27900,27900,0
|
|
20231122,171400,490536700,27900,27900,27900,27900,0
|
|
20231122,171300,490536700,27900,27900,27900,27900,0
|
|
20231122,171200,490536700,27900,27900,27900,27900,76
|
|
20231122,171100,490536700,27900,27900,27900,27900,0
|
|
20231122,171000,490536700,27900,27900,27900,27900,0
|
|
20231122,170900,490536700,27900,27900,27900,27900,0
|
|
20231122,170800,490536700,27900,27900,27900,27900,0
|
|
20231122,170700,490536700,27900,27900,27900,27900,0
|
|
20231122,170600,490536700,27900,27900,27900,27900,0
|
|
20231122,170500,490536700,27900,27900,27900,27900,0
|
|
20231122,170400,490536700,27900,27900,27900,27900,0
|
|
20231122,170300,490536700,27900,27900,27900,27900,0
|
|
20231122,170200,490536700,27900,27900,27900,27900,0
|
|
20231122,170100,490536700,27900,27900,27900,27900,0
|
|
20231122,170000,490536700,27900,27900,27900,27900,0
|
|
20231122,165900,490536700,27900,27900,27900,27900,0
|
|
20231122,165800,490536700,27900,27900,27900,27900,0
|
|
20231122,165700,490536700,27900,27900,27900,27900,0
|
|
20231122,165600,490536700,27900,27900,27900,27900,0
|
|
20231122,165500,490536700,27900,27900,27900,27900,0
|
|
20231122,165400,490536700,27900,27900,27900,27900,0
|
|
20231122,165300,490536700,27900,27900,27900,27900,0
|
|
20231122,165200,490536700,27900,27900,27900,27900,0
|
|
20231122,165100,490536700,27900,27900,27900,27900,0
|
|
20231122,165000,490536700,27900,27900,27900,27900,0
|
|
20231122,164900,490536700,27900,27900,27900,27900,0
|
|
20231122,164800,490536700,27900,27900,27900,27900,0
|
|
20231122,164700,490536700,27900,27900,27900,27900,0
|
|
20231122,164600,490536700,27900,27900,27900,27900,0
|
|
20231122,164500,490536700,27900,27900,27900,27900,0
|
|
20231122,164400,490536700,27900,27900,27900,27900,0
|
|
20231122,164300,490536700,27900,27900,27900,27900,0
|
|
20231122,164200,490536700,27900,27900,27900,27900,76
|
|
20231122,164100,490536700,27900,27900,27900,27900,0
|
|
20231122,164000,490536700,27900,27900,27900,27900,0
|
|
20231122,163900,490536700,27900,27900,27900,27900,0
|
|
20231122,163800,490536700,27900,27900,27900,27900,0
|
|
20231122,163700,490536700,27900,27900,27900,27900,0
|
|
20231122,163600,490536700,27900,27900,27900,27900,0
|
|
20231122,163500,490536700,27900,27900,27900,27900,0
|
|
20231122,163400,490536700,27900,27900,27900,27900,0
|
|
20231122,163300,490536700,27900,27900,27900,27900,0
|
|
20231122,163200,490536700,27900,27900,27900,27900,0
|
|
20231122,163100,490536700,27900,27900,27900,27900,0
|
|
20231122,163000,490536700,27900,27900,27900,27900,0
|
|
20231122,162900,490536700,27900,27900,27900,27900,0
|
|
20231122,162800,490536700,27900,27900,27900,27900,0
|
|
20231122,162700,490536700,27900,27900,27900,27900,0
|
|
20231122,162600,490536700,27900,27900,27900,27900,0
|
|
20231122,162500,490536700,27900,27900,27900,27900,0
|
|
20231122,162400,490536700,27900,27900,27900,27900,0
|
|
20231122,162300,490536700,27900,27900,27900,27900,0
|
|
20231122,162200,490536700,27900,27900,27900,27900,0
|
|
20231122,162100,490536700,27900,27900,27900,27900,0
|
|
20231122,162000,490536700,27900,27900,27900,27900,0
|
|
20231122,161900,490536700,27900,27900,27900,27900,0
|
|
20231122,161800,490536700,27900,27900,27900,27900,0
|
|
20231122,161700,490536700,27900,27900,27900,27900,0
|
|
20231122,161600,490536700,27900,27900,27900,27900,0
|
|
20231122,161500,490536700,27900,27900,27900,27900,0
|
|
20231122,161400,490536700,27900,27900,27900,27900,0
|
|
20231122,161300,490536700,27900,27900,27900,27900,0
