655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,195200,2354429700,26950,26950,26950,26950,480
|
|
20231123,195100,2354429700,26950,26950,26950,26950,0
|
|
20231123,195000,2354429700,26950,26950,26950,26950,0
|
|
20231123,194900,2354429700,26950,26950,26950,26950,0
|
|
20231123,194800,2354429700,26950,26950,26950,26950,0
|
|
20231123,194700,2354429700,26950,26950,26950,26950,0
|
|
20231123,194600,2354429700,26950,26950,26950,26950,0
|
|
20231123,194500,2354429700,26950,26950,26950,26950,0
|
|
20231123,194400,2354429700,26950,26950,26950,26950,0
|
|
20231123,194300,2354429700,26950,26950,26950,26950,0
|
|
20231123,194200,2354429700,26950,26950,26950,26950,0
|
|
20231123,194100,2354429700,26950,26950,26950,26950,0
|
|
20231123,194000,2354429700,26950,26950,26950,26950,0
|
|
20231123,193900,2354429700,26950,26950,26950,26950,0
|
|
20231123,193800,2354429700,26950,26950,26950,26950,0
|
|
20231123,193700,2354429700,26950,26950,26950,26950,0
|
|
20231123,193600,2354429700,26950,26950,26950,26950,0
|
|
20231123,193500,2354429700,26950,26950,26950,26950,0
|
|
20231123,193400,2354429700,26950,26950,26950,26950,0
|
|
20231123,193300,2354429700,26950,26950,26950,26950,0
|
|
20231123,193200,2354429700,26950,26950,26950,26950,0
|
|
20231123,193100,2354429700,26950,26950,26950,26950,0
|
|
20231123,193000,2354429700,26950,26950,26950,26950,0
|
|
20231123,192900,2354429700,26950,26950,26950,26950,0
|
|
20231123,192800,2354429700,26950,26950,26950,26950,0
|
|
20231123,192700,2354429700,26950,26950,26950,26950,0
|
|
20231123,192600,2354429700,26950,26950,26950,26950,0
|
|
20231123,192500,2354429700,26950,26950,26950,26950,0
|
|
20231123,192400,2354429700,26950,26950,26950,26950,0
|
|
20231123,192300,2354429700,26950,26950,26950,26950,0
|
|
20231123,192200,2354429700,26950,26950,26950,26950,480
|
|
20231123,192100,2354429700,26950,26950,26950,26950,0
|
|
20231123,192000,2354429700,26950,26950,26950,26950,0
|
|
20231123,191900,2354429700,26950,26950,26950,26950,0
|
|
20231123,191800,2354429700,26950,26950,26950,26950,0
|
|
20231123,191700,2354429700,26950,26950,26950,26950,0
|
|
20231123,191600,2354429700,26950,26950,26950,26950,0
|
|
20231123,191500,2354429700,26950,26950,26950,26950,0
|
|
20231123,191400,2354429700,26950,26950,26950,26950,0
|
|
20231123,191300,2354429700,26950,26950,26950,26950,0
|
|
20231123,191200,2354429700,26950,26950,26950,26950,0
|
|
20231123,191100,2354429700,26950,26950,26950,26950,0
|
|
20231123,191000,2354429700,26950,26950,26950,26950,0
|
|
20231123,190900,2354429700,26950,26950,26950,26950,0
|
|
20231123,190800,2354429700,26950,26950,26950,26950,0
|
|
20231123,190700,2354429700,26950,26950,26950,26950,0
|
|
20231123,190600,2354429700,26950,26950,26950,26950,0
|
|
20231123,190500,2354429700,26950,26950,26950,26950,0
|
|
20231123,190400,2354429700,26950,26950,26950,26950,0
|
|
20231123,190300,2354429700,26950,26950,26950,26950,0
|
|
20231123,190200,2354429700,26950,26950,26950,26950,0
|
|
20231123,190100,2354429700,26950,26950,26950,26950,0
|
|
20231123,190000,2354429700,26950,26950,26950,26950,0
|
|
20231123,185900,2354429700,26950,26950,26950,26950,0
|
|
20231123,185800,2354429700,26950,26950,26950,26950,0
|
|
20231123,185700,2354429700,26950,26950,26950,26950,0
|
|
20231123,185600,2354429700,26950,26950,26950,26950,0
|
|
20231123,185500,2354429700,26950,26950,26950,26950,0
|
|
20231123,185400,2354429700,26950,26950,26950,26950,0
|
|
20231123,185300,2354429700,26950,26950,26950,26950,0
|
|
20231123,185200,2354429700,26950,26950,26950,26950,480
|
|
20231123,185100,2354429700,26950,26950,26950,26950,0
|
|
20231123,185000,2354429700,26950,26950,26950,26950,0
|
|
20231123,184900,2354429700,26950,26950,26950,26950,0
|
|
20231123,184800,2354429700,26950,26950,26950,26950,0
|
|
20231123,184700,2354429700,26950,26950,26950,26950,0
|
|
20231123,184600,2354429700,26950,26950,26950,26950,0
|
|
20231123,184500,2354429700,26950,26950,26950,26950,0
|
|
20231123,184400,2354429700,26950,26950,26950,26950,0
|
|
20231123,184300,2354429700,26950,26950,26950,26950,0
|
|
20231123,184200,2354429700,26950,26950,26950,26950,0
|
|
20231123,184100,2354429700,26950,26950,26950,26950,0
|
|
20231123,184000,2354429700,26950,26950,26950,26950,0
|
|
20231123,183900,2354429700,26950,26950,26950,26950,0
|
|
20231123,183800,2354429700,26950,26950,26950,26950,0
|
|
20231123,183700,2354429700,26950,26950,26950,26950,0
|
|
20231123,183600,2354429700,26950,26950,26950,26950,0
|
|
20231123,183500,2354429700,26950,26950,26950,26950,0
|
|
20231123,183400,2354429700,26950,26950,26950,26950,0
|
|
20231123,183300,2354429700,26950,26950,26950,26950,0
|
|
20231123,183200,2354429700,26950,26950,26950,26950,0
|
|
