585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,184200,718496000,27600,27600,27600,27600,432
|
|
20231123,184100,718496000,27600,27600,27600,27600,0
|
|
20231123,184000,718496000,27600,27600,27600,27600,0
|
|
20231123,183900,718496000,27600,27600,27600,27600,0
|
|
20231123,183800,718496000,27600,27600,27600,27600,0
|
|
20231123,183700,718496000,27600,27600,27600,27600,0
|
|
20231123,183600,718496000,27600,27600,27600,27600,0
|
|
20231123,183500,718496000,27600,27600,27600,27600,0
|
|
20231123,183400,718496000,27600,27600,27600,27600,0
|
|
20231123,183300,718496000,27600,27600,27600,27600,0
|
|
20231123,183200,718496000,27600,27600,27600,27600,0
|
|
20231123,183100,718496000,27600,27600,27600,27600,0
|
|
20231123,183000,718496000,27600,27600,27600,27600,0
|
|
20231123,182900,718496000,27600,27600,27600,27600,0
|
|
20231123,182800,718496000,27600,27600,27600,27600,0
|
|
20231123,182700,718496000,27600,27600,27600,27600,0
|
|
20231123,182600,718496000,27600,27600,27600,27600,0
|
|
20231123,182500,718496000,27600,27600,27600,27600,0
|
|
20231123,182400,718496000,27600,27600,27600,27600,0
|
|
20231123,182300,718496000,27600,27600,27600,27600,0
|
|
20231123,182200,718496000,27600,27600,27600,27600,0
|
|
20231123,182100,718496000,27600,27600,27600,27600,0
|
|
20231123,182000,718496000,27600,27600,27600,27600,0
|
|
20231123,181900,718496000,27600,27600,27600,27600,0
|
|
20231123,181800,718496000,27600,27600,27600,27600,0
|
|
20231123,181700,718496000,27600,27600,27600,27600,0
|
|
20231123,181600,718496000,27600,27600,27600,27600,0
|
|
20231123,181500,718496000,27600,27600,27600,27600,0
|
|
20231123,181400,718496000,27600,27600,27600,27600,0
|
|
20231123,181300,718496000,27600,27600,27600,27600,0
|
|
20231123,181200,718496000,27600,27600,27600,27600,432
|
|
20231123,181100,718496000,27600,27600,27600,27600,0
|
|
20231123,181000,718496000,27600,27600,27600,27600,0
|
|
20231123,180900,718496000,27600,27600,27600,27600,0
|
|
20231123,180800,718496000,27600,27600,27600,27600,0
|
|
20231123,180700,718496000,27600,27600,27600,27600,0
|
|
20231123,180600,718496000,27600,27600,27600,27600,0
|
|
20231123,180500,718496000,27600,27600,27600,27600,0
|
|
20231123,180400,718496000,27600,27600,27600,27600,0
|
|
20231123,180300,718496000,27600,27600,27600,27600,0
|
|
20231123,180200,718496000,27600,27600,27600,27600,0
|
|
20231123,180100,718496000,27600,27600,27600,27600,0
|
|
20231123,180000,718496000,27600,27600,27600,27600,0
|
|
20231123,175900,718496000,27600,27600,27600,27600,0
|
|
20231123,175800,718496000,27600,27600,27600,27600,0
|
|
20231123,175700,718496000,27600,27600,27600,27600,0
|
|
20231123,175600,718496000,27600,27600,27600,27600,0
|
|
20231123,175500,718496000,27600,27600,27600,27600,0
|
|
20231123,175400,718496000,27600,27600,27600,27600,0
|
|
20231123,175300,718496000,27600,27600,27600,27600,0
|
|
20231123,175200,718496000,27600,27600,27600,27600,0
|
|
20231123,175100,718496000,27600,27600,27600,27600,0
|
|
20231123,175000,718496000,27600,27600,27600,27600,0
|
|
20231123,174900,718496000,27600,27600,27600,27600,0
|
|
20231123,174800,718496000,27600,27600,27600,27600,0
|
|
20231123,174700,718496000,27600,27600,27600,27600,0
|
|
20231123,174600,718496000,27600,27600,27600,27600,0
|
|
20231123,174500,718496000,27600,27600,27600,27600,0
|
|
20231123,174400,718496000,27600,27600,27600,27600,0
|
|
20231123,174300,718496000,27600,27600,27600,27600,0
|
|
20231123,174200,718496000,27600,27600,27600,27600,432
|
|
20231123,174100,718496000,27600,27600,27600,27600,0
|
|
20231123,174000,718496000,27600,27600,27600,27600,0
|
|
20231123,173900,718496000,27600,27600,27600,27600,0
|
|
20231123,173800,718496000,27600,27600,27600,27600,0
|
|
20231123,173700,718496000,27600,27600,27600,27600,0
|
|
20231123,173600,718496000,27600,27600,27600,27600,0
|
|
20231123,173500,718496000,27600,27600,27600,27600,0
|
|
20231123,173400,718496000,27600,27600,27600,27600,0
|
|
20231123,173300,718496000,27600,27600,27600,27600,0
|
|
20231123,173200,718496000,27600,27600,27600,27600,0
|
|
20231123,173100,718496000,27600,27600,27600,27600,0
|
|
20231123,173000,718496000,27600,27600,27600,27600,0