|
|
20231122,161200,490536700,27900,27900,27900,27900,76
|
|
20231122,161100,490536700,27900,27900,27900,27900,0
|
|
20231122,161000,490536700,27900,27900,27900,27900,0
|
|
20231122,160900,490536700,27900,27900,27900,27900,0
|
|
20231122,160800,490536700,27900,27900,27900,27900,0
|
|
20231122,160700,490536700,27900,27900,27900,27900,0
|
|
20231122,160600,490536700,27900,27900,27900,27900,0
|
|
20231122,160500,490536700,27900,27900,27900,27900,0
|
|
20231122,160400,490536700,27900,27900,27900,27900,0
|
|
20231122,160300,490536700,27900,27900,27900,27900,0
|
|
20231122,160200,490536700,27900,27900,27900,27900,0
|
|
20231122,160100,490536700,27900,27900,27900,27900,0
|
|
20231122,160000,490536700,27900,27900,27900,27900,0
|
|
20231122,155900,490536700,27900,27900,27900,27900,0
|
|
20231122,155800,490536700,27900,27900,27900,27900,0
|
|
20231122,155700,490536700,27900,27900,27900,27900,0
|
|
20231122,155600,490536700,27900,27900,27900,27900,0
|
|
20231122,155500,490536700,27900,27900,27900,27900,0
|
|
20231122,155400,490536700,27900,27900,27900,27900,0
|
|
20231122,155300,490536700,27900,27900,27900,27900,0
|
|
20231122,155200,490536700,27900,27900,27900,27900,0
|
|
20231122,155100,490536700,27900,27900,27900,27900,0
|
|
20231122,155000,490536700,27900,27900,27900,27900,0
|
|
20231122,154900,490536700,27900,27900,27900,27900,0
|
|
20231122,154800,490536700,27900,27900,27900,27900,0
|
|
20231122,154700,490536700,27900,27900,27900,27900,0
|
|
20231122,154600,490536700,27900,27900,27900,27900,0
|
|
20231122,154500,490536700,27900,27900,27900,27900,0
|
|
20231122,154400,490536700,27900,27900,27900,27900,0
|
|
20231122,154300,490536700,27900,27900,27900,27900,0
|
|
20231122,154200,490536700,27900,27900,27900,27900,76
|
|
20231122,154100,490536700,27900,27900,27900,27900,0
|
|
20231122,154000,490536700,27900,27900,27900,27900,0
|
|
20231122,153900,490536700,27900,27900,27900,27900,0
|
|
20231122,153800,490536700,27900,27900,27900,27900,0
|
|
20231122,153700,490536700,27900,27900,27900,27900,0
|
|
20231122,153600,490536700,27900,27900,27900,27900,0
|
|
20231122,153500,490536700,27900,27900,27900,27900,0
|
|
20231122,153400,490536700,27900,27900,27900,27900,0
|
|
20231122,153300,490536700,27900,27900,27900,27900,0
|
|
20231122,153200,490536700,27900,27900,27900,27900,0
|
|
20231122,153100,490536700,27900,27900,27900,27900,0
|
|
20231122,153000,490536700,27900,27900,27900,27900,76
|
|
20231122,152900,488416300,27850,27850,27850,27850,0
|
|
20231122,152800,488416300,27850,27850,27850,27850,0
|
|
20231122,152700,488416300,27850,27850,27850,27850,0
|
|
20231122,152600,488416300,27850,27850,27850,27850,0
|
|
20231122,152500,488416300,27850,27850,27850,27850,0
|
|
20231122,152400,488416300,27850,27850,27850,27850,0
|
|
20231122,152300,488416300,27850,27850,27850,27850,0
|
|
20231122,152200,488416300,27850,27850,27850,27850,0
|
|
20231122,152100,488416300,27850,27850,27850,27850,0
|
|
20231122,152000,488416300,27850,27850,27850,27850,0
|
|
20231122,151900,488416300,27850,27900,27900,27800,27
|
|
20231122,151800,487663700,27900,27850,27900,27850,19
|
|
20231122,151700,487134250,27850,27750,27900,27750,48
|
|
20231122,151600,485798200,27750,27800,27800,27750,3
|
|
20231122,151500,485714900,27750,27750,27900,27750,37
|
|
20231122,151400,484685600,27800,27800,27800,27750,18
|
|
20231122,151300,484185600,27800,27700,27850,27700,123
|
|
20231122,151200,480770600,27750,27800,27850,27750,39
|
|
20231122,151100,479686550,27750,27750,27750,27750,19
|