20231123,183100,2354429700,26950,26950,26950,26950,0
|
|
20231123,183000,2354429700,26950,26950,26950,26950,0
|
|
20231123,182900,2354429700,26950,26950,26950,26950,0
|
|
20231123,182800,2354429700,26950,26950,26950,26950,0
|
|
20231123,182700,2354429700,26950,26950,26950,26950,0
|
|
20231123,182600,2354429700,26950,26950,26950,26950,0
|
|
20231123,182500,2354429700,26950,26950,26950,26950,0
|
|
20231123,182400,2354429700,26950,26950,26950,26950,0
|
|
20231123,182300,2354429700,26950,26950,26950,26950,0
|
|
20231123,182200,2354429700,26950,26950,26950,26950,480
|
|
20231123,182100,2354429700,26950,26950,26950,26950,0
|
|
20231123,182000,2354429700,26950,26950,26950,26950,0
|
|
20231123,181900,2354429700,26950,26950,26950,26950,0
|
|
20231123,181800,2354429700,26950,26950,26950,26950,0
|
|
20231123,181700,2354429700,26950,26950,26950,26950,0
|
|
20231123,181600,2354429700,26950,26950,26950,26950,0
|
|
20231123,181500,2354429700,26950,26950,26950,26950,0
|
|
20231123,181400,2354429700,26950,26950,26950,26950,0
|
|
20231123,181300,2354429700,26950,26950,26950,26950,0
|
|
20231123,181200,2354429700,26950,26950,26950,26950,0
|
|
20231123,181100,2354429700,26950,26950,26950,26950,0
|
|
20231123,181000,2354429700,26950,26950,26950,26950,0
|
|
20231123,180900,2354429700,26950,26950,26950,26950,0
|
|
20231123,180800,2354429700,26950,26950,26950,26950,0
|
|
20231123,180700,2354429700,26950,26950,26950,26950,0
|
|
20231123,180600,2354429700,26950,26950,26950,26950,0
|
|
20231123,180500,2354429700,26950,26950,26950,26950,0
|
|
20231123,180400,2354429700,26950,26950,26950,26950,0
|
|
20231123,180300,2354429700,26950,26950,26950,26950,0
|
|
20231123,180200,2354429700,26950,26950,26950,26950,0
|
|
20231123,180100,2354429700,26950,26950,26950,26950,0
|
|
20231123,180000,2354429700,26950,26950,26950,26950,0
|
|
20231123,175900,2354429700,26950,26950,26950,26950,0
|
|
20231123,175800,2354429700,26950,26950,26950,26950,0
|
|
20231123,175700,2354429700,26950,26950,26950,26950,0
|
|
20231123,175600,2354429700,26950,26950,26950,26950,0
|
|
20231123,175500,2354429700,26950,26950,26950,26950,0
|
|
20231123,175400,2354429700,26950,26950,26950,26950,0
|
|
20231123,175300,2354429700,26950,26950,26950,26950,0
|
|
20231123,175200,2354429700,26950,26950,26950,26950,480
|
|
20231123,175100,2354429700,26950,26950,26950,26950,0
|
|
20231123,175000,2354429700,26950,26950,26950,26950,0
|
|
20231123,174900,2354429700,26950,26950,26950,26950,0
|
|
20231123,174800,2354429700,26950,26950,26950,26950,0
|
|
20231123,174700,2354429700,26950,26950,26950,26950,0
|
|
20231123,174600,2354429700,26950,26950,26950,26950,0
|
|
20231123,174500,2354429700,26950,26950,26950,26950,0
|
|
20231123,174400,2354429700,26950,26950,26950,26950,0
|
|
20231123,174300,2354429700,26950,26950,26950,26950,0
|
|
20231123,174200,2354429700,26950,26950,26950,26950,0
|
|
20231123,174100,2354429700,26950,26950,26950,26950,0
|
|
20231123,174000,2354429700,26950,26950,26950,26950,0
|
|
20231123,173900,2354429700,26950,26950,26950,26950,0
|
|
20231123,173800,2354429700,26950,26950,26950,26950,0
|
|
20231123,173700,2354429700,26950,26950,26950,26950,0
|
|
20231123,173600,2354429700,26950,26950,26950,26950,0
|
|
20231123,173500,2354429700,26950,26950,26950,26950,0
|
|
20231123,173400,2354429700,26950,26950,26950,26950,0
|
|
20231123,173300,2354429700,26950,26950,26950,26950,0
|
|
20231123,173200,2354429700,26950,26950,26950,26950,0
|
|
20231123,173100,2354429700,26950,26950,26950,26950,0
|
|
20231123,173000,2354429700,26950,26950,26950,26950,0
|
|
20231123,172900,2354429700,26950,26950,26950,26950,0
|
|
20231123,172800,2354429700,26950,26950,26950,26950,0
|
|
20231123,172700,2354429700,26950,26950,26950,26950,0
|
|
20231123,172600,2354429700,26950,26950,26950,26950,0
|
|
20231123,172500,2354429700,26950,26950,26950,26950,0
|
|
20231123,172400,2354429700,26950,26950,26950,26950,0
|
|
20231123,172300,2354429700,26950,26950,26950,26950,0
|
|
20231123,172200,2354429700,26950,26950,26950,26950,480
|
|
20231123,172100,2354429700,26950,26950,26950,26950,0
|
|
20231123,172000,2354429700,26950,26950,26950,26950,0
|
|
20231123,171900,2354429700,26950,26950,26950,26950,0
|
|
20231123,171800,2354429700,26950,26950,26950,26950,0
|
|
20231123,171700,2354429700,26950,26950,26950,26950,0
|
|
20231123,171600,2354429700,26950,26950,26950,26950,0
|
|
20231123,171500,2354429700,26950,26950,26950,26950,0
|
|
20231123,171400,2354429700,26950,26950,26950,26950,0
|
|
20231123,171300,2354429700,26950,26950,26950,26950,0
|
|
20231123,171200,2354429700,26950,26950,26950,26950,0
|
|
20231123,171100,2354429700,26950,26950,26950,26950,0
|
|
20231123,171000,2354429700,26950,26950,26950,26950,0
|
|