|
|
20231123,172900,718496000,27600,27600,27600,27600,0
|
|
20231123,172800,718496000,27600,27600,27600,27600,0
|
|
20231123,172700,718496000,27600,27600,27600,27600,0
|
|
20231123,172600,718496000,27600,27600,27600,27600,0
|
|
20231123,172500,718496000,27600,27600,27600,27600,0
|
|
20231123,172400,718496000,27600,27600,27600,27600,0
|
|
20231123,172300,718496000,27600,27600,27600,27600,0
|
|
20231123,172200,718496000,27600,27600,27600,27600,0
|
|
20231123,172100,718496000,27600,27600,27600,27600,0
|
|
20231123,172000,718496000,27600,27600,27600,27600,0
|
|
20231123,171900,718496000,27600,27600,27600,27600,0
|
|
20231123,171800,718496000,27600,27600,27600,27600,0
|
|
20231123,171700,718496000,27600,27600,27600,27600,0
|
|
20231123,171600,718496000,27600,27600,27600,27600,0
|
|
20231123,171500,718496000,27600,27600,27600,27600,0
|
|
20231123,171400,718496000,27600,27600,27600,27600,0
|
|
20231123,171300,718496000,27600,27600,27600,27600,0
|
|
20231123,171200,718496000,27600,27600,27600,27600,432
|
|
20231123,171100,718496000,27600,27600,27600,27600,0
|
|
20231123,171000,718496000,27600,27600,27600,27600,0
|
|
20231123,170900,718496000,27600,27600,27600,27600,0
|
|
20231123,170800,718496000,27600,27600,27600,27600,0
|
|
20231123,170700,718496000,27600,27600,27600,27600,0
|
|
20231123,170600,718496000,27600,27600,27600,27600,0
|
|
20231123,170500,718496000,27600,27600,27600,27600,0
|
|
20231123,170400,718496000,27600,27600,27600,27600,0
|
|
20231123,170300,718496000,27600,27600,27600,27600,0
|
|
20231123,170200,718496000,27600,27600,27600,27600,0
|
|
20231123,170100,718496000,27600,27600,27600,27600,0
|
|
20231123,170000,718496000,27600,27600,27600,27600,0
|
|
20231123,165900,718496000,27600,27600,27600,27600,0
|
|
20231123,165800,718496000,27600,27600,27600,27600,0
|
|
20231123,165700,718496000,27600,27600,27600,27600,0
|
|
20231123,165600,718496000,27600,27600,27600,27600,0
|
|
20231123,165500,718496000,27600,27600,27600,27600,0
|
|
20231123,165400,718496000,27600,27600,27600,27600,0
|
|
20231123,165300,718496000,27600,27600,27600,27600,0
|
|
20231123,165200,718496000,27600,27600,27600,27600,0
|
|
20231123,165100,718496000,27600,27600,27600,27600,0
|
|
20231123,165000,718496000,27600,27600,27600,27600,0
|
|
20231123,164900,718496000,27600,27600,27600,27600,0
|
|
20231123,164800,718496000,27600,27600,27600,27600,0
|
|
20231123,164700,718496000,27600,27600,27600,27600,0
|
|
20231123,164600,718496000,27600,27600,27600,27600,0
|
|
20231123,164500,718496000,27600,27600,27600,27600,0
|
|
20231123,164400,718496000,27600,27600,27600,27600,0
|
|
20231123,164300,718496000,27600,27600,27600,27600,0
|
|
20231123,164200,718496000,27600,27600,27600,27600,432
|
|
20231123,164100,718496000,27600,27600,27600,27600,0
|
|
20231123,164000,718496000,27600,27600,27600,27600,0
|
|
20231123,163900,718496000,27600,27600,27600,27600,0
|
|
20231123,163800,718496000,27600,27600,27600,27600,0
|
|
20231123,163700,718496000,27600,27600,27600,27600,0
|
|
20231123,163600,718496000,27600,27600,27600,27600,0
|
|
20231123,163500,718496000,27600,27600,27600,27600,0
|
|
20231123,163400,718496000,27600,27600,27600,27600,0
|
|
20231123,163300,718496000,27600,27600,27600,27600,0
|
|
20231123,163200,718496000,27600,27600,27600,27600,0
|
|
20231123,163100,718496000,27600,27600,27600,27600,0
|
|
20231123,163000,718496000,27600,27600,27600,27600,0
|
|
20231123,162900,718496000,27600,27600,27600,27600,0
|
|
20231123,162800,718496000,27600,27600,27600,27600,0
|
|
20231123,162700,718496000,27600,27600,27600,27600,0
|
|
20231123,162600,718496000,27600,27600,27600,27600,0
|
|
20231123,162500,718496000,27600,27600,27600,27600,0
|
|
20231123,162400,718496000,27600,27600,27600,27600,0
|
|
20231123,162300,718496000,27600,27600,27600,27600,0
|
|
20231123,162200,718496000,27600,27600,27600,27600,0
|
|
20231123,162100,718496000,27600,27600,27600,27600,0
|
|
20231123,162000,718496000,27600,27600,27600,27600,0
|
|
20231123,161900,718496000,27600,27600,27600,27600,0
|
|
20231123,161800,718496000,27600,27600,27600,27600,0
|
|
20231123,161700,718496000,27600,27600,27600,27600,0
