645 lines
33 KiB
CSV
645 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194200,257715600,22250,22250,22250,22250,40
|
|
20231122,194100,257715600,22250,22250,22250,22250,0
|
|
20231122,194000,257715600,22250,22250,22250,22250,0
|
|
20231122,193900,257715600,22250,22250,22250,22250,0
|
|
20231122,193800,257715600,22250,22250,22250,22250,0
|
|
20231122,193700,257715600,22250,22250,22250,22250,0
|
|
20231122,193600,257715600,22250,22250,22250,22250,0
|
|
20231122,193500,257715600,22250,22250,22250,22250,0
|
|
20231122,193400,257715600,22250,22250,22250,22250,0
|
|
20231122,193300,257715600,22250,22250,22250,22250,0
|
|
20231122,193200,257715600,22250,22250,22250,22250,0
|
|
20231122,193100,257715600,22250,22250,22250,22250,0
|
|
20231122,193000,257715600,22250,22250,22250,22250,0
|
|
20231122,192900,257715600,22250,22250,22250,22250,0
|
|
20231122,192800,257715600,22250,22250,22250,22250,0
|
|
20231122,192700,257715600,22250,22250,22250,22250,0
|
|
20231122,192600,257715600,22250,22250,22250,22250,0
|
|
20231122,192500,257715600,22250,22250,22250,22250,0
|
|
20231122,192400,257715600,22250,22250,22250,22250,0
|
|
20231122,192300,257715600,22250,22250,22250,22250,0
|
|
20231122,192200,257715600,22250,22250,22250,22250,0
|
|
20231122,192100,257715600,22250,22250,22250,22250,0
|
|
20231122,192000,257715600,22250,22250,22250,22250,0
|
|
20231122,191900,257715600,22250,22250,22250,22250,0
|
|
20231122,191800,257715600,22250,22250,22250,22250,0
|
|
20231122,191700,257715600,22250,22250,22250,22250,0
|
|
20231122,191600,257715600,22250,22250,22250,22250,0
|
|
20231122,191500,257715600,22250,22250,22250,22250,0
|
|
20231122,191400,257715600,22250,22250,22250,22250,0
|
|
20231122,191300,257715600,22250,22250,22250,22250,0
|
|
20231122,191200,257715600,22250,22250,22250,22250,40
|
|
20231122,191100,257715600,22250,22250,22250,22250,0
|
|
20231122,191000,257715600,22250,22250,22250,22250,0
|
|
20231122,190900,257715600,22250,22250,22250,22250,0
|
|
20231122,190800,257715600,22250,22250,22250,22250,0
|
|
20231122,190700,257715600,22250,22250,22250,22250,0
|
|
20231122,190600,257715600,22250,22250,22250,22250,0
|
|
20231122,190500,257715600,22250,22250,22250,22250,0
|
|
20231122,190400,257715600,22250,22250,22250,22250,0
|
|
20231122,190300,257715600,22250,22250,22250,22250,0
|
|
20231122,190200,257715600,22250,22250,22250,22250,0
|
|
20231122,190100,257715600,22250,22250,22250,22250,0
|
|
20231122,190000,257715600,22250,22250,22250,22250,0
|
|
20231122,185900,257715600,22250,22250,22250,22250,0
|
|
20231122,185800,257715600,22250,22250,22250,22250,0
|
|
20231122,185700,257715600,22250,22250,22250,22250,0
|
|
20231122,185600,257715600,22250,22250,22250,22250,0
|
|
20231122,185500,257715600,22250,22250,22250,22250,0
|
|
20231122,185400,257715600,22250,22250,22250,22250,0
|
|
20231122,185300,257715600,22250,22250,22250,22250,0
|
|
20231122,185200,257715600,22250,22250,22250,22250,0
|
|
20231122,185100,257715600,22250,22250,22250,22250,0
|
|
20231122,185000,257715600,22250,22250,22250,22250,0
|
|
20231122,184900,257715600,22250,22250,22250,22250,0
|
|
20231122,184800,257715600,22250,22250,22250,22250,0
|
|
20231122,184700,257715600,22250,22250,22250,22250,0
|
|
20231122,184600,257715600,22250,22250,22250,22250,0
|
|
20231122,184500,257715600,22250,22250,22250,22250,0
|
|
20231122,184400,257715600,22250,22250,22250,22250,0
|
|