20231123,170900,2354429700,26950,26950,26950,26950,0
|
|
20231123,170800,2354429700,26950,26950,26950,26950,0
|
|
20231123,170700,2354429700,26950,26950,26950,26950,0
|
|
20231123,170600,2354429700,26950,26950,26950,26950,0
|
|
20231123,170500,2354429700,26950,26950,26950,26950,0
|
|
20231123,170400,2354429700,26950,26950,26950,26950,0
|
|
20231123,170300,2354429700,26950,26950,26950,26950,0
|
|
20231123,170200,2354429700,26950,26950,26950,26950,0
|
|
20231123,170100,2354429700,26950,26950,26950,26950,0
|
|
20231123,170000,2354429700,26950,26950,26950,26950,0
|
|
20231123,165900,2354429700,26950,26950,26950,26950,0
|
|
20231123,165800,2354429700,26950,26950,26950,26950,0
|
|
20231123,165700,2354429700,26950,26950,26950,26950,0
|
|
20231123,165600,2354429700,26950,26950,26950,26950,0
|
|
20231123,165500,2354429700,26950,26950,26950,26950,0
|
|
20231123,165400,2354429700,26950,26950,26950,26950,0
|
|
20231123,165300,2354429700,26950,26950,26950,26950,0
|
|
20231123,165200,2354429700,26950,26950,26950,26950,480
|
|
20231123,165100,2354429700,26950,26950,26950,26950,0
|
|
20231123,165000,2354429700,26950,26950,26950,26950,0
|
|
20231123,164900,2354429700,26950,26950,26950,26950,0
|
|
20231123,164800,2354429700,26950,26950,26950,26950,0
|
|
20231123,164700,2354429700,26950,26950,26950,26950,0
|
|
20231123,164600,2354429700,26950,26950,26950,26950,0
|
|
20231123,164500,2354429700,26950,26950,26950,26950,0
|
|
20231123,164400,2354429700,26950,26950,26950,26950,0
|
|
20231123,164300,2354429700,26950,26950,26950,26950,0
|
|
20231123,164200,2354429700,26950,26950,26950,26950,0
|
|
20231123,164100,2354429700,26950,26950,26950,26950,0
|
|
20231123,164000,2354429700,26950,26950,26950,26950,0
|
|
20231123,163900,2354429700,26950,26950,26950,26950,0
|
|
20231123,163800,2354429700,26950,26950,26950,26950,0
|
|
20231123,163700,2354429700,26950,26950,26950,26950,0
|
|
20231123,163600,2354429700,26950,26950,26950,26950,0
|
|
20231123,163500,2354429700,26950,26950,26950,26950,0
|
|
20231123,163400,2354429700,26950,26950,26950,26950,0
|
|
20231123,163300,2354429700,26950,26950,26950,26950,0
|
|
20231123,163200,2354429700,26950,26950,26950,26950,0
|
|
20231123,163100,2354429700,26950,26950,26950,26950,0
|
|
20231123,163000,2354429700,26950,26950,26950,26950,0
|
|
20231123,162900,2354429700,26950,26950,26950,26950,0
|
|
20231123,162800,2354429700,26950,26950,26950,26950,0
|
|
20231123,162700,2354429700,26950,26950,26950,26950,0
|
|
20231123,162600,2354429700,26950,26950,26950,26950,0
|
|
20231123,162500,2354429700,26950,26950,26950,26950,0
|
|
20231123,162400,2354429700,26950,26950,26950,26950,0
|
|
20231123,162300,2354429700,26950,26950,26950,26950,0
|
|
20231123,162200,2354429700,26950,26950,26950,26950,480
|
|
20231123,162100,2354429700,26950,26950,26950,26950,0
|
|
20231123,162000,2354429700,26950,26950,26950,26950,0
|
|
20231123,161900,2354429700,26950,26950,26950,26950,0
|
|
20231123,161800,2354429700,26950,26950,26950,26950,0
|
|
20231123,161700,2354429700,26950,26950,26950,26950,0
|
|
20231123,161600,2354429700,26950,26950,26950,26950,0
|
|
20231123,161500,2354429700,26950,26950,26950,26950,0
|
|
20231123,161400,2354429700,26950,26950,26950,26950,0
|
|
20231123,161300,2354429700,26950,26950,26950,26950,0
|
|
20231123,161200,2354429700,26950,26950,26950,26950,0
|
|
20231123,161100,2354429700,26950,26950,26950,26950,0
|
|
20231123,161000,2354429700,26950,26950,26950,26950,0
|
|
20231123,160900,2354429700,26950,26950,26950,26950,0
|
|
20231123,160800,2354429700,26950,26950,26950,26950,0
|
|
20231123,160700,2354429700,26950,26950,26950,26950,0
|
|
20231123,160600,2354429700,26950,26950,26950,26950,0
|
|
20231123,160500,2354429700,26950,26950,26950,26950,0
|
|
20231123,160400,2354429700,26950,26950,26950,26950,0
|
|
20231123,160300,2354429700,26950,26950,26950,26950,0
|
|
20231123,160200,2354429700,26950,26950,26950,26950,0
|
|
20231123,160100,2354429700,26950,26950,26950,26950,0
|
|
20231123,160000,2354429700,26950,26950,26950,26950,0
|
|
20231123,155900,2354429700,26950,26950,26950,26950,0
|
|
20231123,155800,2354429700,26950,26950,26950,26950,0
|
|
20231123,155700,2354429700,26950,26950,26950,26950,0
|
|
20231123,155600,2354429700,26950,26950,26950,26950,0
|
|
20231123,155500,2354429700,26950,26950,26950,26950,0
|
|
20231123,155400,2354429700,26950,26950,26950,26950,0
|
|
20231123,155300,2354429700,26950,26950,26950,26950,0
|
|
20231123,155200,2354429700,26950,26950,26950,26950,480
|
|
20231123,155100,2354429700,26950,26950,26950,26950,0
|
|
20231123,155000,2354429700,26950,26950,26950,26950,0
|
|
20231123,154900,2354429700,26950,26950,26950,26950,0
|
|
20231123,154800,2354429700,26950,26950,26950,26950,0
|
|