|
|
20231123,161600,718496000,27600,27600,27600,27600,0
|
|
20231123,161500,718496000,27600,27600,27600,27600,0
|
|
20231123,161400,718496000,27600,27600,27600,27600,0
|
|
20231123,161300,718496000,27600,27600,27600,27600,0
|
|
20231123,161200,718496000,27600,27600,27600,27600,432
|
|
20231123,161100,718496000,27600,27600,27600,27600,0
|
|
20231123,161000,718496000,27600,27600,27600,27600,0
|
|
20231123,160900,718496000,27600,27600,27600,27600,0
|
|
20231123,160800,718496000,27600,27600,27600,27600,0
|
|
20231123,160700,718496000,27600,27600,27600,27600,0
|
|
20231123,160600,718496000,27600,27600,27600,27600,0
|
|
20231123,160500,718496000,27600,27600,27600,27600,0
|
|
20231123,160400,718496000,27600,27600,27600,27600,0
|
|
20231123,160300,718496000,27600,27600,27600,27600,0
|
|
20231123,160200,718496000,27600,27600,27600,27600,0
|
|
20231123,160100,718496000,27600,27600,27600,27600,0
|
|
20231123,160000,718496000,27600,27600,27600,27600,0
|
|
20231123,155900,718496000,27600,27600,27600,27600,0
|
|
20231123,155800,718496000,27600,27600,27600,27600,0
|
|
20231123,155700,718496000,27600,27600,27600,27600,0
|
|
20231123,155600,718496000,27600,27600,27600,27600,0
|
|
20231123,155500,718496000,27600,27600,27600,27600,0
|
|
20231123,155400,718496000,27600,27600,27600,27600,0
|
|
20231123,155300,718496000,27600,27600,27600,27600,0
|
|
20231123,155200,718496000,27600,27600,27600,27600,0
|
|
20231123,155100,718496000,27600,27600,27600,27600,0
|
|
20231123,155000,718496000,27600,27600,27600,27600,0
|
|
20231123,154900,718496000,27600,27600,27600,27600,0
|
|
20231123,154800,718496000,27600,27600,27600,27600,0
|
|
20231123,154700,718496000,27600,27600,27600,27600,0
|
|
20231123,154600,718496000,27600,27600,27600,27600,0
|
|
20231123,154500,718496000,27600,27600,27600,27600,0
|
|
20231123,154400,718496000,27600,27600,27600,27600,0
|
|
20231123,154300,718496000,27600,27600,27600,27600,0
|
|
20231123,154200,718496000,27600,27600,27600,27600,432
|
|
20231123,154100,718496000,27600,27600,27600,27600,0
|
|
20231123,154000,718496000,27600,27600,27600,27600,0
|
|
20231123,153900,718496000,27600,27600,27600,27600,0
|
|
20231123,153800,718496000,27600,27600,27600,27600,0
|
|
20231123,153700,718496000,27600,27600,27600,27600,0
|
|
20231123,153600,718496000,27600,27600,27600,27600,0
|
|
20231123,153500,718496000,27600,27600,27600,27600,0
|
|
20231123,153400,718496000,27600,27600,27600,27600,0
|
|
20231123,153300,718496000,27600,27600,27600,27600,0
|
|
20231123,153200,718496000,27600,27600,27600,27600,0
|
|
20231123,153100,718496000,27600,27600,27600,27600,0
|
|
20231123,153000,718496000,27600,27600,27600,27600,432
|
|
20231123,152900,706572800,27650,27650,27650,27650,0
|
|
20231123,152800,706572800,27650,27650,27650,27650,0
|
|
20231123,152700,706572800,27650,27650,27650,27650,0
|
|
20231123,152600,706572800,27650,27650,27650,27650,0
|
|
20231123,152500,706572800,27650,27650,27650,27650,0
|
|
20231123,152400,706572800,27650,27650,27650,27650,0
|
|
20231123,152300,706572800,27650,27650,27650,27650,0
|
|
20231123,152200,706572800,27650,27650,27650,27650,0
|
|
20231123,152100,706572800,27650,27650,27650,27650,0
|
|
20231123,152000,706572800,27650,27650,27650,27650,0
|
|
20231123,151900,706572800,27650,27650,27650,27650,40
|
|
20231123,151800,705466800,27600,27650,27650,27600,45
|
|
20231123,151700,704222600,27650,27550,27650,27550,332
|
|
20231123,151600,695059550,27550,27550,27600,27500,181
|
|
20231123,151500,690072250,27550,27550,27550,27550,8
|
|
20231123,151400,689851850,27600,27550,27600,27550,145
|
|
20231123,151300,685856550,27550,27550,27550,27550,2
|
|
20231123,151200,685801450,27550,27550,27550,27550,2
|
|
20231123,151100,685746350,27600,27600,27600,27600,8
|
|
20231123,151000,685525550,27600,27550,27600,27550,80
|
|
20231123,150900,683320900,27550,27600,27600,27550,202
|
|
20231123,150800,677750800,27600,27550,27600,27550,18
|
|
20231123,150700,677254050,27550,27600,27600,27500,69
|
|
20231123,150600,675352550,27500,27550,27550,27500,618
|
|
20231123,150500,658343600,27550,27550,27550,27550,30
|
|
20231123,150400,657517100,27550,27550,27550,27550,27
