617 lines
34 KiB
CSV
617 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,191400,107998916520,21700,21700,21700,21700,33834
|
|
20231123,191300,107998916520,21700,21700,21700,21700,0
|
|
20231123,191200,107998916520,21700,21700,21700,21700,0
|
|
20231123,191100,107998916520,21700,21700,21700,21700,0
|
|
20231123,191000,107998916520,21700,21700,21700,21700,0
|
|
20231123,190900,107998916520,21700,21700,21700,21700,0
|
|
20231123,190800,107998916520,21700,21700,21700,21700,0
|
|
20231123,190700,107998916520,21700,21700,21700,21700,0
|
|
20231123,190600,107998916520,21700,21700,21700,21700,0
|
|
20231123,190500,107998916520,21700,21700,21700,21700,0
|
|
20231123,190400,107998916520,21700,21700,21700,21700,0
|
|
20231123,190300,107998916520,21700,21700,21700,21700,0
|
|
20231123,190200,107998916520,21700,21700,21700,21700,0
|
|
20231123,190100,107998916520,21700,21700,21700,21700,0
|
|
20231123,190000,107998916520,21700,21700,21700,21700,0
|
|
20231123,185900,107998916520,21700,21700,21700,21700,0
|
|
20231123,185800,107998916520,21700,21700,21700,21700,0
|
|
20231123,185700,107998916520,21700,21700,21700,21700,0
|
|
20231123,185600,107998916520,21700,21700,21700,21700,0
|
|
20231123,185500,107998916520,21700,21700,21700,21700,0
|
|
20231123,185400,107998916520,21700,21700,21700,21700,0
|
|
20231123,185300,107998916520,21700,21700,21700,21700,0
|
|
20231123,185200,107998916520,21700,21700,21700,21700,0
|
|
20231123,185100,107998916520,21700,21700,21700,21700,0
|
|
20231123,185000,107998916520,21700,21700,21700,21700,0
|
|
20231123,184900,107998916520,21700,21700,21700,21700,0
|
|
20231123,184800,107998916520,21700,21700,21700,21700,0
|
|
20231123,184700,107998916520,21700,21700,21700,21700,0
|
|
20231123,184600,107998916520,21700,21700,21700,21700,0
|
|
20231123,184500,107998916520,21700,21700,21700,21700,0
|
|
20231123,184400,107998916520,21700,21700,21700,21700,33834
|
|
20231123,184300,107998916520,21700,21700,21700,21700,0
|
|
20231123,184200,107998916520,21700,21700,21700,21700,0
|
|
20231123,184100,107998916520,21700,21700,21700,21700,0
|
|
20231123,184000,107998916520,21700,21700,21700,21700,0
|
|
20231123,183900,107998916520,21700,21700,21700,21700,0
|
|
20231123,183800,107998916520,21700,21700,21700,21700,0
|
|
20231123,183700,107998916520,21700,21700,21700,21700,0
|
|
20231123,183600,107998916520,21700,21700,21700,21700,0
|
|
20231123,183500,107998916520,21700,21700,21700,21700,0
|
|
20231123,183400,107998916520,21700,21700,21700,21700,0
|
|
20231123,183300,107998916520,21700,21700,21700,21700,0
|
|
20231123,183200,107998916520,21700,21700,21700,21700,0
|
|
20231123,183100,107998916520,21700,21700,21700,21700,0
|
|
20231123,183000,107998916520,21700,21700,21700,21700,0
|
|
20231123,182900,107998916520,21700,21700,21700,21700,0
|
|
20231123,182800,107998916520,21700,21700,21700,21700,0
|
|
20231123,182700,107998916520,21700,21700,21700,21700,0
|
|
20231123,182600,107998916520,21700,21700,21700,21700,0
|
|
20231123,182500,107998916520,21700,21700,21700,21700,0
|
|
20231123,182400,107998916520,21700,21700,21700,21700,0
|
|
20231123,182300,107998916520,21700,21700,21700,21700,0
|
|
20231123,182200,107998916520,21700,21700,21700,21700,0
|
|
20231123,182100,107998916520,21700,21700,21700,21700,0
|
|
20231123,182000,107998916520,21700,21700,21700,21700,0
|
|
20231123,181900,107998916520,21700,21700,21700,21700,0
|
|
20231123,181800,107998916520,21700,21700,21700,21700,0
|
|
20231123,181700,107998916520,21700,21700,21700,21700,0
|
|
20231123,181600,107998916520,21700,21700,21700,21700,0
|
|
20231123,181500,107998916520,21700,21700,21700,21700,0
|
|
20231123,181400,107998916520,21700,21700,21700,21700,33834
|
|
20231123,181300,107998916520,21700,21700,21700,21700,0
|
|
20231123,181200,107998916520,21700,21700,21700,21700,0
|
|
20231123,181100,107998916520,21700,21700,21700,21700,0
|
|
20231123,181000,107998916520,21700,21700,21700,21700,0
|
|
20231123,180900,107998916520,21700,21700,21700,21700,0
|
|
20231123,180800,107998916520,21700,21700,21700,21700,0
|
|
20231123,180700,107998916520,21700,21700,21700,21700,0
|
|
20231123,180600,107998916520,21700,21700,21700,21700,0
|
|
20231123,180500,107998916520,21700,21700,21700,21700,0
|
|
20231123,180400,107998916520,21700,21700,21700,21700,0
|
|
20231123,180300,107998916520,21700,21700,21700,21700,0
|
|
20231123,180200,107998916520,21700,21700,21700,21700,0
|
|
20231123,180100,107998916520,21700,21700,21700,21700,0
|
|
20231123,180000,107998916520,21700,21700,21700,21700,0
|
|
20231123,175900,107998916520,21700,21700,21700,21700,0
|
|
20231123,175800,107998916520,21700,21700,21700,21700,0
|
|