20231123,154700,2354429700,26950,26950,26950,26950,0
|
|
20231123,154600,2354429700,26950,26950,26950,26950,0
|
|
20231123,154500,2354429700,26950,26950,26950,26950,0
|
|
20231123,154400,2354429700,26950,26950,26950,26950,0
|
|
20231123,154300,2354429700,26950,26950,26950,26950,0
|
|
20231123,154200,2354429700,26950,26950,26950,26950,0
|
|
20231123,154100,2354429700,26950,26950,26950,26950,0
|
|
20231123,154000,2354429700,26950,26950,26950,26950,0
|
|
20231123,153900,2354429700,26950,26950,26950,26950,0
|
|
20231123,153800,2354429700,26950,26950,26950,26950,0
|
|
20231123,153700,2354429700,26950,26950,26950,26950,0
|
|
20231123,153600,2354429700,26950,26950,26950,26950,0
|
|
20231123,153500,2354429700,26950,26950,26950,26950,0
|
|
20231123,153400,2354429700,26950,26950,26950,26950,0
|
|
20231123,153300,2354429700,26950,26950,26950,26950,0
|
|
20231123,153200,2354429700,26950,26950,26950,26950,0
|
|
20231123,153100,2354429700,26950,26950,26950,26950,0
|
|
20231123,153000,2354429700,26950,26950,26950,26950,480
|
|
20231123,152900,2341493700,26850,26850,26850,26850,0
|
|
20231123,152800,2341493700,26850,26850,26850,26850,0
|
|
20231123,152700,2341493700,26850,26850,26850,26850,0
|
|
20231123,152600,2341493700,26850,26850,26850,26850,0
|
|
20231123,152500,2341493700,26850,26850,26850,26850,0
|
|
20231123,152400,2341493700,26850,26850,26850,26850,0
|
|
20231123,152300,2341493700,26850,26850,26850,26850,0
|
|
20231123,152200,2341493700,26850,26850,26850,26850,0
|
|
20231123,152100,2341493700,26850,26850,26850,26850,0
|
|
20231123,152000,2341493700,26850,26850,26850,26850,0
|
|
20231123,151900,2341493700,26850,26900,26950,26850,517
|
|
20231123,151800,2327610600,26800,26800,26800,26800,0
|
|
20231123,151700,2327610600,26800,26850,26850,26800,30
|
|
20231123,151600,2326806350,26850,26850,26850,26850,302
|
|
20231123,151500,2318697650,26950,26800,26950,26800,120
|
|
20231123,151400,2315471650,26850,26850,26850,26850,16
|
|
20231123,151300,2315042050,26850,26800,26900,26800,230
|
|
20231123,151200,2308866650,26850,26750,26850,26750,115
|
|
20231123,151100,2305786250,26750,26750,26800,26750,12
|
|
20231123,151000,2305465100,26750,26750,26750,26750,49
|
|
20231123,150900,2304154350,26700,26750,26750,26700,685
|
|
20231123,150800,2285864750,26700,26700,26750,26700,29
|
|
20231123,150700,2285090200,26750,26750,26750,26700,44
|
|
20231123,150600,2283913300,26800,26700,26850,26700,191
|
|
20231123,150500,2278794350,26750,26700,26750,26700,18
|
|
20231123,150400,2278313650,26700,26750,26750,26700,44
|
|
20231123,150300,2277137750,26800,26750,26850,26750,60
|
|
20231123,150200,2275529800,26750,26750,26750,26750,29
|
|
20231123,150100,2274754050,26750,26750,26850,26700,89
|
|
20231123,150000,2272373250,26750,26700,26750,26700,44
|
|
20231123,145900,2271197950,26700,26750,26750,26700,60
|
|
20231123,145800,2269595000,26850,26800,26850,26800,42
|
|
20231123,145700,2268468800,26700,26650,26700,26600,1019
|
|
20231123,145600,2241269200,26600,26600,26600,26600,24
|
|
20231123,145500,2240630800,26600,26600,26650,26600,291
|
|
20231123,145400,2232883000,26600,26600,26650,26600,177
|
|
20231123,145300,2228167950,26600,26600,26650,26600,50
|
|
20231123,145200,2226836700,26600,26650,26650,26600,22
|
|
20231123,145100,2226251000,26600,26600,26600,26600,36
|
|
20231123,145000,2225293400,26650,26600,26650,26600,80
|
|
20231123,144900,2223163950,26600,26600,26650,26600,24
|
|
20231123,144800,2222525500,26600,26600,26600,26550,45
|
|
20231123,144700,2221329150,26600,26600,26600,26550,137
|
|
20231123,144600,2217687400,26550,26600,26600,26550,74
|
|
20231123,144500,2215721350,26600,26550,26600,26550,35
|
|
20231123,144400,2214791050,26600,26600,26600,26550,142
|
|
20231123,144300,2211019500,26600,26550,26600,26550,45
|
|
20231123,144200,2209823600,26550,26600,26600,26550,78
|
|
20231123,144100,2207750850,26600,26650,26650,26600,25
|
|
20231123,144000,2207085700,26600,26550,26600,26550,97
|
|
20231123,143900,2204506750,26600,26600,26600,26600,435
|
|
20231123,143800,2192935750,26550,26500,26550,26500,137
|
|
20231123,143700,2189298800,26550,26500,26550,26500,173
|
|
20231123,143600,2184711550,26500,26550,26600,26500,420
|
|
20231123,143500,2173545600,26500,26500,26500,26500,44
|
|
20231123,143400,2172379600,26500,26500,26500,26450,111
|
|
20231123,143300,2169439950,26450,26450,26500,26450,99
|
|
20231123,143200,2166820650,26450,26450,26450,26400,89
|
|
20231123,143100,2164470000,26450,26450,26450,26450,46
|
|
20231123,143000,2163253300,26400,26500,26550,26400,1415
|
|
20231123,142900,2125844350,26500,26650,26650,26400,4953
|
|
20231123,142800,1994588450,26600,26600,26650,26600,66
|
|
20231123,142700,1992831750,26600,26600,26650,26600,57