|
|
20231123,150300,656773250,27550,27550,27550,27550,20
|
|
20231123,150200,656222250,27600,27500,27600,27500,6
|
|
20231123,150100,656056950,27500,27500,27500,27500,22
|
|
20231123,150000,655451950,27550,27550,27550,27500,29
|
|
20231123,145900,654654050,27550,27550,27550,27550,1
|
|
20231123,145800,654626500,27550,27550,27600,27500,50
|
|
20231123,145700,653250250,27550,27550,27550,27550,13
|
|
20231123,145600,652892100,27550,27550,27550,27550,47
|
|
20231123,145500,651597250,27550,27550,27550,27550,101
|
|
20231123,145400,648814700,27550,27550,27550,27550,2
|
|
20231123,145300,648759600,27550,27550,27600,27550,38
|
|
20231123,145200,647712600,27550,27550,27550,27550,41
|
|
20231123,145100,646583050,27550,27550,27600,27550,987
|
|
20231123,145000,619391150,27600,27600,27600,27600,45
|
|
20231123,144900,618149150,27600,27600,27600,27600,2
|
|
20231123,144800,618093950,27600,27600,27600,27550,636
|
|
20231123,144700,600543400,27650,27650,27650,27650,1
|
|
20231123,144600,600515750,27600,27600,27700,27600,92
|
|
20231123,144500,597976300,27650,27650,27650,27650,4
|
|
20231123,144400,597865700,27650,27650,27650,27650,342
|
|
20231123,144300,588409400,27650,27650,27650,27650,75
|
|
20231123,144200,586335650,27700,27650,27700,27650,35
|
|
20231123,144100,585367850,27650,27650,27650,27650,2
|
|
20231123,144000,585312550,27700,27650,27700,27650,4
|
|
20231123,143900,585201850,27650,27650,27650,27650,24
|
|
20231123,143800,584538250,27650,27650,27650,27650,0
|
|
20231123,143700,584538250,27650,27650,27650,27650,19
|
|
20231123,143600,584012900,27650,27650,27700,27650,5
|
|
20231123,143500,583874600,27650,27650,27650,27650,33
|
|
20231123,143400,582962150,27650,27650,27650,27650,3
|
|
20231123,143300,582879200,27700,27700,27700,27700,1
|
|
20231123,143200,582851500,27650,27650,27700,27650,175
|
|
20231123,143100,578004150,27650,27650,27650,27650,0
|
|
20231123,143000,578004150,27650,27650,27650,27650,179
|
|
20231123,142900,573054800,27650,27650,27650,27650,3
|
|
20231123,142800,572971850,27700,27700,27700,27700,31
|
|
20231123,142700,572113150,27650,27650,27650,27650,32
|
|
20231123,142600,571228350,27650,27650,27650,27650,27
|
|
20231123,142500,570481800,27650,27700,27700,27650,3
|
|
20231123,142400,570398750,27700,27700,27700,27700,20
|
|
20231123,142300,569844750,27700,27750,27750,27700,2
|
|
20231123,142200,569789300,27700,27700,27700,27700,1
|
|
20231123,142100,569761600,27700,27700,27700,27700,9
|
|
20231123,142000,569512300,27700,27700,27700,27700,36
|
|
20231123,141900,568515100,27700,27700,27700,27700,1
|
|
20231123,141800,568487400,27700,27700,27700,27700,3
|
|
20231123,141700,568404300,27700,27700,27700,27700,22
|
|
20231123,141600,567794900,27700,27700,27700,27700,1
|
|
20231123,141500,567767200,27700,27700,27700,27700,1
|
|
20231123,141400,567739500,27700,27700,27700,27700,80
|
|
20231123,141300,565523500,27750,27750,27750,27750,0
|
|
20231123,141200,565523500,27750,27750,27750,27750,85
|
|
20231123,141100,563164750,27800,27800,27800,27800,2
|
|
20231123,141000,563109150,27750,27700,27750,27700,265
|
|
20231123,140900,555755450,27700,27700,27700,27700,44
|
|
20231123,140800,554536650,27700,27700,27700,27700,1
|
|
20231123,140700,554508950,27700,27700,27700,27700,3
|
|
20231123,140600,554425850,27700,27700,27700,27700,47
|
|
20231123,140500,553123950,27700,27700,27700,27700,21
|
|
20231123,140400,552542250,27700,27700,27700,27700,38
|
|
20231123,140300,551489650,27650,27750,27750,27650,629
|
|
20231123,140200,534071450,27750,27750,27750,27750,4
|
|
20231123,140100,533960450,27750,27750,27750,27700,40
|
|
20231123,140000,532851900,27750,27750,27750,27750,1
|
|
20231123,135900,532824150,27700,27700,27700,27700,2
|
|
20231123,135800,532768750,27750,27750,27750,27750,0
|
|
20231123,135700,532768750,27750,27750,27750,27750,23
|
|
20231123,135600,532130500,27750,27750,27750,27750,2
|
|
20231123,135500,532075000,27750,27750,27750,27750,53
|
|
20231123,135400,530604250,27750,27750,27750,27750,3
|
|
20231123,135300,530521000,27750,27750,27750,27750,21
|
|
20231123,135200,529938250,27750,27750,27750,27750,4
|
|
20231123,135100,529827250,27800,27800,27800,27800,4