20231123,175700,107998916520,21700,21700,21700,21700,0
|
|
20231123,175600,107998916520,21700,21700,21700,21700,0
|
|
20231123,175500,107998916520,21700,21700,21700,21700,0
|
|
20231123,175400,107998916520,21700,21700,21700,21700,0
|
|
20231123,175300,107998916520,21700,21700,21700,21700,0
|
|
20231123,175200,107998916520,21700,21700,21700,21700,0
|
|
20231123,175100,107998916520,21700,21700,21700,21700,0
|
|
20231123,175000,107998916520,21700,21700,21700,21700,0
|
|
20231123,174900,107998916520,21700,21700,21700,21700,0
|
|
20231123,174800,107998916520,21700,21700,21700,21700,0
|
|
20231123,174700,107998916520,21700,21700,21700,21700,0
|
|
20231123,174600,107998916520,21700,21700,21700,21700,0
|
|
20231123,174500,107998916520,21700,21700,21700,21700,0
|
|
20231123,174400,107998916520,21700,21700,21700,21700,33834
|
|
20231123,174300,107998916520,21700,21700,21700,21700,0
|
|
20231123,174200,107998916520,21700,21700,21700,21700,0
|
|
20231123,174100,107998916520,21700,21700,21700,21700,0
|
|
20231123,174000,107998916520,21700,21700,21700,21700,0
|
|
20231123,173900,107998916520,21700,21700,21700,21700,0
|
|
20231123,173800,107998916520,21700,21700,21700,21700,0
|
|
20231123,173700,107998916520,21700,21700,21700,21700,0
|
|
20231123,173600,107998916520,21700,21700,21700,21700,0
|
|
20231123,173500,107998916520,21700,21700,21700,21700,0
|
|
20231123,173400,107998916520,21700,21700,21700,21700,0
|
|
20231123,173300,107998916520,21700,21700,21700,21700,0
|
|
20231123,173200,107998916520,21700,21700,21700,21700,0
|
|
20231123,173100,107998916520,21700,21700,21700,21700,0
|
|
20231123,173000,107998916520,21700,21700,21700,21700,0
|
|
20231123,172900,107998916520,21700,21700,21700,21700,0
|
|
20231123,172800,107998916520,21700,21700,21700,21700,0
|
|
20231123,172700,107998916520,21700,21700,21700,21700,0
|
|
20231123,172600,107998916520,21700,21700,21700,21700,0
|
|
20231123,172500,107998916520,21700,21700,21700,21700,0
|
|
20231123,172400,107998916520,21700,21700,21700,21700,0
|
|
20231123,172300,107998916520,21700,21700,21700,21700,0
|
|
20231123,172200,107998916520,21700,21700,21700,21700,0
|
|
20231123,172100,107998916520,21700,21700,21700,21700,0
|
|
20231123,172000,107998916520,21700,21700,21700,21700,0
|
|
20231123,171900,107998916520,21700,21700,21700,21700,0
|
|
20231123,171800,107998916520,21700,21700,21700,21700,0
|
|
20231123,171700,107998916520,21700,21700,21700,21700,0
|
|
20231123,171600,107998916520,21700,21700,21700,21700,0
|
|
20231123,171500,107998916520,21700,21700,21700,21700,0
|
|
20231123,171400,107998916520,21700,21700,21700,21700,33834
|
|
20231123,171300,107998916520,21700,21700,21700,21700,0
|
|
20231123,171200,107998916520,21700,21700,21700,21700,0
|
|
20231123,171100,107998916520,21700,21700,21700,21700,0
|
|
20231123,171000,107998916520,21700,21700,21700,21700,0
|
|
20231123,170900,107998916520,21700,21700,21700,21700,0
|
|
20231123,170800,107998916520,21700,21700,21700,21700,0
|
|
20231123,170700,107998916520,21700,21700,21700,21700,0
|
|
20231123,170600,107998916520,21700,21700,21700,21700,0
|
|
20231123,170500,107998916520,21700,21700,21700,21700,0
|
|
20231123,170400,107998916520,21700,21700,21700,21700,0
|
|
20231123,170300,107998916520,21700,21700,21700,21700,0
|
|
20231123,170200,107998916520,21700,21700,21700,21700,0
|
|
20231123,170100,107998916520,21700,21700,21700,21700,0
|
|
20231123,170000,107998916520,21700,21700,21700,21700,0
|
|
20231123,165900,107998916520,21700,21700,21700,21700,0
|
|
20231123,165800,107998916520,21700,21700,21700,21700,0
|
|
20231123,165700,107998916520,21700,21700,21700,21700,0
|
|
20231123,165600,107998916520,21700,21700,21700,21700,0
|
|
20231123,165500,107998916520,21700,21700,21700,21700,0
|
|
20231123,165400,107998916520,21700,21700,21700,21700,0
|
|
20231123,165300,107998916520,21700,21700,21700,21700,0
|
|
20231123,165200,107998916520,21700,21700,21700,21700,0
|
|
20231123,165100,107998916520,21700,21700,21700,21700,0
|
|
20231123,165000,107998916520,21700,21700,21700,21700,0
|
|
20231123,164900,107998916520,21700,21700,21700,21700,0
|
|
20231123,164800,107998916520,21700,21700,21700,21700,0
|
|
20231123,164700,107998916520,21700,21700,21700,21700,0
|
|
20231123,164600,107998916520,21700,21700,21700,21700,0
|
|
20231123,164500,107998916520,21700,21700,21700,21700,0
|
|
20231123,164400,107998916520,21700,21700,21700,21700,33834
|
|
20231123,164300,107998916520,21700,21700,21700,21700,0
|
|
20231123,164200,107998916520,21700,21700,21700,21700,0
|
|
20231123,164100,107998916520,21700,21700,21700,21700,0
|
|
20231123,164000,107998916520,21700,21700,21700,21700,0
|
|
20231123,163900,107998916520,21700,21700,21700,21700,0