|
|
20231123,142600,1991315150,26600,26600,26650,26600,43
|
|
20231123,142500,1990171000,26550,26500,26550,26450,331
|
|
20231123,142400,1981389600,26400,26700,26700,26400,9436
|
|
20231123,142300,1730969300,26750,26750,26800,26700,35
|
|
20231123,142200,1730033750,26750,26700,26750,26700,75
|
|
20231123,142100,1728030550,26750,26850,27050,26700,1541
|
|
20231123,142000,1686761600,26850,26850,26850,26850,55
|
|
20231123,141900,1685284850,26900,26900,26900,26900,171
|
|
20231123,141800,1680684950,26900,26900,26900,26900,61
|
|
20231123,141700,1679044050,26900,26950,26950,26900,139
|
|
20231123,141600,1675299500,26950,26950,27000,26950,35
|
|
20231123,141500,1674356150,26950,26950,27100,26950,98
|
|
20231123,141400,1671706000,26950,26950,27000,26950,32
|
|
20231123,141300,1670843550,26950,26900,27000,26900,52
|
|
20231123,141200,1669442550,26850,26850,26850,26850,76
|
|
20231123,141100,1667401950,26850,26850,27050,26850,357
|
|
20231123,141000,1657761800,26850,26850,26900,26850,41
|
|
20231123,140900,1656660850,26850,26900,26900,26850,18
|
|
20231123,140800,1656177200,27000,26850,27000,26850,44
|
|
20231123,140700,1654994050,26850,26850,26900,26850,64
|
|
20231123,140600,1653275400,26850,26850,26900,26850,55
|
|
20231123,140500,1651798500,26850,26750,26850,26750,136
|
|
20231123,140400,1648148300,26800,26950,26950,26800,6372
|
|
20231123,140300,1476860550,26950,26950,26950,26950,70
|
|
20231123,140200,1474974050,26950,26950,26950,26950,27
|
|
20231123,140100,1474246400,26950,26950,27000,26950,46
|
|
20231123,140000,1473005900,27000,27000,27000,26950,64
|
|
20231123,135900,1471278850,27000,27000,27000,27000,42
|
|
20231123,135800,1470144850,27000,27000,27000,27000,73
|
|
20231123,135700,1468173850,27000,27000,27000,27000,24
|
|
20231123,135600,1467525850,27050,26950,27050,26950,41
|
|
20231123,135500,1466420400,26950,27000,27000,26950,116
|
|
20231123,135400,1463291900,27000,27000,27000,27000,31
|
|
20231123,135300,1462454900,27000,27000,27050,27000,55
|
|
20231123,135200,1460969650,27000,27000,27000,27000,64
|
|
20231123,135100,1459241650,27000,27000,27050,27000,92
|
|
20231123,135000,1456757400,27000,27050,27050,27000,83
|
|
20231123,134900,1454512650,27050,27000,27050,27000,157
|
|
20231123,134800,1450267750,27000,26950,27000,26950,74
|
|
20231123,134700,1448270200,26950,27000,27000,26950,210
|
|
20231123,134600,1442600800,26950,26950,27000,26950,48
|
|
20231123,134500,1441307150,26950,26950,26950,26950,29
|
|
20231123,134400,1440525600,26950,26950,26950,26950,72
|
|
20231123,134300,1438585200,26950,26950,26950,26900,100
|
|
20231123,134200,1435890550,26950,26950,26950,26900,74
|
|
20231123,134100,1433896350,26900,26900,26950,26900,69
|
|
20231123,134000,1432040000,26950,26900,26950,26900,28
|
|
20231123,133900,1431286500,26900,26900,26900,26900,50
|
|
20231123,133800,1429941500,26900,26900,26900,26900,39
|
|
20231123,133700,1428892400,26900,26900,26900,26900,31
|
|
20231123,133600,1428058500,26900,26850,26900,26850,59
|
|
20231123,133500,1426471850,26850,26850,26900,26850,155
|
|
20231123,133400,1422304400,26850,26900,26900,26850,26
|
|
20231123,133300,1421606100,26900,26900,27000,26900,61
|
|
20231123,133200,1419964500,26900,26950,27000,26900,50
|
|
20231123,133100,1418616200,26900,26850,26900,26850,59
|
|
20231123,133000,1417031500,26900,26900,26900,26850,85
|
|
20231123,132900,1414748650,26900,26900,26950,26900,98
|
|
20231123,132800,1412112300,26900,26850,26900,26850,91
|
|
20231123,132700,1409666950,26900,26850,26900,26850,343
|
|
20231123,132600,1400456700,26900,26950,27000,26900,1529
|
|
20231123,132500,1359324000,26950,26950,26950,26900,28
|
|
20231123,132400,1358569850,26950,26900,27000,26900,664
|
|
20231123,132300,1340643150,27000,26900,27000,26900,51
|
|
20231123,132200,1339268650,26900,26950,26950,26900,237
|
|
20231123,132100,1332882900,26950,26950,27000,26950,31
|
|
20231123,132000,1332047400,26950,26950,26950,26950,28
|
|
20231123,131900,1331292800,26950,26950,27000,26950,72
|
|
20231123,131800,1329352350,27000,27000,27000,26950,716
|
|
20231123,131700,1310031250,27000,27000,27000,27000,192
|
|
20231123,131600,1304847250,27050,27050,27050,27000,18
|
|
20231123,131500,1304361150,27050,27000,27050,27000,55
|
|
20231123,131400,1302875150,27000,27050,27050,27000,760
|
|
20231123,131300,1282319000,27050,27050,27100,27050,76
|
|
20231123,131200,1280263100,27050,27000,27050,27000,337
|
|
20231123,131100,1271148400,27050,27100,27100,27050,588
|
|
20231123,131000,1255242000,27050,27050,27050,27050,163
|
|
20231123,130900,1250832850,27100,27050,27100,27050,924
|
|
20231123,130800,1225822600,26900,27050,27050,26800,4573
|
|
20231123,130700,1102477200,27050,27100,27100,27050,17
|
|