|
|
20231123,135000,529716050,27750,27750,27750,27750,24
|
|
20231123,134900,529050050,27750,27750,27750,27750,16
|
|
20231123,134800,528606050,27750,27750,27750,27750,1
|
|
20231123,134700,528578300,27750,27750,27750,27750,22
|
|
20231123,134600,527967800,27750,27750,27750,27750,0
|
|
20231123,134500,527967800,27750,27750,27750,27750,2
|
|
20231123,134400,527912300,27750,27750,27750,27750,34
|
|
20231123,134300,526968800,27750,27750,27750,27750,3
|
|
20231123,134200,526885550,27750,27750,27750,27750,9
|
|
20231123,134100,526635800,27750,27700,27750,27700,3
|
|
20231123,134000,526552600,27750,27750,27750,27750,88
|
|
20231123,133900,524110600,27750,27750,27750,27750,56
|
|
20231123,133800,522556600,27700,27700,27700,27700,23
|
|
20231123,133700,521919500,27700,27700,27700,27700,2
|
|
20231123,133600,521864100,27750,27700,27750,27700,3
|
|
20231123,133500,521780900,27700,27700,27700,27700,29
|
|
20231123,133400,520977600,27700,27700,27700,27700,400
|
|
20231123,133300,509897600,27700,27750,27750,27700,13
|
|
20231123,133200,509536950,27750,27750,27750,27700,9
|
|
20231123,133100,509287550,27750,27750,27750,27750,58
|
|
20231123,133000,507678050,27750,27750,27750,27750,3
|
|
20231123,132900,507594800,27750,27750,27750,27750,320
|
|
20231123,132800,498714800,27750,27750,27750,27750,68
|
|
20231123,132700,496827800,27750,27800,27800,27750,52
|
|
20231123,132600,495382250,27750,27800,27800,27750,209
|
|
20231123,132500,489576300,27800,27800,27850,27800,22
|
|
20231123,132400,488964650,27800,27800,27800,27800,152
|
|
20231123,132300,484739050,27800,27800,27800,27800,52
|
|
20231123,132200,483293450,27800,27800,27800,27800,2
|
|
20231123,132100,483237850,27850,27800,27850,27800,10
|
|
20231123,132000,482959500,27850,27850,27850,27850,50
|
|
20231123,131900,481567000,27800,27800,27800,27800,3
|
|
20231123,131800,481483600,27800,27800,27800,27800,2
|
|
20231123,131700,481428000,27850,27850,27850,27850,5
|
|
20231123,131600,481288750,27800,27800,27800,27800,2
|
|
20231123,131500,481233150,27800,27800,27800,27800,1
|
|
20231123,131400,481205350,27800,27800,27900,27800,5
|
|
20231123,131300,481066200,27900,27850,27900,27800,35
|
|
20231123,131200,480091750,27900,27850,27900,27850,4
|
|
20231123,131100,479980250,27900,27900,27900,27850,4
|
|
20231123,131000,479868750,27850,27850,27850,27850,2
|
|
20231123,130900,479813050,27850,27850,27850,27850,8
|
|
20231123,130800,479590250,27850,27850,27850,27850,8
|
|
20231123,130700,479367450,27850,27850,27850,27850,8
|
|
20231123,130600,479144650,27850,27850,27850,27850,30
|
|
20231123,130500,478309150,27850,27850,27850,27850,1
|
|
20231123,130400,478281300,27850,27850,27850,27850,2
|
|
20231123,130300,478225600,27850,27850,27850,27850,26
|
|
20231123,130200,477501500,27850,27900,27900,27850,11
|
|
20231123,130100,477194650,27850,27850,27850,27850,30
|
|
20231123,130000,476359150,27850,27850,27850,27850,4
|
|
20231123,125900,476247750,27850,27850,27850,27850,0
|
|
20231123,125800,476247750,27850,27850,27850,27850,1
|
|
20231123,125700,476219900,27850,27850,27850,27850,23
|
|
20231123,125600,475579350,27850,27850,27850,27850,24
|
|
20231123,125500,474910950,27900,27900,27900,27900,1
|
|
20231123,125400,474883050,27900,27900,27900,27900,201
|
|
20231123,125300,469275150,27900,27900,27900,27900,21
|
|
20231123,125200,468689250,27900,27900,27900,27900,1
|
|
20231123,125100,468661350,27900,27900,27900,27900,0
|
|
20231123,125000,468661350,27900,27900,27900,27900,31
|
|
20231123,124900,467796450,27900,27900,27900,27900,3
|
|
20231123,124800,467712750,27900,27900,27900,27900,2
|
|
20231123,124700,467656950,27950,27950,27950,27950,43
|
|
20231123,124600,466455100,27950,27950,27950,27950,7
|
|
20231123,124500,466259450,27950,27950,27950,27950,43
|
|
20231123,124400,465057600,27950,27950,27950,27950,26
|
|
20231123,124300,464330900,27950,27950,27950,27950,2
|
|
20231123,124200,464275000,28000,28000,28000,28000,358
|
|
20231123,124100,454251000,28000,28000,28000,28000,1
|
|
20231123,124000,454223000,28000,28000,28000,28000,3
|
|
20231123,123900,454139000,28000,28000,28000,28000,1
|
|