|
20231122,151000,479159300,27750,27850,27850,27750,40
|
|
20231122,150900,478047950,27750,27700,27800,27700,139
|
|
20231122,150800,474187350,27750,27700,27750,27700,20
|
|
20231122,150700,473632850,27700,27700,27750,27700,73
|
|
20231122,150600,471607850,27750,27750,27800,27700,1181
|
|
20231122,150500,438881950,27750,27750,27750,27750,19
|
|
20231122,150400,438354700,27750,27750,27750,27750,8
|
|
20231122,150300,438132700,27750,27750,27800,27750,97
|
|
20231122,150200,435437100,27750,27750,27800,27750,226
|
|
20231122,150100,429164150,27750,27750,27800,27750,16
|
|
20231122,150000,428720100,27750,27750,27750,27750,13
|
|
20231122,145900,428359350,27750,27800,27800,27750,57
|
|
20231122,145800,426777400,27800,27800,27800,27750,26
|
|
20231122,145700,426055250,27750,27750,27800,27750,19
|
|
20231122,145600,425527900,27750,27750,27750,27750,9
|
|
20231122,145500,425278150,27750,27750,27750,27750,13
|
|
20231122,145400,424917400,27750,27800,27800,27750,19
|
|
20231122,145300,424389750,27800,27800,27800,27750,20
|
|
20231122,145200,423834050,27800,27750,27800,27750,64
|
|
20231122,145100,422055200,27800,27800,27800,27800,62
|
|
20231122,145000,420331600,27800,27800,27800,27800,17
|
|
20231122,144900,419859000,27800,27800,27800,27800,13
|
|
20231122,144800,419497600,27800,27800,27800,27800,10
|
|
20231122,144700,419219600,27800,27800,27800,27800,17
|
|
20231122,144600,418747000,27800,27800,27800,27800,13
|
|
20231122,144500,418385600,27800,27800,27800,27800,16
|
|
20231122,144400,417940800,27800,27800,27800,27800,11
|
|
20231122,144300,417635000,27800,27800,27800,27750,33
|
|
20231122,144200,416717950,27800,27800,27800,27800,16
|
|
20231122,144100,416273150,27800,27800,27800,27800,18
|
|
20231122,144000,415772750,27800,27800,27800,27800,10
|
|
20231122,143900,415494750,27800,27800,27800,27800,13
|
|
20231122,143800,415133350,27800,27800,27800,27800,17
|
|
20231122,143700,414660750,27800,27800,27800,27800,17
|
|
20231122,143600,414188150,27800,27800,27800,27800,12
|
|
20231122,143500,413854550,27800,27850,27850,27800,32
|
|
20231122,143400,412964600,27800,27750,27800,27750,24
|
|
20231122,143300,412297950,27750,27750,27750,27750,13
|
|
20231122,143200,411937200,27750,27750,27750,27750,4
|
|
20231122,143100,411826200,27800,27750,27800,27750,34
|
|
20231122,143000,410882100,27800,27750,27800,27750,16
|
|
20231122,142900,410437600,27750,27800,27800,27750,23
|
|
20231122,142800,409798350,27800,27800,27800,27800,11
|
|
20231122,142700,409492550,27800,27800,27850,27800,14
|
|
20231122,142600,409103300,27850,27800,27850,27800,17
|
|
20231122,142500,408630450,27850,27850,27900,27850,41
|
|
20231122,142400,407487150,27850,27850,27850,27850,12
|
|
20231122,142300,407152950,27800,27800,27850,27800,18
|
|
20231122,142200,406652500,27800,27800,27800,27800,17
|
|
20231122,142100,406179900,27850,27800,27850,27800,13
|
|
20231122,142000,405818200,27800,27850,27850,27800,9
|
|
20231122,141900,405567750,27800,27850,27850,27800,18
|
|
20231122,141800,405067250,27800,27800,27800,27800,13
|
|
20231122,141700,404705850,27800,27800,27800,27800,12
|
|
20231122,141600,404372250,27800,27800,27800,27800,19
|
|
20231122,141500,403844050,27850,27850,27900,27850,19
|
|
20231122,141400,403314400,27850,27800,27850,27800,18
|
|
20231122,141300,402813750,27800,27800,27800,27800,10
|
|
20231122,141200,402535750,27800,27800,27850,27800,37
|
|
20231122,141100,401506150,27800,27800,27800,27800,369
|
|
20231122,141000,391247950,27800,27800,27800,27800,17
|
|