|
|
20231123,163800,107998916520,21700,21700,21700,21700,0
|
|
20231123,163700,107998916520,21700,21700,21700,21700,0
|
|
20231123,163600,107998916520,21700,21700,21700,21700,0
|
|
20231123,163500,107998916520,21700,21700,21700,21700,0
|
|
20231123,163400,107998916520,21700,21700,21700,21700,0
|
|
20231123,163300,107998916520,21700,21700,21700,21700,0
|
|
20231123,163200,107998916520,21700,21700,21700,21700,0
|
|
20231123,163100,107998916520,21700,21700,21700,21700,0
|
|
20231123,163000,107998916520,21700,21700,21700,21700,0
|
|
20231123,162900,107998916520,21700,21700,21700,21700,0
|
|
20231123,162800,107998916520,21700,21700,21700,21700,0
|
|
20231123,162700,107998916520,21700,21700,21700,21700,0
|
|
20231123,162600,107998916520,21700,21700,21700,21700,0
|
|
20231123,162500,107998916520,21700,21700,21700,21700,0
|
|
20231123,162400,107998916520,21700,21700,21700,21700,0
|
|
20231123,162300,107998916520,21700,21700,21700,21700,0
|
|
20231123,162200,107998916520,21700,21700,21700,21700,0
|
|
20231123,162100,107998916520,21700,21700,21700,21700,0
|
|
20231123,162000,107998916520,21700,21700,21700,21700,0
|
|
20231123,161900,107998916520,21700,21700,21700,21700,0
|
|
20231123,161800,107998916520,21700,21700,21700,21700,0
|
|
20231123,161700,107998916520,21700,21700,21700,21700,0
|
|
20231123,161600,107998916520,21700,21700,21700,21700,0
|
|
20231123,161500,107998916520,21700,21700,21700,21700,0
|
|
20231123,161400,107998916520,21700,21700,21700,21700,33834
|
|
20231123,161300,107998916520,21700,21700,21700,21700,0
|
|
20231123,161200,107998916520,21700,21700,21700,21700,0
|
|
20231123,161100,107998916520,21700,21700,21700,21700,0
|
|
20231123,161000,107998916520,21700,21700,21700,21700,0
|
|
20231123,160900,107998916520,21700,21700,21700,21700,0
|
|
20231123,160800,107998916520,21700,21700,21700,21700,0
|
|
20231123,160700,107998916520,21700,21700,21700,21700,0
|
|
20231123,160600,107998916520,21700,21700,21700,21700,0
|
|
20231123,160500,107998916520,21700,21700,21700,21700,0
|
|
20231123,160400,107998916520,21700,21700,21700,21700,0
|
|
20231123,160300,107998916520,21700,21700,21700,21700,0
|
|
20231123,160200,107998916520,21700,21700,21700,21700,0
|
|
20231123,160100,107998916520,21700,21700,21700,21700,0
|
|
20231123,160000,107998916520,21700,21700,21700,21700,0
|
|
20231123,155900,107998916520,21700,21700,21700,21700,0
|
|
20231123,155800,107998916520,21700,21700,21700,21700,0
|
|
20231123,155700,107998916520,21700,21700,21700,21700,0
|
|
20231123,155600,107998916520,21700,21700,21700,21700,0
|
|
20231123,155500,107998916520,21700,21700,21700,21700,0
|
|
20231123,155400,107998916520,21700,21700,21700,21700,0
|
|
20231123,155300,107998916520,21700,21700,21700,21700,0
|
|
20231123,155200,107998916520,21700,21700,21700,21700,0
|
|
20231123,155100,107998916520,21700,21700,21700,21700,0
|
|
20231123,155000,107998916520,21700,21700,21700,21700,0
|
|
20231123,154900,107998916520,21700,21700,21700,21700,0
|
|
20231123,154800,107998916520,21700,21700,21700,21700,0
|
|
20231123,154700,107998916520,21700,21700,21700,21700,0
|
|
20231123,154600,107998916520,21700,21700,21700,21700,0
|
|
20231123,154500,107998916520,21700,21700,21700,21700,0
|
|
20231123,154400,107998916520,21700,21700,21700,21700,33834
|
|
20231123,154300,107998916520,21700,21700,21700,21700,0
|
|
20231123,154200,107998916520,21700,21700,21700,21700,0
|
|
20231123,154100,107998916520,21700,21700,21700,21700,0
|
|
20231123,154000,107998916520,21700,21700,21700,21700,0
|
|
20231123,153900,107998916520,21700,21700,21700,21700,0
|
|
20231123,153800,107998916520,21700,21700,21700,21700,0
|
|
20231123,153700,107998916520,21700,21700,21700,21700,0
|
|
20231123,153600,107998916520,21700,21700,21700,21700,0
|
|
20231123,153500,107998916520,21700,21700,21700,21700,0
|
|
20231123,153400,107998916520,21700,21700,21700,21700,0
|
|
20231123,153300,107998916520,21700,21700,21700,21700,0
|
|
20231123,153200,107998916520,21700,21700,21700,21700,0
|
|
20231123,153100,107998916520,21700,21700,21700,21700,0
|
|
20231123,153000,107998916520,21700,21700,21700,21700,33834
|
|
20231123,152900,107264718720,21650,21650,21650,21650,0
|
|
20231123,152800,107264718720,21650,21650,21650,21650,0
|
|
20231123,152700,107264718720,21650,21650,21650,21650,0
|
|
20231123,152600,107264718720,21650,21650,21650,21650,0
|
|
20231123,152500,107264718720,21650,21650,21650,21650,0
|
|
20231123,152400,107264718720,21650,21650,21650,21650,0
|
|
20231123,152300,107264718720,21650,21650,21650,21650,0
|
|
20231123,152200,107264718720,21650,21650,21650,21650,0
|
|
20231123,152100,107264718720,21650,21650,21650,21650,0
|
|