20231123,123800,454111000,28000,28000,28050,28000,29
|
|
20231123,123700,453298950,28000,28000,28000,28000,0
|
|
20231123,123600,453298950,28000,28000,28000,28000,2
|
|
20231123,123500,453242950,28000,28000,28000,28000,0
|
|
20231123,123400,453242950,28000,28000,28000,28000,5
|
|
20231123,123300,453102950,28050,28050,28050,28050,0
|
|
20231123,123200,453102950,28050,28050,28050,28050,8
|
|
20231123,123100,452878550,28000,28000,28000,28000,3
|
|
20231123,123000,452794550,28000,28000,28000,28000,0
|
|
20231123,122900,452794550,28000,28000,28000,28000,2
|
|
20231123,122800,452738550,28000,28000,28000,28000,32
|
|
20231123,122700,451842550,28000,28000,28000,28000,49
|
|
20231123,122600,450470550,28050,28050,28050,28050,12
|
|
20231123,122500,450133950,28000,28000,28000,28000,2
|
|
20231123,122400,450077950,28000,28000,28000,28000,11
|
|
20231123,122300,449769950,28000,28000,28000,28000,2
|
|
20231123,122200,449713950,28000,28000,28000,28000,2
|
|
20231123,122100,449657950,28000,28050,28050,28000,677
|
|
20231123,122000,430669400,28050,28050,28100,28050,23
|
|
20231123,121900,430023250,28050,28100,28100,28050,43
|
|
20231123,121800,428816100,28050,28050,28050,28050,1
|
|
20231123,121700,428788050,28100,28050,28100,28050,10
|
|
20231123,121600,428507100,28050,28050,28050,28050,3
|
|
20231123,121500,428422950,28050,28050,28050,28050,1
|
|
20231123,121400,428394900,28050,28050,28050,28050,1
|
|
20231123,121300,428366850,28100,28050,28100,28050,41
|
|
20231123,121200,427216750,28050,28050,28050,28050,3
|
|
20231123,121100,427132600,28050,28050,28050,28050,1
|
|
20231123,121000,427104550,28050,28050,28050,28050,1
|
|
20231123,120900,427076500,28050,28050,28050,28050,1
|
|
20231123,120800,427048450,28100,28150,28150,28100,53
|
|
20231123,120700,425559100,28100,28100,28100,28100,11
|
|
20231123,120600,425250000,28100,28100,28100,28100,1
|
|
20231123,120500,425221900,28100,28100,28100,28100,37
|
|
20231123,120400,424182200,28150,28100,28150,28100,30
|
|
20231123,120300,423337750,28050,28050,28050,28050,1
|
|
20231123,120200,423309700,28050,28050,28050,28050,1
|
|
20231123,120100,423281650,28050,28050,28050,28050,46
|
|
20231123,120000,421991350,28150,28100,28150,28100,20
|
|
20231123,115900,421428800,28100,28100,28100,28100,10
|
|
20231123,115800,421147800,28100,28100,28100,28100,3
|
|
20231123,115700,421063500,28100,28100,28100,28100,0
|
|
20231123,115600,421063500,28100,28100,28100,28050,59
|
|
20231123,115500,419405700,28100,28100,28100,28100,45
|
|
20231123,115400,418141200,28050,28050,28050,28050,30
|
|
20231123,115300,417299700,28050,28100,28100,28050,5
|
|
20231123,115200,417159250,28100,28100,28100,28100,0
|
|
20231123,115100,417159250,28100,28100,28100,28100,3
|
|
20231123,115000,417074950,28050,28100,28100,28050,70
|
|
20231123,114900,415108050,28100,28100,28150,28100,12
|
|
20231123,114800,414770350,28150,28100,28150,28100,9
|
|
20231123,114700,414517050,28100,28100,28100,28100,3
|
|
20231123,114600,414432750,28150,28150,28150,28150,0
|
|
20231123,114500,414432750,28150,28150,28150,28100,26
|
|
20231123,114400,413700900,28100,28100,28100,28100,1
|
|
20231123,114300,413672800,28100,28000,28100,28000,461
|
|
20231123,114200,400739450,27950,27950,27950,27950,1
|
|
20231123,114100,400711500,27950,27950,27950,27950,0
|
|
20231123,114000,400711500,27950,27950,28000,27950,7
|
|
20231123,113900,400515750,27950,27950,27950,27950,2
|
|
20231123,113800,400459850,27950,27950,27950,27950,1
|
|
20231123,113700,400431900,27950,27950,27950,27950,1
|
|
20231123,113600,400403950,27950,28000,28000,27950,25
|
|
20231123,113500,399704000,28000,27950,28000,27950,2
|
|
20231123,113400,399648050,27950,27950,27950,27950,0
|
|
20231123,113300,399648050,27950,27950,27950,27950,1
|
|
20231123,113200,399620100,27950,27950,27950,27950,4
|
|
20231123,113100,399508300,27950,27950,27950,27950,33
|
|
20231123,113000,398585950,27950,27950,27950,27950,11
|
|
20231123,112900,398278500,27950,27950,27950,27950,1
|
|
20231123,112800,398250550,27950,27950,27950,27950,3
|
|
20231123,112700,398166700,28000,28000,28000,28000,0
|
|
20231123,112600,398166700,28000,28000,28000,28000,0
|
|