20231122,140900,390775350,27850,27850,27850,27850,66
|
|
20231122,140800,388937250,27850,27850,27900,27850,17
|
|
20231122,140700,388463750,27850,27850,27850,27850,4
|
|
20231122,140600,388352350,27850,27850,27850,27850,4
|
|
20231122,140500,388240950,27850,27850,27850,27850,0
|
|
20231122,140400,388240950,27850,27850,27850,27850,4
|
|
20231122,140300,388129550,27850,27850,27850,27850,3
|
|
20231122,140200,388046000,27900,27950,27950,27900,88
|
|
20231122,140100,385590700,27900,27900,27900,27900,4
|
|
20231122,140000,385479100,27900,27900,27900,27900,4
|
|
20231122,135900,385367500,27900,27900,27900,27900,1
|
|
20231122,135800,385339600,27900,27900,27950,27900,605
|
|
20231122,135700,368458900,27850,27850,27850,27850,4
|
|
20231122,135600,368347500,27850,27850,27850,27850,0
|
|
20231122,135500,368347500,27850,27850,27850,27850,4
|
|
20231122,135400,368236100,27850,27850,27850,27850,4
|
|
20231122,135300,368124700,27850,27850,27850,27850,0
|
|
20231122,135200,368124700,27850,27900,27900,27850,39
|
|
20231122,135100,367036750,27900,27850,27900,27850,191
|
|
20231122,135000,361708050,27850,27900,27900,27850,2
|
|
20231122,134900,361652300,27850,27850,27850,27850,4
|
|
20231122,134800,361540900,27900,27900,27900,27850,6
|
|
20231122,134700,361373650,27850,27850,27850,27850,1
|
|
20231122,134600,361345800,27850,27850,27850,27850,4
|
|
20231122,134500,361234400,27850,27850,27850,27850,4
|
|
20231122,134400,361123000,27850,27850,27850,27850,0
|
|
20231122,134300,361123000,27850,27900,27900,27850,11
|
|
20231122,134200,360816300,27850,27850,27850,27850,3
|
|
20231122,134100,360732750,27850,27850,27850,27850,32
|
|
20231122,134000,359841550,27850,27850,27850,27850,0
|
|
20231122,133900,359841550,27850,27900,27900,27850,16
|
|
20231122,133800,359395350,27950,27900,27950,27900,14
|
|
20231122,133700,359004250,27950,27950,27950,27950,0
|
|
20231122,133600,359004250,27950,27950,27950,27900,5
|
|
20231122,133500,358864650,27900,27900,27900,27900,14
|
|
20231122,133400,358474050,27900,27900,27900,27900,0
|
|
20231122,133300,358474050,27900,27900,27900,27900,4
|
|
20231122,133200,358362450,27900,27900,27900,27900,3
|
|
20231122,133100,358278750,27900,27900,27900,27900,0
|
|
20231122,133000,358278750,27900,27900,27900,27900,4
|
|
20231122,132900,358167150,27900,27900,27900,27900,4
|
|
20231122,132800,358055550,27900,27900,27900,27900,112
|
|
20231122,132700,354930750,27900,27950,27950,27900,7
|
|
20231122,132600,354735300,27900,27900,27900,27900,3
|
|
20231122,132500,354651600,27850,27850,27850,27850,0
|
|
20231122,132400,354651600,27850,27850,27850,27850,6
|
|
20231122,132300,354484500,27850,27850,27850,27850,4
|
|
20231122,132200,354373100,27900,27900,27900,27900,3
|
|
20231122,132100,354289400,27850,27850,27850,27850,3
|
|
20231122,132000,354205850,27900,27900,27900,27900,0
|
|
20231122,131900,354205850,27900,27900,27900,27900,0
|
|
20231122,131800,354205850,27900,27900,27900,27900,14
|
|
20231122,131700,353815250,27900,27850,27900,27850,5
|
|
20231122,131600,353675950,27900,27900,27900,27900,0
|
|
20231122,131500,353675950,27900,27850,27900,27850,4
|
|
20231122,131400,353564500,27900,27900,27900,27900,5
|
|
20231122,131300,353425000,27900,27900,27900,27900,0
|
|
20231122,131200,353425000,27900,27900,27900,27900,4
|
|
20231122,131100,353313400,27950,27900,27950,27900,45
|
|
20231122,131000,352057850,27950,27900,27950,27900,4
|
|
20231122,130900,351946200,27900,27900,27900,27900,0
|
|
20231122,130800,351946200,27900,27900,27900,27900,4
|
|