20231123,130600,1102017050,27100,27100,27100,27100,729
|
|
20231123,130500,1082261150,27100,27050,27100,27050,1872
|
|
20231123,130400,1031531000,27050,27100,27100,27050,135
|
|
20231123,130300,1027873400,27050,27050,27050,27050,32
|
|
20231123,130200,1027007800,27050,27000,27050,27000,36
|
|
20231123,130100,1026034450,27050,27000,27100,27000,3921
|
|
20231123,130000,919865600,27050,27050,27100,27000,200
|
|
20231123,125900,914463000,27050,27000,27050,27000,120
|
|
20231123,125800,911222800,27000,27000,27000,27000,25
|
|
20231123,125700,910547800,27050,27050,27050,27000,36
|
|
20231123,125600,909575050,27000,27050,27050,27000,118
|
|
20231123,125500,906388350,27050,27050,27050,27050,119
|
|
20231123,125400,903169400,27000,27000,27000,27000,35
|
|
20231123,125300,902224400,27000,27050,27100,27000,850
|
|
20231123,125200,879209600,27000,27050,27050,27000,36
|
|
20231123,125100,878235950,27050,27050,27050,27000,179
|
|
20231123,125000,873394450,27050,27000,27100,26950,208
|
|
20231123,124900,867777550,27000,27000,27000,26950,23
|
|
20231123,124800,867156750,26950,27000,27000,26950,70
|
|
20231123,124700,865266800,27000,27050,27050,27000,1395
|
|
20231123,124600,827588650,27050,27000,27050,27000,171
|
|
20231123,124500,822964150,27050,27050,27100,27000,80
|
|
20231123,124400,820800200,27050,27100,27100,27000,754
|
|
20231123,124300,800404500,27100,27100,27100,27100,596
|
|
20231123,124200,784252900,27100,27100,27150,27100,304
|
|
20231123,124100,776011600,27150,27150,27200,27100,111
|
|
20231123,124000,772998900,27150,27150,27150,27100,442
|
|
20231123,123900,761011100,27200,27200,27200,27100,259
|
|
20231123,123800,753975350,27200,27250,27250,27150,2343
|
|
20231123,123700,690306300,27250,27250,27300,27250,249
|
|
20231123,123600,683516000,27250,27250,27300,27250,362
|
|
20231123,123500,673648950,27300,27300,27350,27250,263
|
|
20231123,123400,666470000,27300,27300,27300,27300,219
|
|
20231123,123300,660491300,27300,27350,27350,27300,37
|
|
20231123,123200,659481100,27350,27350,27350,27300,70
|
|
20231123,123100,657568200,27300,27350,27350,27300,17
|
|
20231123,123000,657104050,27400,27350,27400,27350,23
|
|
20231123,122900,656474950,27300,27300,27300,27300,194
|
|
20231123,122800,651178750,27350,27300,27350,27300,21
|
|
20231123,122700,650605250,27300,27350,27350,27300,28
|
|
20231123,122600,649840250,27350,27350,27350,27350,1
|
|
20231123,122500,649812900,27300,27350,27350,27300,46
|
|
20231123,122400,648555800,27300,27350,27350,27300,21
|
|
20231123,122300,647982450,27350,27300,27350,27300,86
|
|
20231123,122200,645630950,27300,27300,27300,27300,22
|
|
20231123,122100,645030350,27300,27300,27300,27300,25
|
|
20231123,122000,644347850,27300,27300,27300,27300,66
|
|
20231123,121900,642546050,27300,27200,27300,27200,121
|
|
20231123,121800,639244850,27200,27250,27250,27200,112
|
|
20231123,121700,636193650,27200,27250,27250,27200,20
|
|
20231123,121600,635648850,27250,27300,27400,27200,681
|
|
20231123,121500,617091050,27250,27250,27250,27250,4
|
|
20231123,121400,616982050,27300,27350,27350,27300,622
|
|
20231123,121300,600000250,27350,27350,27350,27350,55
|
|
20231123,121200,598496000,27300,27300,27300,27300,8
|
|
20231123,121100,598277600,27300,27300,27300,27300,17
|
|
20231123,121000,597813500,27300,27300,27300,27300,34
|
|
20231123,120900,596885300,27300,27300,27300,27300,22
|
|
20231123,120800,596284700,27350,27300,27350,27300,1122
|
|
20231123,120700,565600050,27300,27300,27300,27300,44
|
|
20231123,120600,564398850,27300,27300,27300,27300,16
|
|
20231123,120500,563962050,27300,27300,27350,27300,31
|
|
20231123,120400,563115700,27300,27300,27350,27300,38
|
|
20231123,120300,562077350,27350,27350,27350,27350,2
|
|
20231123,120200,562022650,27300,27350,27350,27300,51
|
|
20231123,120100,560629250,27350,27350,27350,27350,318
|
|
20231123,120000,551931950,27350,27400,27400,27350,28
|
|
20231123,115900,551165650,27400,27350,27400,27350,43
|
|
20231123,115800,549989400,27350,27350,27350,27350,0
|
|
20231123,115700,549989400,27350,27400,27400,27350,30
|
|
20231123,115600,549167550,27400,27400,27400,27350,32
|
|
20231123,115500,548292150,27450,27400,27450,27350,56
|
|
20231123,115400,546757550,27400,27350,27400,27350,39
|
|
20231123,115300,545690850,27350,27350,27350,27350,9
|
|
20231123,115200,545444700,27400,27350,27400,27350,46
|
|
20231123,115100,544186450,27300,27350,27350,27300,44
|
|
20231123,115000,542984850,27350,27350,27350,27350,6
|
|
20231123,114900,542820750,27400,27350,27400,27350,22
|
|
20231123,114800,542218150,27350,27300,27400,27300,220
|
|
20231123,114700,536193700,27300,27250,27300,27250,51
|
|
20231123,114600,534803450,27200,27250,27300,27150,1142
|
|
20231123,114500,503714750,27250,27300,27350,27250,2414