20231122,184300,257715600,22250,22250,22250,22250,0
|
|
20231122,184200,257715600,22250,22250,22250,22250,40
|
|
20231122,184100,257715600,22250,22250,22250,22250,0
|
|
20231122,184000,257715600,22250,22250,22250,22250,0
|
|
20231122,183900,257715600,22250,22250,22250,22250,0
|
|
20231122,183800,257715600,22250,22250,22250,22250,0
|
|
20231122,183700,257715600,22250,22250,22250,22250,0
|
|
20231122,183600,257715600,22250,22250,22250,22250,0
|
|
20231122,183500,257715600,22250,22250,22250,22250,0
|
|
20231122,183400,257715600,22250,22250,22250,22250,0
|
|
20231122,183300,257715600,22250,22250,22250,22250,0
|
|
20231122,183200,257715600,22250,22250,22250,22250,0
|
|
20231122,183100,257715600,22250,22250,22250,22250,0
|
|
20231122,183000,257715600,22250,22250,22250,22250,0
|
|
20231122,182900,257715600,22250,22250,22250,22250,0
|
|
20231122,182800,257715600,22250,22250,22250,22250,0
|
|
20231122,182700,257715600,22250,22250,22250,22250,0
|
|
20231122,182600,257715600,22250,22250,22250,22250,0
|
|
20231122,182500,257715600,22250,22250,22250,22250,0
|
|
20231122,182400,257715600,22250,22250,22250,22250,0
|
|
20231122,182300,257715600,22250,22250,22250,22250,0
|
|
20231122,182200,257715600,22250,22250,22250,22250,0
|
|
20231122,182100,257715600,22250,22250,22250,22250,0
|
|
20231122,182000,257715600,22250,22250,22250,22250,0
|
|
20231122,181900,257715600,22250,22250,22250,22250,0
|
|
20231122,181800,257715600,22250,22250,22250,22250,0
|
|
20231122,181700,257715600,22250,22250,22250,22250,0
|
|
20231122,181600,257715600,22250,22250,22250,22250,0
|
|
20231122,181500,257715600,22250,22250,22250,22250,0
|
|
20231122,181400,257715600,22250,22250,22250,22250,0
|
|
20231122,181300,257715600,22250,22250,22250,22250,0
|
|
20231122,181200,257715600,22250,22250,22250,22250,40
|
|
20231122,181100,257715600,22250,22250,22250,22250,0
|
|
20231122,181000,257715600,22250,22250,22250,22250,0
|
|
20231122,180900,257715600,22250,22250,22250,22250,0
|
|
20231122,180800,257715600,22250,22250,22250,22250,0
|
|
20231122,180700,257715600,22250,22250,22250,22250,0
|
|
20231122,180600,257715600,22250,22250,22250,22250,0
|
|
20231122,180500,257715600,22250,22250,22250,22250,0
|
|
20231122,180400,257715600,22250,22250,22250,22250,0
|
|
20231122,180300,257715600,22250,22250,22250,22250,0
|
|
20231122,180200,257715600,22250,22250,22250,22250,0
|
|
20231122,180100,257715600,22250,22250,22250,22250,0
|
|
20231122,180000,257715600,22250,22250,22250,22250,0
|
|
20231122,175900,257715600,22250,22250,22250,22250,0
|
|
20231122,175800,257715600,22250,22250,22250,22250,0
|
|
20231122,175700,257715600,22250,22250,22250,22250,0
|
|
20231122,175600,257715600,22250,22250,22250,22250,0
|
|
20231122,175500,257715600,22250,22250,22250,22250,0
|
|
20231122,175400,257715600,22250,22250,22250,22250,0
|
|
20231122,175300,257715600,22250,22250,22250,22250,0
|
|
20231122,175200,257715600,22250,22250,22250,22250,0
|
|
20231122,175100,257715600,22250,22250,22250,22250,0
|
|
20231122,175000,257715600,22250,22250,22250,22250,0
|
|
20231122,174900,257715600,22250,22250,22250,22250,0
|
|
20231122,174800,257715600,22250,22250,22250,22250,0
|
|
20231122,174700,257715600,22250,22250,22250,22250,0
|
|
20231122,174600,257715600,22250,22250,22250,22250,0
|
|
20231122,174500,257715600,22250,22250,22250,22250,0
|
|
20231122,174400,257715600,22250,22250,22250,22250,0
|
|
20231122,174300,257715600,22250,22250,22250,22250,0