20231123,152000,107264718720,21650,21650,21650,21650,0
|
|
20231123,151900,107264718720,21650,21650,21700,21550,11141
|
|
20231123,151800,107023563570,21600,21700,21700,21500,9165
|
|
20231123,151700,106825408070,21700,21600,21700,21600,4290
|
|
20231123,151600,106732477620,21650,21500,21650,21500,3834
|
|
20231123,151500,106649691720,21550,21500,21550,21450,6186
|
|
20231123,151400,106516660470,21500,21550,21550,21450,4345
|
|
20231123,151300,106423388320,21500,21550,21600,21500,5000
|
|
20231123,151200,106315803470,21550,21650,21650,21550,6214
|
|
20231123,151100,106181665920,21650,21550,21650,21550,2326
|
|
20231123,151000,106131448570,21550,21550,21600,21500,1287
|
|
20231123,150900,106103683020,21550,21650,21650,21500,4725
|
|
20231123,150800,106001750720,21650,21650,21700,21550,2413
|
|
20231123,150700,105949608520,21700,21650,21700,21600,1724
|
|
20231123,150600,105912285270,21650,21550,21650,21550,1900
|
|
20231123,150500,105871281020,21550,21600,21650,21550,1750
|
|
20231123,150400,105833551720,21600,21550,21600,21550,2029
|
|
20231123,150300,105789773570,21550,21600,21600,21550,1635
|
|
20231123,150200,105754486570,21600,21650,21700,21600,857
|
|
20231123,150100,105735924470,21550,21650,21700,21550,2447
|
|
20231123,150000,105683013170,21650,21600,21700,21600,3182
|
|
20231123,145900,105614151420,21550,21500,21650,21500,1239
|
|
20231123,145800,105587426320,21500,21550,21700,21500,4918
|
|
20231123,145700,105481185120,21500,21650,21650,21400,12556
|
|
20231123,145600,105210880170,21650,21700,21700,21650,4695
|
|
20231123,145500,105109119170,21700,21700,21750,21650,3341
|
|
20231123,145400,105036620320,21700,21700,21700,21650,790
|
|
20231123,145300,105019491020,21700,21650,21750,21650,4001
|
|
20231123,145200,104932722720,21650,21700,21750,21650,2219
|
|
20231123,145100,104884637120,21650,21700,21750,21650,2584
|
|
20231123,145000,104828576620,21750,21700,21800,21700,4279
|
|
20231123,144900,104735539170,21700,21650,21750,21600,3939
|
|
20231123,144800,104650169370,21650,21500,21650,21500,2120
|
|
20231123,144700,104604476320,21500,21550,21600,21500,1879
|
|
20231123,144600,104563980970,21550,21600,21600,21500,4020
|
|
20231123,144500,104477284570,21600,21650,21650,21600,5247
|
|
20231123,144400,104363840470,21650,21750,21750,21650,1657
|
|
20231123,144300,104327869670,21750,21800,21800,21750,6171
|
|
20231123,144200,104193456320,21800,21650,21800,21650,7199
|
|
20231123,144100,104036948570,21650,21700,21700,21600,2183
|
|
20231123,144000,103989671620,21700,21650,21700,21650,2133
|
|
20231123,143900,103943479520,21650,21650,21750,21650,5047
|
|
20231123,143800,103833912270,21650,21750,21800,21650,9160
|
|
20231123,143700,103634889270,21800,21850,21850,21700,14784
|
|
20231123,143600,103313082270,21900,21600,21900,21550,16894
|
|
20231123,143500,102946162570,21600,21450,21600,21400,6670
|
|
20231123,143400,102802761370,21400,21450,21500,21400,1271
|
|
20231123,143300,102775503220,21450,21400,21500,21400,2069
|
|
20231123,143200,102731121320,21450,21500,21500,21300,16622
|
|
20231123,143100,102375544320,21500,21450,21550,21450,5537
|
|
20231123,143000,102256669120,21500,21450,21600,21450,7074
|
|
20231123,142900,102104613070,21500,21500,21500,21500,0
|
|
20231123,142800,102104613070,21500,21500,21500,21500,0
|
|
20231123,142700,102104613070,21500,21450,21500,21450,5015
|
|
20231123,142600,101997023370,21450,21550,21550,21450,9801
|
|
20231123,142500,101786604670,21550,21500,21550,21500,12034
|
|
20231123,142400,101527793470,21500,21550,21600,21500,8926
|
|
20231123,142300,101335558670,21550,21550,21600,21500,17455
|
|
20231123,142200,100959972470,21550,21800,21900,21500,29165
|
|
20231123,142100,100328626570,21900,21850,22000,21800,6649
|
|
20231123,142000,100182729170,21850,22000,22000,21800,3729
|
|
20231123,141900,100101153870,22000,21900,22000,21850,1058
|
|
20231123,141800,100077947120,21950,21800,22000,21800,3076
|
|
20231123,141700,100010737870,21800,21900,22000,21800,5089
|
|
20231123,141600,99899596870,21900,22050,22050,21900,2662
|
|
20231123,141500,99841115370,22000,22000,22100,22000,3892
|
|
20231123,141400,99755276470,22050,22000,22050,21950,2342
|
|
20231123,141300,99703737220,22050,21900,22050,21900,1853
|
|
20231123,141200,99663019670,21900,21850,21950,21800,4293
|
|
20231123,141100,99569310870,21900,21800,21950,21750,8505
|
|
20231123,141000,99383458320,21750,21850,21950,21750,4372
|
|
20231123,140900,99288094120,21800,21950,22000,21700,14596
|
|
20231123,140800,98969899920,21950,22150,22150,21950,7206
|
|
20231123,140700,98810998070,22200,22150,22200,22100,3844
|
|
20231123,140600,98725935570,22150,22150,22150,22100,2227
|
|