20231122,130700,351834600,27900,27900,27950,27900,306
|
|
20231122,130600,343297100,27900,27900,27900,27900,0
|
|
20231122,130500,343297100,27900,27900,27900,27900,103
|
|
20231122,130400,340423400,27900,27900,27900,27900,4
|
|
20231122,130300,340311800,27900,27900,27900,27900,0
|
|
20231122,130200,340311800,27900,27900,27900,27900,4
|
|
20231122,130100,340200200,27900,27900,27900,27900,4
|
|
20231122,130000,340088600,27900,27900,27900,27900,60
|
|
20231122,125900,338414600,27900,27900,27900,27900,3
|
|
20231122,125800,338330900,27900,27900,27900,27900,4
|
|
20231122,125700,338219300,27950,27950,27950,27950,0
|
|
20231122,125600,338219300,27950,27950,27950,27900,790
|
|
20231122,125500,316139000,27950,27900,27950,27900,45
|
|
20231122,125400,314881400,27900,27900,27900,27900,0
|
|
20231122,125300,314881400,27900,27900,27900,27900,4
|
|
20231122,125200,314769800,27900,27900,27900,27900,123
|
|
20231122,125100,311338100,27900,27900,27900,27900,0
|
|
20231122,125000,311338100,27900,27900,27900,27900,4
|
|
20231122,124900,311226500,27900,27850,27900,27850,290
|
|
20231122,124800,303135650,27900,27900,27900,27900,30
|
|
20231122,124700,302298650,27850,27850,27850,27850,5
|
|
20231122,124600,302159400,27850,27850,27850,27850,4
|
|
20231122,124500,302048000,27850,27850,27850,27850,150
|
|
20231122,124400,297870500,27850,27850,27850,27850,4
|
|
20231122,124300,297759100,27900,27850,27900,27850,9
|
|
20231122,124200,297508150,27850,27850,27850,27850,4
|
|
20231122,124100,297396750,27800,27850,27850,27800,9
|
|
20231122,124000,297146300,27850,27800,27850,27800,6
|
|
20231122,123900,296979400,27800,27800,27800,27800,0
|
|
20231122,123800,296979400,27800,27800,27800,27800,3
|
|
20231122,123700,296896000,27800,27800,27800,27800,4
|
|
20231122,123600,296784800,27800,27850,27850,27800,5
|
|
20231122,123500,296645750,27800,27800,27800,27800,68
|
|
20231122,123400,294755350,27800,27800,27800,27800,4
|
|
20231122,123300,294644150,27850,27850,27850,27850,9
|
|
20231122,123200,294393500,27850,27850,27850,27850,0
|
|
20231122,123100,294393500,27850,27850,27850,27850,4
|
|
20231122,123000,294282100,27850,27850,27850,27850,11
|
|
20231122,122900,293975750,27850,27850,27850,27850,0
|
|
20231122,122800,293975750,27850,27850,27850,27850,3
|
|
20231122,122700,293892200,27900,27800,27900,27800,24
|
|
20231122,122600,293223200,27850,27850,27850,27850,0
|
|
20231122,122500,293223200,27850,27850,27850,27850,4
|
|
20231122,122400,293111800,27850,27850,27850,27850,0
|
|
20231122,122300,293111800,27850,27850,27850,27850,0
|
|
20231122,122200,293111800,27850,27850,27850,27850,3
|
|
20231122,122100,293028250,27850,27850,27850,27850,4
|
|
20231122,122000,292916850,27850,27850,27850,27850,4
|
|
20231122,121900,292805450,27800,27850,27850,27800,7
|
|
20231122,121800,292610700,27800,27800,27800,27800,4
|
|
20231122,121700,292499500,27800,27800,27800,27800,39
|
|
20231122,121600,291415300,27800,27800,27800,27800,3
|
|
20231122,121500,291331900,27900,27850,27900,27850,75
|
|
20231122,121400,289239600,27900,27900,27900,27850,537
|
|
20231122,121300,274277300,27900,27900,27900,27900,26
|
|
20231122,121200,273551900,27900,27900,27900,27900,11
|
|
20231122,121100,273245000,27900,27900,27900,27900,64
|
|
20231122,121000,271459400,27850,27850,27850,27850,4
|
|
20231122,120900,271348000,27900,27900,27900,27900,7
|
|
20231122,120800,271152700,27900,27900,27900,27900,157
|
|
20231122,120700,266772400,27900,27850,27900,27850,234
|
|
20231122,120600,260245900,27800,27800,27800,27800,3