|
|
20231122,174200,257715600,22250,22250,22250,22250,40
|
|
20231122,174100,257715600,22250,22250,22250,22250,0
|
|
20231122,174000,257715600,22250,22250,22250,22250,0
|
|
20231122,173900,257715600,22250,22250,22250,22250,0
|
|
20231122,173800,257715600,22250,22250,22250,22250,0
|
|
20231122,173700,257715600,22250,22250,22250,22250,0
|
|
20231122,173600,257715600,22250,22250,22250,22250,0
|
|
20231122,173500,257715600,22250,22250,22250,22250,0
|
|
20231122,173400,257715600,22250,22250,22250,22250,0
|
|
20231122,173300,257715600,22250,22250,22250,22250,0
|
|
20231122,173200,257715600,22250,22250,22250,22250,0
|
|
20231122,173100,257715600,22250,22250,22250,22250,0
|
|
20231122,173000,257715600,22250,22250,22250,22250,0
|
|
20231122,172900,257715600,22250,22250,22250,22250,0
|
|
20231122,172800,257715600,22250,22250,22250,22250,0
|
|
20231122,172700,257715600,22250,22250,22250,22250,0
|
|
20231122,172600,257715600,22250,22250,22250,22250,0
|
|
20231122,172500,257715600,22250,22250,22250,22250,0
|
|
20231122,172400,257715600,22250,22250,22250,22250,0
|
|
20231122,172300,257715600,22250,22250,22250,22250,0
|
|
20231122,172200,257715600,22250,22250,22250,22250,0
|
|
20231122,172100,257715600,22250,22250,22250,22250,0
|
|
20231122,172000,257715600,22250,22250,22250,22250,0
|
|
20231122,171900,257715600,22250,22250,22250,22250,0
|
|
20231122,171800,257715600,22250,22250,22250,22250,0
|
|
20231122,171700,257715600,22250,22250,22250,22250,0
|
|
20231122,171600,257715600,22250,22250,22250,22250,0
|
|
20231122,171500,257715600,22250,22250,22250,22250,0
|
|
20231122,171400,257715600,22250,22250,22250,22250,0
|
|
20231122,171300,257715600,22250,22250,22250,22250,0
|
|
20231122,171200,257715600,22250,22250,22250,22250,40
|
|
20231122,171100,257715600,22250,22250,22250,22250,0
|
|
20231122,171000,257715600,22250,22250,22250,22250,0
|
|
20231122,170900,257715600,22250,22250,22250,22250,0
|
|
20231122,170800,257715600,22250,22250,22250,22250,0
|
|
20231122,170700,257715600,22250,22250,22250,22250,0
|
|
20231122,170600,257715600,22250,22250,22250,22250,0
|
|
20231122,170500,257715600,22250,22250,22250,22250,0
|
|
20231122,170400,257715600,22250,22250,22250,22250,0
|
|
20231122,170300,257715600,22250,22250,22250,22250,0
|
|
20231122,170200,257715600,22250,22250,22250,22250,0
|
|
20231122,170100,257715600,22250,22250,22250,22250,0
|
|
20231122,170000,257715600,22250,22250,22250,22250,0
|
|
20231122,165900,257715600,22250,22250,22250,22250,0
|
|
20231122,165800,257715600,22250,22250,22250,22250,0
|
|
20231122,165700,257715600,22250,22250,22250,22250,0
|
|
20231122,165600,257715600,22250,22250,22250,22250,0
|
|
20231122,165500,257715600,22250,22250,22250,22250,0
|
|
20231122,165400,257715600,22250,22250,22250,22250,0
|
|
20231122,165300,257715600,22250,22250,22250,22250,0
|
|
20231122,165200,257715600,22250,22250,22250,22250,0
|
|
20231122,165100,257715600,22250,22250,22250,22250,0
|
|
20231122,165000,257715600,22250,22250,22250,22250,0
|
|
20231122,164900,257715600,22250,22250,22250,22250,0
|
|
20231122,164800,257715600,22250,22250,22250,22250,0
|
|
20231122,164700,257715600,22250,22250,22250,22250,0
|
|
20231122,164600,257715600,22250,22250,22250,22250,0
|
|
20231122,164500,257715600,22250,22250,22250,22250,0
|
|
20231122,164400,257715600,22250,22250,22250,22250,0
|
|
20231122,164300,257715600,22250,22250,22250,22250,0