|
|
20231123,114400,437890850,27300,27350,27400,27300,1368
|
|
20231123,114300,400530550,27300,27550,27550,27300,1334
|
|
20231123,114200,363967900,27550,27700,27700,27500,5083
|
|
20231123,114100,223821300,27700,27700,27700,27700,4
|
|
20231123,114000,223710500,27700,27750,27750,27700,35
|
|
20231123,113900,222740900,27750,27700,27750,27700,7
|
|
20231123,113800,222546900,27700,27700,27700,27700,19
|
|
20231123,113700,222020600,27700,27700,27700,27700,48
|
|
20231123,113600,220691000,27700,27650,27700,27650,10
|
|
20231123,113500,220414050,27650,27700,27700,27650,44
|
|
20231123,113400,219197400,27700,27650,27700,27650,5
|
|
20231123,113300,219059100,27700,27700,27700,27650,36
|
|
20231123,113200,218063550,27650,27700,27700,27650,22
|
|
20231123,113100,217455200,27650,27650,27650,27650,26
|
|
20231123,113000,216736300,27650,27700,27700,27650,138
|
|
20231123,112900,212914100,27700,27700,27700,27700,40
|
|
20231123,112800,211806100,27700,27700,27700,27700,15
|
|
20231123,112700,211390600,27700,27750,27750,27700,23
|
|
20231123,112600,210753250,27750,27700,27750,27700,43
|
|
20231123,112500,209562050,27750,27700,27750,27700,6
|
|
20231123,112400,209395750,27700,27700,27750,27700,1046
|
|
20231123,112300,180421100,27700,27700,27700,27700,38
|
|
20231123,112200,179368500,27700,27700,27700,27700,18
|
|
20231123,112100,178869900,27700,27750,27750,27700,161
|
|
20231123,112000,174402300,27750,27750,27750,27750,21
|
|
20231123,111900,173819550,27750,27750,27750,27750,36
|
|
20231123,111800,172820550,27750,27750,27800,27750,48
|
|
20231123,111700,171487350,27750,27750,27750,27750,58
|
|
20231123,111600,169877850,27750,27750,27750,27750,18
|
|
20231123,111500,169378350,27750,27750,27750,27750,48
|
|
20231123,111400,168046350,27750,27750,27750,27750,4
|
|
20231123,111300,167935350,27750,27750,27750,27750,27
|
|
20231123,111200,167186100,27750,27750,27750,27750,24
|
|
20231123,111100,166520100,27750,27750,27750,27750,16
|
|
20231123,111000,166076100,27750,27750,27750,27750,74
|
|
20231123,110900,164022600,27750,27750,27750,27750,38
|
|
20231123,110800,162968100,27750,27750,27750,27750,25
|
|
20231123,110700,162274350,27750,27800,27800,27750,15
|
|
20231123,110600,161857600,27800,27750,27800,27750,27
|
|
20231123,110500,161107750,27750,27750,27750,27750,16
|
|
20231123,110400,160663750,27750,27750,27750,27750,55
|
|
20231123,110300,159137500,27750,27750,27750,27750,11
|
|
20231123,110200,158832250,27800,27750,27800,27750,59
|
|
20231123,110100,157192150,27750,27750,27750,27750,32
|
|
20231123,110000,156304150,27750,27800,27800,27750,22
|
|
20231123,105900,155693550,27750,27750,27750,27750,23
|
|
20231123,105800,155055300,27750,27800,27800,27750,20
|
|
20231123,105700,154499500,27800,27800,27850,27800,41
|
|
20231123,105600,153359200,27800,27800,27800,27800,26
|
|
20231123,105500,152636400,27800,27800,27800,27800,0
|
|
20231123,105400,152636400,27800,27800,27800,27800,33
|
|
20231123,105300,151719000,27800,27850,27850,27800,122
|
|
20231123,105200,148322350,27800,27800,27850,27800,27
|
|
20231123,105100,147571600,27800,27800,27800,27800,16
|
|
20231123,105000,147126800,27800,27800,27800,27800,22
|
|
20231123,104900,146515200,27800,27800,27800,27800,16
|
|
20231123,104800,146070400,27800,27750,27800,27750,40
|
|
20231123,104700,144958950,27750,27750,27750,27750,18
|
|
20231123,104600,144459450,27750,27800,27800,27750,39
|
|
20231123,104500,143376300,27800,27750,27800,27750,29
|
|
20231123,104400,142570950,27750,27750,27750,27750,9
|
|
20231123,104300,142321200,27750,27750,27750,27750,28
|
|
20231123,104200,141544200,27750,27750,27800,27750,52
|
|
20231123,104100,140101150,27750,27750,27750,27750,19
|
|
20231123,104000,139573900,27800,27750,27800,27750,98
|
|
20231123,103900,136852750,27750,27750,27750,27750,35
|
|
20231123,103800,135881500,27750,27750,27750,27750,17
|
|
20231123,103700,135409750,27750,27750,27750,27750,38
|
|
20231123,103600,134355250,27750,27750,27750,27750,14
|
|
20231123,103500,133966750,27800,27800,27800,27800,4
|
|
20231123,103400,133855550,27800,27800,27800,27800,31
|
|
20231123,103300,132993750,27800,27800,27800,27800,23
|
|
20231123,103200,132354350,27800,27800,27800,27800,4
|
|
20231123,103100,132243150,27750,27750,27800,27750,173
|
|
20231123,103000,127435400,27750,27750,27800,27750,130
|
|
20231123,102900,123827400,27750,27750,27750,27750,17
|
|
20231123,102800,123355650,27750,27750,27750,27750,45
|
|
20231123,102700,122106900,27750,27750,27750,27750,1
|
|
20231123,102600,122079150,27750,27750,27750,27750,20
|
|
20231123,102500,121524150,27750,27750,27750,27750,36
|
|
20231123,102400,120525150,27750,27750,27750,27750,22
|
|
20231123,102300,119914650,27750,27750,27750,27750,31