|
|
20231122,120500,260162500,27800,27800,27800,27800,4
|
|
20231122,120400,260051300,27800,27800,27800,27800,217
|
|
20231122,120300,254018700,27750,27750,27750,27750,4
|
|
20231122,120200,253907700,27750,27750,27750,27750,3
|
|
20231122,120100,253824450,27750,27750,27750,27750,0
|
|
20231122,120000,253824450,27750,27750,27750,27750,4
|
|
20231122,115900,253713450,27750,27700,27750,27700,119
|
|
20231122,115800,250411400,27700,27700,27700,27700,0
|
|
20231122,115700,250411400,27700,27800,27800,27700,1506
|
|
20231122,115600,208680650,27800,27750,27800,27750,46
|
|
20231122,115500,207402000,27750,27750,27750,27750,0
|
|
20231122,115400,207402000,27750,27750,27750,27750,4
|
|
20231122,115300,207291000,27750,27750,27750,27750,4
|
|
20231122,115200,207180000,27800,27800,27800,27800,0
|
|
20231122,115100,207180000,27800,27800,27800,27750,117
|
|
20231122,115000,203927600,27750,27750,27750,27750,3
|
|
20231122,114900,203844350,27750,27750,27750,27750,0
|
|
20231122,114800,203844350,27750,27750,27750,27750,4
|
|
20231122,114700,203733350,27750,27750,27750,27750,4
|
|
20231122,114600,203622350,27800,27800,27800,27800,0
|
|
20231122,114500,203622350,27800,27800,27800,27750,121
|
|
20231122,114400,200258700,27800,27750,27800,27750,12
|
|
20231122,114300,199925300,27750,27750,27750,27750,0
|
|
20231122,114200,199925300,27750,27750,27750,27750,4
|
|
20231122,114100,199814300,27750,27750,27750,27750,4
|
|
20231122,114000,199703300,27750,27750,27750,27750,0
|
|
20231122,113900,199703300,27750,27800,27800,27750,4
|
|
20231122,113800,199592250,27750,27750,27750,27750,4
|
|
20231122,113700,199481250,27750,27750,27750,27750,0
|
|
20231122,113600,199481250,27750,27750,27750,27750,4
|
|
20231122,113500,199370250,27800,27750,27800,27750,7
|
|
20231122,113400,199175800,27750,27750,27750,27750,4
|
|
20231122,113300,199064800,27750,27750,27750,27750,20
|
|
20231122,113200,198509800,27750,27750,27750,27750,13
|
|
20231122,113100,198149050,27750,27750,27750,27750,4
|
|
20231122,113000,198038050,27800,27800,27800,27800,22
|
|
20231122,112900,197426450,27750,27750,27750,27750,3
|
|
20231122,112800,197343200,27750,27750,27750,27750,4
|
|
20231122,112700,197232200,27750,27750,27750,27750,0
|
|
20231122,112600,197232200,27750,27750,27750,27750,4
|
|
20231122,112500,197121200,27750,27800,27800,27750,14
|
|
20231122,112400,196732200,27750,27750,27750,27750,0
|
|
20231122,112300,196732200,27750,27750,27750,27750,3
|
|
20231122,112200,196648950,27800,27800,27800,27750,16
|
|
20231122,112100,196204350,27800,27750,27800,27750,7
|
|
20231122,112000,196010000,27750,27750,27750,27750,4
|
|
20231122,111900,195899000,27750,27750,27750,27750,3
|
|
20231122,111800,195815750,27750,27750,27750,27750,0
|
|
20231122,111700,195815750,27750,27800,27800,27750,35
|
|
20231122,111600,194842950,27750,27750,27750,27750,4
|
|
20231122,111500,194731950,27750,27750,27750,27750,0
|
|
20231122,111400,194731950,27750,27800,27800,27750,153
|
|
20231122,111300,190478750,27800,27800,27800,27800,3
|
|
20231122,111200,190395350,27800,27800,27800,27800,0
|
|
20231122,111100,190395350,27800,27800,27800,27800,4
|
|
20231122,111000,190284150,27800,27800,27800,27800,29
|
|
20231122,110900,189477950,27800,27800,27800,27800,20
|
|
20231122,110800,188921950,27800,27800,27800,27800,10
|
|
20231122,110700,188643950,27800,27850,27850,27800,12
|
|
20231122,110600,188309950,27800,27800,27800,27800,0
|
|
20231122,110500,188309950,27800,27850,27850,27800,5
|
|
20231122,110400,188170900,27800,27750,27800,27750,10