|
|
20231122,164200,257715600,22250,22250,22250,22250,40
|
|
20231122,164100,257715600,22250,22250,22250,22250,0
|
|
20231122,164000,257715600,22250,22250,22250,22250,0
|
|
20231122,163900,257715600,22250,22250,22250,22250,0
|
|
20231122,163800,257715600,22250,22250,22250,22250,0
|
|
20231122,163700,257715600,22250,22250,22250,22250,0
|
|
20231122,163600,257715600,22250,22250,22250,22250,0
|
|
20231122,163500,257715600,22250,22250,22250,22250,0
|
|
20231122,163400,257715600,22250,22250,22250,22250,0
|
|
20231122,163300,257715600,22250,22250,22250,22250,0
|
|
20231122,163200,257715600,22250,22250,22250,22250,0
|
|
20231122,163100,257715600,22250,22250,22250,22250,0
|
|
20231122,163000,257715600,22250,22250,22250,22250,0
|
|
20231122,162900,257715600,22250,22250,22250,22250,0
|
|
20231122,162800,257715600,22250,22250,22250,22250,0
|
|
20231122,162700,257715600,22250,22250,22250,22250,0
|
|
20231122,162600,257715600,22250,22250,22250,22250,0
|
|
20231122,162500,257715600,22250,22250,22250,22250,0
|
|
20231122,162400,257715600,22250,22250,22250,22250,0
|
|
20231122,162300,257715600,22250,22250,22250,22250,0
|
|
20231122,162200,257715600,22250,22250,22250,22250,0
|
|
20231122,162100,257715600,22250,22250,22250,22250,0
|
|
20231122,162000,257715600,22250,22250,22250,22250,0
|
|
20231122,161900,257715600,22250,22250,22250,22250,0
|
|
20231122,161800,257715600,22250,22250,22250,22250,0
|
|
20231122,161700,257715600,22250,22250,22250,22250,0
|
|
20231122,161600,257715600,22250,22250,22250,22250,0
|
|
20231122,161500,257715600,22250,22250,22250,22250,0
|
|
20231122,161400,257715600,22250,22250,22250,22250,0
|
|
20231122,161300,257715600,22250,22250,22250,22250,0
|
|
20231122,161200,257715600,22250,22250,22250,22250,40
|
|
20231122,161100,257715600,22250,22250,22250,22250,0
|
|
20231122,161000,257715600,22250,22250,22250,22250,0
|
|
20231122,160900,257715600,22250,22250,22250,22250,0
|
|
20231122,160800,257715600,22250,22250,22250,22250,0
|
|
20231122,160700,257715600,22250,22250,22250,22250,0
|
|
20231122,160600,257715600,22250,22250,22250,22250,0
|
|
20231122,160500,257715600,22250,22250,22250,22250,0
|
|
20231122,160400,257715600,22250,22250,22250,22250,0
|
|
20231122,160300,257715600,22250,22250,22250,22250,0
|
|
20231122,160200,257715600,22250,22250,22250,22250,0
|
|
20231122,160100,257715600,22250,22250,22250,22250,0
|
|
20231122,160000,257715600,22250,22250,22250,22250,0
|
|
20231122,155900,257715600,22250,22250,22250,22250,0
|
|
20231122,155800,257715600,22250,22250,22250,22250,0
|
|
20231122,155700,257715600,22250,22250,22250,22250,0
|
|
20231122,155600,257715600,22250,22250,22250,22250,0
|
|
20231122,155500,257715600,22250,22250,22250,22250,0
|
|
20231122,155400,257715600,22250,22250,22250,22250,0
|
|
20231122,155300,257715600,22250,22250,22250,22250,0
|
|
20231122,155200,257715600,22250,22250,22250,22250,0
|
|
20231122,155100,257715600,22250,22250,22250,22250,0
|
|
20231122,155000,257715600,22250,22250,22250,22250,0
|
|
20231122,154900,257715600,22250,22250,22250,22250,0
|
|
20231122,154800,257715600,22250,22250,22250,22250,0
|
|
20231122,154700,257715600,22250,22250,22250,22250,0
|
|
20231122,154600,257715600,22250,22250,22250,22250,0
|
|
20231122,154500,257715600,22250,22250,22250,22250,0
|
|
20231122,154400,257715600,22250,22250,22250,22250,0
|
|
20231122,154300,257715600,22250,22250,22250,22250,0
|
|