20231123,140500,98676641420,22100,22200,22200,22100,3006
|
|
20231123,140400,98610048070,22200,22200,22200,22150,542
|
|
20231123,140300,98598029120,22200,22200,22200,22150,3132
|
|
20231123,140200,98528607220,22150,22150,22200,22100,2475
|
|
20231123,140100,98473778670,22100,22150,22150,22100,1680
|
|
20231123,140000,98436608420,22150,22050,22150,21950,3241
|
|
20231123,135900,98365125420,22000,22050,22100,21950,1726
|
|
20231123,135800,98327121370,22050,22050,22100,22000,1454
|
|
20231123,135700,98295096420,22050,22000,22100,22000,2050
|
|
20231123,135600,98249863170,22050,21900,22050,21850,4602
|
|
20231123,135500,98148942570,21950,22100,22150,21900,6436
|
|
20231123,135400,98007395570,22050,22050,22150,22050,1266
|
|
20231123,135300,97979440220,22050,22200,22200,22050,3551
|
|
20231123,135200,97900824770,22200,22150,22250,22150,2499
|
|
20231123,135100,97845345820,22200,22200,22250,22150,2208
|
|
20231123,135000,97796308620,22250,22150,22250,22100,4278
|
|
20231123,134900,97701439670,22200,22100,22200,22050,3705
|
|
20231123,134800,97619431870,22100,22100,22100,22050,1163
|
|
20231123,134700,97593739920,22100,22150,22150,22050,2572
|
|
20231123,134600,97536922970,22100,22000,22200,22000,8144
|
|
20231123,134500,97356903370,22000,21950,22050,21850,8082
|
|
20231123,134400,97179631620,21900,21950,22000,21800,16006
|
|
20231123,134300,96829360120,21950,22050,22050,21900,9052
|
|
20231123,134200,96630544620,22000,22050,22150,22000,6853
|
|
20231123,134100,96479427470,22050,22150,22200,22050,7561
|
|
20231123,134000,96312248820,22150,22150,22200,22150,2115
|
|
20231123,133900,96265389570,22200,22300,22300,22200,5132
|
|
20231123,133800,96151265520,22300,22250,22300,22200,7034
|
|
20231123,133700,95994721220,22250,22250,22250,22150,5110
|
|
20231123,133600,95881167770,22200,22100,22250,22050,10323
|
|
20231123,133500,95652462670,22100,22050,22100,22000,6482
|
|
20231123,133400,95509518570,22100,22000,22150,21950,15713
|
|
20231123,133300,95163620570,22050,22150,22150,22000,19712
|
|
20231123,133200,94728598520,22100,22200,22250,22100,6968
|
|
20231123,133100,94574139070,22200,22200,22300,22150,5633
|
|
20231123,133000,94449054420,22200,22250,22300,22150,5778
|
|
20231123,132900,94320587820,22300,22200,22300,22200,4836
|
|
20231123,132800,94213005920,22200,22250,22300,22100,12111
|
|
20231123,132700,93944378520,22300,22300,22350,22250,6212
|
|
20231123,132600,93805847570,22300,22300,22300,22200,8477
|
|
20231123,132500,93617098420,22300,22200,22300,22200,13902
|
|
20231123,132400,93307820870,22200,22150,22250,22100,13487
|
|
20231123,132300,93008548670,22150,22400,22400,22100,32346
|
|
20231123,132200,92290083820,22400,22700,22700,22250,38911
|
|
20231123,132100,91418109120,22700,22650,22700,22550,19507
|
|
20231123,132000,90977560320,22700,22700,22700,22600,8609
|
|
20231123,131900,90782492120,22650,22750,22800,22600,23864
|
|
20231123,131800,90241399170,22750,22850,23000,22750,8486
|
|
20231123,131700,90047519420,22850,22900,22900,22750,7624
|
|
20231123,131600,89873618720,22900,22950,23000,22750,9316
|
|
20231123,131500,89660536420,23000,23050,23100,22800,12650
|
|
20231123,131400,89370817770,23050,23250,23250,23000,4095
|
|
20231123,131300,89276221970,23250,23150,23250,23100,2690
|
|
20231123,131200,89214024920,23100,23300,23300,23100,5418
|
|
20231123,131100,89088439120,23300,23250,23300,23100,9226
|
|
20231123,131000,88874398170,23300,23350,23350,23200,7204
|
|
20231123,130900,88706850470,23350,23500,23550,23250,12998
|
|
20231123,130800,88402485770,23500,23450,23550,23400,18452
|
|
20231123,130700,87968805920,23450,23300,23600,23250,28358
|
|
20231123,130600,87303858020,23300,23100,23350,23000,7803
|
|
20231123,130500,87122536570,23000,23000,23100,22900,11267
|
|
20231123,130400,86863822370,23050,23050,23100,23050,2276
|
|
20231123,130300,86811357220,23050,23050,23100,23000,3266
|
|
20231123,130200,86736062720,23100,23100,23150,23050,3072
|
|
20231123,130100,86665133370,23100,23100,23150,23050,4482
|
|
20231123,130000,86561541420,23100,23100,23150,23050,7580
|
|
20231123,125900,86386239370,23050,22950,23100,22950,4525
|
|
20231123,125800,86282075320,22950,22950,23100,22950,10649
|
|
20231123,125700,86036812170,23000,22850,23000,22850,5912
|
|
20231123,125600,85901342720,22900,23000,23000,22850,7742
|
|
20231123,125500,85723884620,23000,22900,23000,22800,13634
|
|
20231123,125400,85411227970,22850,22800,22900,22750,11528
|
|
20231123,125300,85148055570,22800,22750,22850,22700,19680
|
|
20231123,125200,84699800670,22800,23200,23200,22700,48026
|
|
20231123,125100,83601428770,23150,23200,23200,23150,935
|
|
20231123,125000,83579777020,23200,23150,23250,23150,2742