|
|
20231122,110300,187893100,27750,27750,27750,27750,0
|
|
20231122,110200,187893100,27750,27750,27750,27750,3
|
|
20231122,110100,187809850,27750,27750,27750,27750,4
|
|
20231122,110000,187698850,27800,27750,27800,27750,16
|
|
20231122,105900,187254250,27750,27750,27750,27750,0
|
|
20231122,105800,187254250,27750,27750,27750,27750,6
|
|
20231122,105700,187087750,27800,27800,27800,27800,215
|
|
20231122,105600,181110750,27850,27800,27850,27800,11
|
|
20231122,105500,180804900,27800,27800,27850,27800,6
|
|
20231122,105400,180638050,27850,27850,27850,27850,0
|
|
20231122,105300,180638050,27850,27850,27850,27850,10
|
|
20231122,105200,180359550,27850,27850,27850,27850,3
|
|
20231122,105100,180276000,27850,27850,27850,27850,4
|
|
20231122,105000,180164600,27850,27850,27850,27850,4
|
|
20231122,104900,180053200,27800,27800,27800,27800,0
|
|
20231122,104800,180053200,27800,27800,27800,27800,5
|
|
20231122,104700,179914200,27850,27850,27850,27850,0
|
|
20231122,104600,179914200,27850,27800,27850,27800,5
|
|
20231122,104500,179775100,27800,27800,27800,27800,4
|
|
20231122,104400,179663900,27850,27850,27850,27850,0
|
|
20231122,104300,179663900,27850,27850,27850,27850,1
|
|
20231122,104200,179636050,27850,27850,27850,27850,3
|
|
20231122,104100,179552500,27900,27900,27900,27900,1
|
|
20231122,104000,179524600,27900,27900,27900,27900,151
|
|
20231122,103900,175311700,27900,27900,27900,27900,4
|
|
20231122,103800,175200100,27950,27950,27950,27950,1
|
|
20231122,103700,175172150,27900,27950,27950,27900,34
|
|
20231122,103600,174223000,27950,27850,27950,27850,102
|
|
20231122,103500,171377300,27850,27800,27850,27800,22
|
|
20231122,103400,170765600,27800,27850,27850,27800,12
|
|
20231122,103300,170431600,27800,27800,27800,27800,4
|
|
20231122,103200,170320400,27800,27800,27800,27800,4
|
|
20231122,103100,170209200,27800,27750,27800,27700,1313
|
|
20231122,103000,133768600,27700,27750,27750,27700,20
|
|
20231122,102900,133213750,27700,27700,27750,27700,121
|
|
20231122,102800,129856500,27750,27750,27750,27750,8
|
|
20231122,102700,129634500,27700,27750,27750,27700,77
|
|
20231122,102600,127500250,27750,27700,27750,27700,19
|
|
20231122,102500,126973150,27700,27700,27700,27700,0
|
|
20231122,102400,126973150,27700,27700,27700,27700,4
|
|
20231122,102300,126862350,27700,27750,27750,27700,102
|
|
20231122,102200,124033450,27750,27750,27750,27750,0
|
|
20231122,102100,124033450,27750,27750,27750,27750,0
|
|
20231122,102000,124033450,27750,27750,27750,27750,0
|
|
20231122,101900,124033450,27750,27750,27750,27750,0
|
|
20231122,101800,124033450,27750,27750,27750,27750,51
|
|
20231122,101700,122618200,27750,27750,27750,27750,26
|
|
20231122,101600,121896700,27750,27750,27750,27750,5
|
|
20231122,101500,121757950,27750,27750,27750,27750,0
|
|
20231122,101400,121757950,27750,27750,27750,27750,11
|
|
20231122,101300,121452700,27750,27750,27750,27750,20
|
|
20231122,101200,120897700,27750,27750,27750,27750,0
|
|
20231122,101100,120897700,27750,27750,27750,27750,0
|
|
20231122,101000,120897700,27750,27750,27750,27700,143
|
|
20231122,100900,116929750,27700,27700,27700,27700,0
|
|
20231122,100800,116929750,27700,27700,27750,27700,107
|
|
20231122,100700,113965800,27700,27700,27700,27700,0
|
|
20231122,100600,113965800,27700,27700,27700,27700,0
|
|
20231122,100500,113965800,27700,27700,27700,27700,71
|
|
20231122,100400,111999100,27750,27750,27750,27750,45
|
|
20231122,100300,110750350,27750,27750,27750,27750,4
|
|