|
|
20231123,102200,119054400,27750,27750,27750,27750,31
|
|
20231123,102100,118194150,27800,27800,27800,27800,10
|
|
20231123,102000,117916150,27750,27750,27750,27750,55
|
|
20231123,101900,116389900,27750,27750,27750,27750,10
|
|
20231123,101800,116112400,27750,27750,27750,27750,17
|
|
20231123,101700,115640650,27750,27750,27750,27750,50
|
|
20231123,101600,114253150,27750,27800,27800,27750,20
|
|
20231123,101500,113697650,27800,27800,27850,27800,18
|
|
20231123,101400,113196900,27750,27750,27750,27750,25
|
|
20231123,101300,112503150,27750,27750,27750,27750,17
|
|
20231123,101200,112031400,27750,27750,27750,27750,25
|
|
20231123,101100,111337650,27750,27750,27750,27750,27
|
|
20231123,101000,110588400,27750,27750,27800,27750,17
|
|
20231123,100900,110115900,27800,27800,27800,27750,34
|
|
20231123,100800,109170950,27800,27750,27800,27750,9
|
|
20231123,100700,108921100,27750,27750,27750,27750,167
|
|
20231123,100600,104286850,27750,27750,27750,27750,37
|
|
20231123,100500,103260100,27750,27750,27750,27750,0
|
|
20231123,100400,103260100,27750,27750,27800,27750,31
|
|
20231123,100300,102399650,27750,27750,27750,27750,5
|
|
20231123,100200,102260900,27750,27750,27800,27750,34
|
|
20231123,100100,101317100,27800,27800,27800,27800,2
|
|
20231123,100000,101261500,27800,27800,27850,27800,9
|
|
20231123,095900,101011250,27800,27800,27800,27800,1
|
|
20231123,095800,100983450,27800,27800,27800,27750,38
|
|
20231123,095700,99928550,27800,27750,27800,27750,5
|
|
20231123,095600,99789750,27800,27750,27800,27750,8
|
|
20231123,095500,99567650,27750,27750,27750,27750,20
|
|
20231123,095400,99012650,27800,27750,27800,27750,18
|
|
20231123,095300,98512450,27750,27750,27750,27750,22
|
|
20231123,095200,97901950,27750,27800,27800,27750,10
|
|
20231123,095100,97624400,27750,27750,27750,27750,20
|
|
20231123,095000,97069400,27750,27750,27750,27750,5
|
|
20231123,094900,96930650,27750,27750,27750,27750,14
|
|
20231123,094800,96542150,27750,27750,27750,27750,0
|
|
20231123,094700,96542150,27750,27750,27750,27750,27
|
|
20231123,094600,95792900,27750,27750,27750,27750,54
|
|
20231123,094500,94294400,27800,27800,27800,27800,0
|
|
20231123,094400,94294400,27800,27750,27800,27750,56
|
|
20231123,094300,92739200,27750,27750,27750,27750,4
|
|
20231123,094200,92628200,27750,27750,27800,27750,150
|
|
20231123,094100,88460450,27800,27800,27800,27800,11
|
|
20231123,094000,88154650,27800,27700,27800,27700,168
|
|
20231123,093900,83487050,27700,27700,27700,27700,5
|
|
20231123,093800,83348550,27900,27750,27900,27700,15
|
|
20231123,093700,82932000,27700,27700,27700,27700,0
|
|
20231123,093600,82932000,27700,27700,27700,27700,63
|
|
20231123,093500,81186900,27700,27700,27750,27700,65
|
|
20231123,093400,79386350,27700,27700,27700,27700,0
|
|
20231123,093300,79386350,27700,27800,27800,27700,20
|
|
20231123,093200,78831250,27750,27700,27750,27700,225
|
|
20231123,093100,72598600,27700,27700,27750,27700,26
|
|
20231123,093000,71878100,27700,27750,27750,27700,640
|
|
20231123,092900,54121600,27800,27800,27800,27800,199
|
|
20231123,092800,48589400,27850,27850,27850,27850,0
|
|
20231123,092700,48589400,27850,27850,27850,27850,30
|
|
20231123,092600,47753900,27850,27850,27900,27850,76
|
|
20231123,092500,45634850,27850,27850,27850,27850,15
|
|
20231123,092400,45217100,27850,27900,27900,27850,3
|
|
20231123,092300,45133450,27950,27950,27950,27950,71
|
|
20231123,092200,43149000,27950,28000,28000,27950,30
|
|
20231123,092100,42310200,28000,28000,28000,28000,4
|
|
20231123,092000,42198200,27950,27950,27950,27950,5
|
|
20231123,091900,42058450,27950,27950,28050,27950,82
|
|
20231123,091800,39758950,27950,27950,27950,27950,20
|
|
20231123,091700,39199950,27950,27950,27950,27950,10
|
|
20231123,091600,38920450,27950,27950,27950,27950,1
|
|
20231123,091500,38892500,27950,28050,28050,27950,29
|
|
20231123,091400,38081450,28050,28050,28050,28050,9
|
|
20231123,091300,37829000,27900,28050,28050,27900,12
|
|
20231123,091200,37493900,28050,28000,28050,28000,423
|
|
20231123,091100,25629750,28000,28000,28000,28000,20
|
|
20231123,091000,25069750,27850,27850,27850,27850,1
|
|
20231123,090900,25041900,27850,27850,27850,27850,5
|
|
20231123,090800,24902650,27900,27900,27900,27900,2
|
|
20231123,090700,24846850,27850,28000,28000,27850,3
|
|
20231123,090600,24763150,28050,27850,28050,27850,214
|
|
20231123,090500,18762650,27800,27800,27800,27800,4
|
|
20231123,090400,18651450,27800,27750,27800,27750,11
|
|
20231123,090300,18345900,27750,27750,27750,27750,0
|
|
20231123,090200,18345900,27750,27800,27800,27700,366
|
|
20231123,090100,8190550,27850,27850,28050,27850,12
|
|
20231123,090000,7855750,28000,27850,28050,27850,281
|