|
|
20231123,124900,83516132370,23200,23100,23200,23100,5157
|
|
20231123,124800,83396897270,23100,23150,23250,23100,7916
|
|
20231123,124700,83213756470,23100,23200,23250,23100,6207
|
|
20231123,124600,83069844820,23200,23200,23350,23150,6171
|
|
20231123,124500,82926605170,23200,23300,23300,23150,6839
|
|
20231123,124400,82767938220,23300,23350,23400,23250,3290
|
|
20231123,124300,82691232520,23350,23450,23500,23350,6363
|
|
20231123,124200,82542124070,23450,23150,23550,23150,16815
|
|
20231123,124100,82148753070,23100,23150,23200,23100,5392
|
|
20231123,124000,82024058020,23150,23250,23250,23150,4030
|
|
20231123,123900,81930726370,23200,23250,23250,23150,11446
|
|
20231123,123800,81665398620,23250,23300,23350,23200,9722
|
|
20231123,123700,81439361420,23300,23250,23350,23200,4716
|
|
20231123,123600,81329592570,23200,23500,23500,23150,17886
|
|
20231123,123500,80913394470,23450,23550,23550,23350,7620
|
|
20231123,123400,80734835620,23500,23500,23550,23450,1313
|
|
20231123,123300,80703972070,23450,23450,23550,23350,7104
|
|
20231123,123200,80537580220,23450,23450,23500,23400,1991
|
|
20231123,123100,80490928920,23450,23500,23550,23400,4441
|
|
20231123,123000,80386822670,23450,23500,23500,23400,4017
|
|
20231123,122900,80292655920,23450,23600,23600,23450,3833
|
|
20231123,122800,80202436770,23600,23500,23600,23500,1400
|
|
20231123,122700,80169490620,23550,23650,23650,23500,3726
|
|
20231123,122600,80081667370,23650,23550,23700,23550,5019
|
|
20231123,122500,79963095920,23600,23500,23650,23400,5947
|
|
20231123,122400,79823196220,23400,23550,23550,23400,4413
|
|
20231123,122300,79719579570,23500,23400,23600,23400,4520
|
|
20231123,122200,79613313120,23500,23600,23650,23400,12251
|
|
20231123,122100,79325394770,23550,23600,23750,23500,10282
|
|
20231123,122000,79082115120,23600,23850,23900,23400,26027
|
|
20231123,121900,78468755070,23800,23800,23850,23750,3635
|
|
20231123,121800,78382218670,23850,23800,23950,23700,9808
|
|
20231123,121700,78148544320,23800,23850,23900,23700,7467
|
|
20231123,121600,77970971870,23900,23750,23900,23750,10265
|
|
20231123,121500,77726242770,23800,23850,23900,23650,11391
|
|
20231123,121400,77455874070,23850,23900,24000,23700,11599
|
|
20231123,121300,77179370270,23900,23950,24050,23800,11707
|
|
20231123,121200,76899655670,24100,24200,24250,23850,40234
|
|
20231123,121100,75931049320,24250,23750,24350,23700,60301
|
|
20231123,121000,74479538870,23750,23600,23800,23600,17427
|
|
20231123,120900,74066735470,23600,23400,23650,23350,5796
|
|
20231123,120800,73930711670,23350,23200,23400,23150,8710
|
|
20231123,120700,73728182520,23250,23500,23500,23200,10475
|
|
20231123,120600,73484020870,23500,23300,23500,23300,2082
|
|
20231123,120500,73435230570,23350,23450,23450,23350,4514
|
|
20231123,120400,73329693370,23400,23350,23500,23300,10589
|
|
20231123,120300,73081868320,23300,23400,23400,23300,7265
|
|
20231123,120200,72912224870,23400,23450,23450,23350,4949
|
|
20231123,120100,72796371370,23500,23700,23750,23400,12857
|
|
20231123,120000,72493557970,23700,23700,23900,23550,25104
|
|
20231123,115900,71896782720,23800,23050,23800,23050,32011
|
|
20231123,115800,71145545120,23050,23350,23400,23050,16066
|
|
20231123,115700,70773163470,23300,23350,23350,23250,6280
|
|
20231123,115600,70626826570,23400,23400,23500,23350,5600
|
|
20231123,115500,70495659970,23500,23400,23550,23400,5984
|
|
20231123,115400,70355075920,23400,23400,23400,23300,10522
|
|
20231123,115300,70109391870,23400,23450,23550,23350,14894
|
|
20231123,115200,69759785770,23500,23450,23550,23400,10176
|
|
20231123,115100,69520945470,23400,23450,23450,23300,17583
|
|
20231123,115000,69109548520,23400,23350,23450,23200,23366
|
|
20231123,114900,68564723420,23400,23450,23500,23250,23182
|
|
20231123,114800,68022680120,23400,23700,23800,23150,49580
|
|
20231123,114700,66859849120,23650,23850,23850,23600,24812
|
|
20231123,114600,66271471970,23850,24000,24000,23850,3869
|
|
20231123,114500,66178970570,23900,23800,24000,23750,9650
|
|
20231123,114400,65949017670,23800,23950,23950,23700,21003
|
|
20231123,114300,65448127220,23950,24000,24050,23900,8927
|
|
20231123,114200,65234118870,24000,24150,24200,23950,12769
|
|
20231123,114100,64926834620,24150,24100,24250,24100,11008
|
|
20231123,114000,64660640520,24150,24100,24150,24000,8412
|
|
20231123,113900,64458279470,24050,24000,24100,23950,7510
|
|
20231123,113800,64277873020,24050,24200,24300,24000,18286
|
|
20231123,113700,63836646220,24300,24000,24400,23950,35379
|
|
20231123,113600,62980812720,23950,24000,24050,23900,17907
|
|
20231123,113500,62551783170,24000,24150,24250,23900,59930
|
|