20231122,100200,110639350,27750,27750,27750,27750,10
|
|
20231122,100100,110361850,27750,27750,27750,27750,0
|
|
20231122,100000,110361850,27750,27750,27800,27750,86
|
|
20231122,095900,107971700,27750,27750,27750,27750,38
|
|
20231122,095800,106917200,27750,27750,27750,27750,56
|
|
20231122,095700,105363200,27750,27750,27750,27750,208
|
|
20231122,095600,99591200,27750,27750,27750,27750,30
|
|
20231122,095500,98758700,27750,27750,27750,27750,35
|
|
20231122,095400,97787450,27750,27750,27750,27750,0
|
|
20231122,095300,97787450,27750,27750,27750,27700,304
|
|
20231122,095200,89365850,27750,27750,27750,27750,0
|
|
20231122,095100,89365850,27750,27750,27750,27750,0
|
|
20231122,095000,89365850,27750,27750,27750,27750,23
|
|
20231122,094900,88727600,27800,27800,27800,27800,1
|
|
20231122,094800,88699800,27800,27750,27800,27750,52
|
|
20231122,094700,87256750,27750,27750,27750,27750,18
|
|
20231122,094600,86757250,27750,27800,27800,27750,102
|
|
20231122,094500,83926650,27800,27800,27800,27800,0
|
|
20231122,094400,83926650,27800,27850,27850,27800,135
|
|
20231122,094300,80171050,27900,27900,27900,27900,0
|
|
20231122,094200,80171050,27900,27900,27900,27900,0
|
|
20231122,094100,80171050,27900,27900,27900,27900,0
|
|
20231122,094000,80171050,27900,27900,27900,27900,72
|
|
20231122,093900,78162250,27950,27950,27950,27950,0
|
|
20231122,093800,78162250,27950,27950,27950,27950,1
|
|
20231122,093700,78134300,27900,27900,27900,27900,9
|
|
20231122,093600,77883200,27950,27950,27950,27950,39
|
|
20231122,093500,76793150,27900,27900,27900,27900,0
|
|
20231122,093400,76793150,27900,27900,27900,27900,0
|
|
20231122,093300,76793150,27900,27900,27900,27900,30
|
|
20231122,093200,75956150,27950,27950,27950,27950,11
|
|
20231122,093100,75648700,27950,27900,27950,27900,3
|
|
20231122,093000,75564950,27950,27950,27950,27950,3
|
|
20231122,092900,75481100,27950,27950,27950,27950,0
|
|
20231122,092800,75481100,27950,27950,27950,27950,122
|
|
20231122,092700,72071200,27850,27900,27900,27850,17
|
|
20231122,092600,71596950,27900,27900,27950,27900,111
|
|
20231122,092500,68500000,27900,27900,27900,27900,1
|
|
20231122,092400,68472100,27950,27950,27950,27950,10
|
|
20231122,092300,68192600,27900,27900,27900,27900,0
|
|
20231122,092200,68192600,27900,27900,27900,27900,32
|
|
20231122,092100,67299800,27900,27900,27900,27900,356
|
|
20231122,092000,57367400,27900,27900,27900,27900,0
|
|
20231122,091900,57367400,27900,27900,27900,27900,5
|
|
20231122,091800,57227900,27900,27900,27900,27900,0
|
|
20231122,091700,57227900,27900,27900,27900,27900,0
|
|
20231122,091600,57227900,27900,27850,27900,27850,7
|
|
20231122,091500,57032900,27800,27850,27850,27800,620
|
|
20231122,091400,39794400,27850,27850,27850,27850,1
|
|
20231122,091300,39766550,27850,27850,27850,27850,0
|
|
20231122,091200,39766550,27850,27850,27850,27850,163
|
|
20231122,091100,35227000,27850,27850,27850,27850,4
|
|
20231122,091000,35115600,27850,27900,27900,27850,47
|
|
20231122,090900,33805800,27850,27850,27850,27850,5
|
|
20231122,090800,33666550,27850,27850,27850,27850,14
|
|
20231122,090700,33276650,27900,27900,27900,27900,0
|
|
20231122,090600,33276650,27900,27900,27900,27900,1
|
|
20231122,090500,33248750,27900,27900,27900,27900,0
|
|
20231122,090400,33248750,27900,27900,27900,27900,17
|
|
20231122,090300,32774450,27900,27900,27900,27900,12
|
|
20231122,090200,32439650,27800,27800,27800,27700,848
|
|
20231122,090100,8920900,27850,27850,27850,27850,43
|
|
20231122,090000,7723350,27850,27950,27950,27850,276
|