20231123,112500,398166700,28000,28000,28000,28000,89
|
|
20231123,112400,395674700,28000,28000,28000,28000,141
|
|
20231123,112300,391726700,28000,28050,28050,28000,30
|
|
20231123,112200,390885250,28000,28000,28000,28000,2
|
|
20231123,112100,390829250,28000,28000,28000,28000,3
|
|
20231123,112000,390745250,28000,28000,28050,28000,111
|
|
20231123,111900,387636750,28000,28000,28000,28000,0
|
|
20231123,111800,387636750,28000,28050,28050,28000,6
|
|
20231123,111700,387468550,28000,28000,28000,28000,2
|
|
20231123,111600,387412550,28000,28000,28000,28000,2
|
|
20231123,111500,387356550,28000,28000,28000,28000,0
|
|
20231123,111400,387356550,28000,28000,28000,28000,3
|
|
20231123,111300,387272550,28000,28000,28000,28000,32
|
|
20231123,111200,386376550,28000,28000,28000,28000,0
|
|
20231123,111100,386376550,28000,28050,28050,28000,13
|
|
20231123,111000,386012050,28000,28000,28000,28000,2
|
|
20231123,110900,385956050,28000,28000,28000,28000,2
|
|
20231123,110800,385900050,28050,28050,28050,28050,1
|
|
20231123,110700,385872000,28000,28000,28000,28000,2
|
|
20231123,110600,385816000,28000,28050,28050,28000,35
|
|
20231123,110500,384835800,28000,28000,28000,28000,0
|
|
20231123,110400,384835800,28000,28000,28000,28000,2
|
|
20231123,110300,384779800,28000,28000,28000,28000,1
|
|
20231123,110200,384751800,28000,28000,28000,28000,2
|
|
20231123,110100,384695800,28000,28000,28000,28000,0
|
|
20231123,110000,384695800,28000,28000,28000,28000,1
|
|
20231123,105900,384667800,28000,28000,28000,28000,3
|
|
20231123,105800,384583800,28000,28000,28000,28000,1
|
|
20231123,105700,384555800,28000,28000,28000,28000,1
|
|
20231123,105600,384527800,28000,28000,28000,28000,617
|
|
20231123,105500,367251800,27950,27950,27950,27950,4
|
|
20231123,105400,367140000,28000,28050,28050,28000,73
|
|
20231123,105300,365095950,28000,28000,28000,28000,1
|
|
20231123,105200,365067950,28000,28000,28000,28000,2
|
|
20231123,105100,365011950,28000,28000,28000,28000,1
|
|
20231123,105000,364983950,28000,28000,28000,28000,1
|
|
20231123,104900,364955950,28000,28000,28000,28000,1
|
|
20231123,104800,364927950,28000,28050,28050,28000,175
|
|
20231123,104700,360019300,28050,28050,28050,28050,1
|
|
20231123,104600,359991250,28050,28050,28050,28050,0
|
|
20231123,104500,359991250,28050,28050,28050,28050,51
|
|
20231123,104400,358560700,28050,28050,28100,28050,26
|
|
20231123,104300,357831150,28050,28050,28050,28050,1
|
|
20231123,104200,357803100,28050,28100,28100,28050,433
|
|
20231123,104100,345635850,28050,28000,28050,28000,463
|
|
20231123,104000,332654200,28000,28000,28000,28000,22
|
|
20231123,103900,332038200,28050,28050,28050,28050,3
|
|
20231123,103800,331954050,28050,28000,28050,28000,44
|
|
20231123,103700,330721900,28000,28050,28050,28000,12
|
|
20231123,103600,330385400,28000,28000,28000,28000,32
|
|
20231123,103500,329489400,28000,28000,28000,28000,1
|
|
20231123,103400,329461400,28000,28000,28000,28000,42
|
|
20231123,103300,328285400,28000,28000,28000,28000,3
|
|
20231123,103200,328201400,28000,28000,28000,28000,0
|
|
20231123,103100,328201400,28000,28000,28000,28000,217
|
|
20231123,103000,322125400,28050,28000,28050,28000,39
|
|
20231123,102900,321033200,28000,28000,28000,28000,245
|
|
20231123,102800,314173200,28000,28000,28000,28000,100
|
|
20231123,102700,311373200,28000,28000,28050,28000,125
|
|
20231123,102600,307873000,28000,28000,28000,28000,4
|
|
20231123,102500,307761000,28000,28000,28000,28000,199
|
|
20231123,102400,302189000,28000,28050,28050,28000,3
|
|
20231123,102300,302104950,28000,28000,28000,28000,0
|
|
20231123,102200,302104950,28000,27900,28000,27900,336
|
|
20231123,102100,292697100,28000,27950,28000,27950,80
|
|
20231123,102000,290459750,27900,27900,27900,27900,1
|
|
20231123,101900,290431850,27900,27900,27900,27900,29
|
|
20231123,101800,289622750,27900,27900,27900,27900,1
|
|
20231123,101700,289594850,27900,27900,27900,27900,1
|
|
20231123,101600,289566950,27900,27900,27900,27900,0
|
|
20231123,101500,289566950,27900,27900,27950,27900,10
|
|
20231123,101400,289287650,27900,27900,27900,27900,0
|
|
20231123,101300,289287650,27900,27900,27900,27900,1