20231122,154200,257715600,22250,22250,22250,22250,40
|
|
20231122,154100,257715600,22250,22250,22250,22250,0
|
|
20231122,154000,257715600,22250,22250,22250,22250,0
|
|
20231122,153900,257715600,22250,22250,22250,22250,0
|
|
20231122,153800,257715600,22250,22250,22250,22250,0
|
|
20231122,153700,257715600,22250,22250,22250,22250,0
|
|
20231122,153600,257715600,22250,22250,22250,22250,0
|
|
20231122,153500,257715600,22250,22250,22250,22250,0
|
|
20231122,153400,257715600,22250,22250,22250,22250,0
|
|
20231122,153300,257715600,22250,22250,22250,22250,0
|
|
20231122,153200,257715600,22250,22250,22250,22250,0
|
|
20231122,153100,257715600,22250,22250,22250,22250,0
|
|
20231122,153000,257715600,22250,22250,22250,22250,40
|
|
20231122,152900,256825600,22250,22250,22250,22250,0
|
|
20231122,152800,256825600,22250,22250,22250,22250,0
|
|
20231122,152700,256825600,22250,22250,22250,22250,0
|
|
20231122,152600,256825600,22250,22250,22250,22250,0
|
|
20231122,152500,256825600,22250,22250,22250,22250,0
|
|
20231122,152400,256825600,22250,22250,22250,22250,0
|
|
20231122,152300,256825600,22250,22250,22250,22250,0
|
|
20231122,152200,256825600,22250,22250,22250,22250,0
|
|
20231122,152100,256825600,22250,22250,22250,22250,0
|
|
20231122,152000,256825600,22250,22250,22250,22250,0
|
|
20231122,151900,256825600,22250,22250,22250,22250,17
|
|
20231122,151800,256447350,22400,22450,22450,22350,28
|
|
20231122,151700,255819800,22400,22100,22400,22100,24
|
|
20231122,151600,255284900,22400,22200,22400,22150,22
|
|
20231122,151500,254792550,22400,22350,22400,22350,36
|
|
20231122,151400,253986250,22400,22400,22400,22400,20
|
|
20231122,151300,253538250,22400,22400,22400,22350,18
|
|
20231122,151200,253135450,22400,22350,22400,22350,20
|
|
20231122,151100,252687700,22350,22350,22350,22100,25
|
|
20231122,151000,252129200,22350,22300,22350,22250,234
|
|
20231122,150900,246906300,22250,22300,22300,22250,19
|
|
20231122,150800,246482750,22250,22250,22250,22050,17
|
|
20231122,150700,246104700,22250,22200,22250,22200,22
|
|
20231122,150600,245615250,22200,22150,22250,22150,21
|
|
20231122,150500,245148550,22250,22150,22250,22150,26
|
|
20231122,150400,244571150,22100,22150,22150,22100,5
|
|
20231122,150300,244460450,22100,22150,22150,22100,14
|
|
20231122,150200,244150550,22100,22100,22100,22100,3
|
|
20231122,150100,244084250,22100,22100,22100,22100,0
|
|
20231122,150000,244084250,22100,22100,22100,22100,5
|
|
20231122,145900,243973750,22100,22100,22100,22100,0
|
|
20231122,145800,243973750,22100,22100,22100,22100,5
|
|
20231122,145700,243863250,22200,22200,22200,22200,0
|
|
20231122,145600,243863250,22200,22150,22200,22150,400
|
|
20231122,145500,234985250,22050,22050,22050,22050,22
|
|
20231122,145400,234500150,22050,22050,22050,22050,0
|
|
20231122,145300,234500150,22050,22100,22100,22050,4
|
|
20231122,145200,234411800,22050,22050,22050,22050,1
|
|
20231122,145100,234389750,22050,22050,22050,22050,5
|
|
20231122,145000,234279500,22100,22100,22100,22100,4
|
|
20231122,144900,234191100,22050,22100,22100,22050,41
|
|
20231122,144800,233285050,22100,22100,22100,22100,16
|
|
20231122,144700,232931450,22100,22100,22100,22100,3
|
|
20231122,144600,232865150,22100,22100,22100,22100,3
|
|
20231122,144500,232798850,22100,22100,22100,22100,0
|
|
20231122,144400,232798850,22100,22100,22100,22100,6
|
|
20231122,144300,232666250,22100,22100,22100,22100,4
|
|