20231123,113400,61108823420,24150,24500,24550,24150,54434
|
|
20231123,113300,59786535970,24500,23750,24700,23700,159283
|
|
20231123,113200,55917194770,23750,23150,23800,23150,35572
|
|
20231123,113100,55083095120,23250,23400,23550,23050,36741
|
|
20231123,113000,54227222570,23450,23500,23600,23250,30654
|
|
20231123,112900,53510421420,23500,23650,23750,23500,14645
|
|
20231123,112800,53164432220,23600,23600,23850,23550,22794
|
|
20231123,112700,52623869270,23550,23800,23850,23350,40514
|
|
20231123,112600,51670142720,23750,23950,23950,23550,23713
|
|
20231123,112500,51106912170,23950,23850,24100,23800,54109
|
|
20231123,112400,49808236670,23850,23600,23900,23550,30444
|
|
20231123,112300,49085645320,23600,23950,24000,23500,59266
|
|
20231123,112200,47682410320,23900,23950,24100,23800,45661
|
|
20231123,112100,46589020170,24000,23850,24200,23700,112681
|
|
20231123,112000,43891298670,23800,23800,24150,23750,106160
|
|
20231123,111900,41354776220,23550,23550,23550,23550,0
|
|
20231123,111800,41354776220,23550,23450,23600,23350,33416
|
|
20231123,111700,40568064320,23400,23000,23550,22900,136121
|
|
20231123,111600,37389649670,23050,22650,23050,22500,46622
|
|
20231123,111500,36327932370,22700,22900,22950,22500,62826
|
|
20231123,111400,34905859470,22900,22950,23150,22750,53133
|
|
20231123,111300,33686271220,23000,23150,23200,22850,50565
|
|
20231123,111200,32521153370,23150,23200,23350,22850,93432
|
|
20231123,111100,30360289120,23200,22450,23450,22450,204959
|
|
20231123,111000,25625557270,22450,22150,22500,21950,98450
|
|
20231123,110900,23436723720,22150,22100,22250,21900,124770
|
|
20231123,110800,20676801570,22050,21700,22200,21450,109746
|
|
20231123,110700,18275480670,21700,21500,21800,21400,118540
|
|
20231123,110600,15714387520,21400,21400,21400,21400,0
|
|
20231123,110500,15714387520,21400,21400,21400,21400,0
|
|
20231123,110400,15714387520,21400,21050,21500,21000,93336
|
|
20231123,110300,13724451120,21100,20700,21100,20650,23971
|
|
20231123,110200,13223847920,20700,20500,20750,20500,8859
|
|
20231123,110100,13041260470,20550,20700,20750,20400,17957
|
|
20231123,110000,12672498570,20750,20750,21000,20650,25515
|
|
20231123,105900,12141769870,20700,20750,20850,20600,15313
|
|
20231123,105800,11824594670,20750,20750,20900,20600,17456
|
|
20231123,105700,11462682070,20800,20850,21000,20700,29699
|
|
20231123,105600,10843444070,20900,21200,21200,20800,66366
|
|
20231123,105500,9451821470,21200,20600,21400,20600,130694
|
|
20231123,105400,6695560720,20650,20650,20700,20500,18556
|
|
20231123,105300,6312882470,20600,20600,20700,20550,28649
|
|
20231123,105200,5721706470,20650,20350,20650,20300,30851
|
|
20231123,105100,5089985420,20250,20200,20350,20150,15602
|
|
20231123,105000,4774528220,20150,20150,20200,20100,4482
|
|
20231123,104900,4684141220,20100,20050,20150,20050,3118
|
|
20231123,104800,4621406370,20050,20050,20100,20000,962
|
|
20231123,104700,4602101720,20050,20200,20200,20050,3326
|
|
20231123,104600,4535188520,20150,20100,20200,20000,8263
|
|
20231123,104500,4368755470,20100,19880,20100,19880,6940
|
|
20231123,104400,4229810870,19880,19870,19880,19860,34
|
|
20231123,104300,4229135390,19870,19860,19880,19850,686
|
|
20231123,104200,4215509780,19850,19860,19860,19850,686
|
|
20231123,104100,4201887360,19850,19880,19880,19850,512
|
|
20231123,104000,4191718340,19900,19900,19920,19900,241
|
|
20231123,103900,4186922420,19900,19880,19930,19850,944
|
|
20231123,103800,4168136200,19910,19870,19910,19870,489
|
|
20231123,103700,4158403260,19860,19870,19890,19860,902
|
|
20231123,103600,4140483860,19880,19890,19890,19870,539
|
|
20231123,103500,4129766040,19890,19870,19890,19870,1193
|
|
20231123,103400,4106047920,19870,19860,19870,19850,1022
|
|
20231123,103300,4085750650,19860,19830,19860,19830,127
|
|
20231123,103200,4083229380,19830,19860,19860,19830,22
|
|
20231123,103100,4082793090,19810,19810,19810,19800,1436
|
|
20231123,103000,4054346400,19810,19850,19850,19810,1834
|
|
20231123,102900,4017995120,19850,19840,19850,19840,608
|
|
20231123,102800,4005930330,19840,19840,19850,19840,691
|
|
20231123,102700,3992219230,19840,19880,19880,19840,1452
|
|
20231123,102600,3963381770,19890,19890,19890,19880,798
|
|
20231123,102500,3947509570,19890,19900,19900,19890,872
|
|
20231123,102400,3930162810,19900,19900,19900,19890,252
|
|
20231123,102300,3925148510,19900,19920,19920,19900,654
|
|
20231123,102200,3912131400,19910,19910,19910,19880,309
|
|
20231123,102100,3905982820,19910,19880,19910,19870,512
|
|
20231123,102000,3895804500,19870,19840,19870,19830,689
|
|
20231123,101900,3882131420,19840,19880,19880,19830,3165
|
|
20231123,101800,3819310260,19880,19970,19970,19880,2853