|
|
20231123,101200,289259750,27900,27900,27900,27900,1
|
|
20231123,101100,289231850,27900,27900,27900,27900,3
|
|
20231123,101000,289148150,27900,27900,27900,27900,32
|
|
20231123,100900,288255350,27900,27900,27900,27900,53
|
|
20231123,100800,286776650,27900,27900,27900,27900,2
|
|
20231123,100700,286720850,28000,28000,28000,28000,0
|
|
20231123,100600,286720850,28000,28000,28000,28000,1
|
|
20231123,100500,286692850,27950,27900,27950,27900,12
|
|
20231123,100400,286358000,27900,28000,28000,27900,8
|
|
20231123,100300,286134300,28000,27950,28000,27900,22
|
|
20231123,100200,285519400,27950,27900,27950,27900,2
|
|
20231123,100100,285463550,27950,27900,27950,27900,7
|
|
20231123,100000,285267950,27900,27900,27950,27900,1004
|
|
20231123,095900,257256300,27950,27950,27950,27950,1
|
|
20231123,095800,257228350,27900,27850,27950,27850,343
|
|
20231123,095700,247670500,27800,27800,27800,27800,2
|
|
20231123,095600,247614900,27800,27800,27800,27800,27
|
|
20231123,095500,246864300,27750,27850,27850,27750,2153
|
|
20231123,095400,187009750,27900,27900,27900,27900,35
|
|
20231123,095300,186033250,27850,27800,27850,27800,289
|
|
20231123,095200,177984700,27800,27900,27900,27800,2000
|
|
20231123,095100,122294350,27900,27900,27900,27900,15
|
|
20231123,095000,121875850,27900,27900,27900,27900,20
|
|
20231123,094900,121317850,27900,27900,27950,27900,16
|
|
20231123,094800,120871000,27950,27950,27950,27950,35
|
|
20231123,094700,119892750,27900,27900,27900,27900,4
|
|
20231123,094600,119781150,27900,27900,27900,27900,29
|
|
20231123,094500,118972050,27950,27950,27950,27950,2
|
|
20231123,094400,118916150,27900,27900,27900,27900,7
|
|
20231123,094300,118720850,27900,27900,27900,27900,0
|
|
20231123,094200,118720850,27900,27950,27950,27900,7
|
|
20231123,094100,118525400,27950,27950,27950,27950,40
|
|
20231123,094000,117407400,27950,27950,27950,27950,21
|
|
20231123,093900,116820450,27950,28000,28000,27950,30
|
|
20231123,093800,115980500,27950,27950,27950,27950,31
|
|
20231123,093700,115114050,27950,27950,27950,27950,2
|
|
20231123,093600,115058150,28000,28000,28000,28000,815
|
|
20231123,093500,92238150,28000,28000,28000,28000,74
|
|
20231123,093400,90166150,28050,28050,28050,28050,10
|
|
20231123,093300,89885650,28050,28050,28050,28000,4
|
|
20231123,093200,89773500,28000,28000,28000,28000,1
|
|
20231123,093100,89745500,28000,28050,28050,28000,17
|
|
20231123,093000,89268800,28000,28000,28000,28000,34
|
|
20231123,092900,88316800,28000,28000,28000,28000,0
|
|
20231123,092800,88316800,28000,28000,28000,28000,2
|
|
20231123,092700,88260800,28000,28000,28050,28000,40
|
|
20231123,092600,87140300,28000,28000,28000,28000,101
|
|
20231123,092500,84312300,28000,28000,28000,28000,31
|
|
20231123,092400,83444300,28000,27950,28000,27950,2
|
|
20231123,092300,83388350,28000,28000,28000,27950,3
|
|
20231123,092200,83304400,28000,28000,28000,28000,136
|
|
20231123,092100,79496400,28000,28000,28000,28000,0
|
|
20231123,092000,79496400,28000,28000,28000,28000,4
|
|
20231123,091900,79384400,28050,28050,28050,28050,25
|
|
20231123,091800,78683150,28050,28050,28050,28050,1
|
|
20231123,091700,78655100,28050,28050,28050,28050,3
|
|
20231123,091600,78570950,28100,28100,28100,28100,351
|
|
20231123,091500,68707850,28100,28000,28100,28000,760
|
|
20231123,091400,47363550,28000,28050,28050,28000,156
|
|
20231123,091300,42987850,28050,28050,28100,28050,25
|
|
20231123,091200,42285550,28100,28100,28100,28100,9
|
|
20231123,091100,42032650,28100,28100,28100,28100,1
|
|
20231123,091000,42004550,28100,28100,28100,28100,0
|
|
20231123,090900,42004550,28100,28100,28100,28100,246
|
|
20231123,090800,35091950,28100,28100,28100,28100,444
|
|
20231123,090700,22615550,28100,28050,28100,28050,315
|
|
20231123,090600,13779300,28050,28000,28050,28000,12
|
|
20231123,090500,13443200,28000,28000,28000,28000,16
|
|
20231123,090400,12995200,28000,28000,28000,28000,100
|
|
20231123,090300,10195200,28000,28000,28000,28000,1
|
|
20231123,090200,10167200,28000,28000,28000,28000,2
|
|
20231123,090100,10111200,27900,27900,27900,27900,63
|
|
20231123,090000,8353500,27900,28050,28050,27900,298
|