|
|
20231123,101700,3762503340,19950,20000,20000,19950,4542
|
|
20231123,101600,3671741400,20000,19990,20050,19980,8062
|
|
20231123,101500,3510436060,19980,19920,20000,19920,7126
|
|
20231123,101400,3368191550,19910,19910,19930,19900,1714
|
|
20231123,101300,3334058330,19900,19910,19920,19900,2765
|
|
20231123,101200,3279016890,19910,19910,19920,19900,2096
|
|
20231123,101100,3237280900,19910,19860,19910,19850,5452
|
|
20231123,101000,3128856990,19860,19850,19860,19830,4359
|
|
20231123,100900,3042353390,19850,19850,19850,19790,2100
|
|
20231123,100800,3000705400,19850,19850,19850,19760,2254
|
|
20231123,100700,2956058050,19850,19850,19860,19780,5661
|
|
20231123,100600,2843851540,19860,19850,19880,19850,7954
|
|
20231123,100500,2685827570,19860,19860,19870,19800,4840
|
|
20231123,100400,2589869220,19850,19760,19870,19760,2894
|
|
20231123,100300,2532512810,19760,19710,19880,19670,10926
|
|
20231123,100200,2315634740,19710,19810,19850,19710,6764
|
|
20231123,100100,2181782060,19800,19770,19800,19720,3975
|
|
20231123,100000,2103244180,19780,19700,19830,19660,11010
|
|
20231123,095900,1885474150,19700,19540,19760,19540,13432
|
|
20231123,095800,1620924230,19530,19460,19530,19450,1375
|
|
20231123,095700,1594149560,19470,19370,19470,19370,529
|
|
20231123,095600,1583876170,19350,19300,19350,19300,932
|
|
20231123,095500,1565882080,19280,19300,19350,19280,2325
|
|
20231123,095400,1521017320,19320,19310,19320,19300,358
|
|
20231123,095300,1514107070,19310,19350,19350,19310,345
|
|
20231123,095200,1507442580,19320,19320,19350,19320,891
|
|
20231123,095100,1490208820,19320,19350,19350,19300,198
|
|
20231123,095000,1486383160,19350,19310,19350,19260,4042
|
|
20231123,094900,1408399770,19320,19320,19330,19310,1373
|
|
20231123,094800,1381875700,19330,19340,19340,19330,1421
|
|
20231123,094700,1354405630,19340,19350,19350,19330,1204
|
|
20231123,094600,1331125280,19350,19370,19370,19350,858
|
|
20231123,094500,1314521800,19340,19400,19400,19320,9443
|
|
20231123,094400,1131661100,19410,19440,19440,19400,1477
|
|
20231123,094300,1102977490,19440,19460,19460,19440,640
|
|
20231123,094200,1090531460,19450,19460,19470,19450,214
|
|
20231123,094100,1086367560,19450,19460,19460,19450,755
|
|
20231123,094000,1071678490,19460,19480,19480,19460,730
|
|
20231123,093900,1057464150,19480,19480,19530,19480,256
|
|
20231123,093800,1052474860,19500,19470,19500,19470,422
|
|
20231123,093700,1044257460,19470,19520,19520,19470,571
|
|
20231123,093600,1033125720,19550,19550,19550,19550,35
|
|
20231123,093500,1032441470,19610,19610,19620,19510,31
|
|
20231123,093400,1031833960,19630,19640,19640,19480,596
|
|
20231123,093300,1020212390,19520,19660,19660,19490,748
|
|
20231123,093200,1005618530,19680,19600,19680,19470,764
|
|
20231123,093100,990703100,19600,19570,19640,19570,72
|
|
20231123,093000,989293960,19640,19510,19640,19480,327
|
|
20231123,092900,982900080,19510,19470,19510,19450,2170
|
|
20231123,092800,940671740,19480,19550,19550,19480,2700
|
|
20231123,092700,887971230,19550,19580,19670,19550,1078
|
|
20231123,092600,866882920,19580,19590,19590,19580,179
|
|
20231123,092500,863378050,19580,19650,19650,19580,212
|
|
20231123,092400,859223980,19690,19640,19690,19640,512
|
|
20231123,092300,849147300,19640,19570,19640,19570,739
|
|
20231123,092200,834641960,19570,19630,19630,19570,248
|
|
20231123,092100,829786760,19620,19530,19620,19530,1533
|
|
20231123,092000,799778130,19570,19500,19570,19500,857
|
|
20231123,091900,783053530,19500,19520,19530,19500,616
|
|
20231123,091800,771033490,19530,19510,19530,19510,130
|
|
20231123,091700,768495390,19520,19580,19580,19520,983
|
|
20231123,091600,749273100,19580,19600,19600,19570,157
|
|
20231123,091500,746199020,19600,19610,19620,19560,1714
|
|
20231123,091400,712622830,19610,19620,19630,19610,857
|
|
20231123,091300,695806110,19640,19670,19670,19630,899
|
|
20231123,091200,678140680,19670,19680,19690,19650,1064
|
|
20231123,091100,657224180,19680,19660,19690,19660,722
|
|
20231123,091000,643017480,19660,19730,19740,19660,1446
|
|
20231123,090900,614522170,19730,19690,19730,19660,3041
|
|
20231123,090800,554637740,19690,19610,19750,19610,6396
|
|
20231123,090700,428693010,19600,19550,19600,19550,943
|
|
20231123,090600,410239960,19550,19540,19580,19540,1852
|
|
20231123,090500,374013050,19550,19410,19550,19390,6498
|
|
20231123,090400,247556840,19410,19420,19420,19410,1767
|
|
20231123,090300,213251980,19420,19460,19480,19410,1185
|
|
20231123,090200,190213980,19460,19520,19520,19460,1811
|
|
20231123,090100,154921320,19490,19550,19570,19490,2295
|
|
20231123,090000,110079240,19560,19570,19570,19560,5073
|