20231122,144200,232577850,22100,22100,22100,22100,1
|
|
20231122,144100,232555750,22100,22100,22100,22100,5
|
|
20231122,144000,232445250,22150,22100,22150,22100,48
|
|
20231122,143900,231382200,22100,22100,22100,22100,3
|
|
20231122,143800,231315900,22100,22100,22100,22100,1
|
|
20231122,143700,231293800,22100,22100,22100,22100,2
|
|
20231122,143600,231249600,22100,22100,22100,22100,8
|
|
20231122,143500,231072800,22100,22100,22100,22100,1
|
|
20231122,143400,231050700,22100,22100,22100,22100,0
|
|
20231122,143300,231050700,22100,22100,22100,22100,6
|
|
20231122,143200,230918100,22150,22150,22150,22150,15
|
|
20231122,143100,230585850,22100,22100,22100,22100,1
|
|
20231122,143000,230563750,22200,22200,22200,22200,0
|
|
20231122,142900,230563750,22200,22150,22200,22100,7
|
|
20231122,142800,230408850,22150,22150,22150,22150,3
|
|
20231122,142700,230342400,22100,22100,22100,22100,4
|
|
20231122,142600,230254000,22100,22100,22100,22100,0
|
|
20231122,142500,230254000,22100,22100,22100,22100,3
|
|
20231122,142400,230187700,22100,22100,22100,22100,1
|
|
20231122,142300,230165600,22150,22100,22150,22100,8
|
|
20231122,142200,229988600,22100,22100,22100,22100,5
|
|
20231122,142100,229878100,22100,22100,22100,22100,1
|
|
20231122,142000,229856000,22100,22100,22100,22100,4
|
|
20231122,141900,229767600,22150,22150,22150,22150,12
|
|
20231122,141800,229501800,22150,22100,22150,22100,4
|
|
20231122,141700,229413350,22150,22150,22150,22150,11
|
|
20231122,141600,229169700,22150,22150,22150,22150,4
|
|
20231122,141500,229081100,22100,22100,22100,22100,1
|
|
20231122,141400,229059000,22150,22150,22150,22150,4
|
|
20231122,141300,228970400,22150,22150,22150,22150,5
|
|
20231122,141200,228859650,22150,22150,22150,22150,0
|
|
20231122,141100,228859650,22150,22150,22150,22150,3
|
|
20231122,141000,228793200,22150,22150,22150,22150,0
|
|
20231122,140900,228793200,22150,22150,22150,22150,4
|
|
20231122,140800,228704600,22150,22150,22150,22150,1
|
|
20231122,140700,228682450,22150,22150,22150,22150,6
|
|
20231122,140600,228549550,22150,22150,22150,22150,4
|
|
20231122,140500,228460950,22150,22150,22150,22150,1
|
|
20231122,140400,228438800,22200,22200,22200,22200,1
|
|
20231122,140300,228416600,22100,22150,22150,22100,7
|
|
20231122,140200,228261700,22100,22100,22100,22100,1
|
|
20231122,140100,228239600,22100,22100,22100,22100,0
|
|
20231122,140000,228239600,22100,22100,22100,22100,4
|
|
20231122,135900,228151200,22150,22150,22150,22150,4
|
|
20231122,135800,228062600,22150,22150,22150,22150,1
|
|
20231122,135700,228040450,22150,22150,22150,22150,1
|
|
20231122,135600,228018300,22150,22100,22150,22100,7
|
|
20231122,135500,227863400,22100,22100,22100,22100,0
|
|
20231122,135400,227863400,22100,22100,22100,22100,28
|
|
20231122,135300,227244600,22100,22100,22100,22100,2
|
|
20231122,135200,227200400,22200,22200,22200,22200,4
|
|
20231122,135100,227111600,22300,22250,22300,22250,7
|
|
20231122,135000,226955550,22200,22200,22200,22200,2
|
|
20231122,134900,226911150,22200,22150,22200,22150,7
|
|
20231122,134800,226755900,22200,22200,22200,22200,0
|
|
20231122,134700,226755900,22200,22200,22200,22200,0
|
|
20231122,134600,226755900,22200,22200,22200,22200,2
|
|
20231122,134500,226711500,22200,22050,22200,22050,59
|
|
20231122,134400,225402450,22050,22050,22050,22050,1
|
|
20231122,134300,225380400,22100,22100,22100,22100,0
|
|
20231122,134200,225380400,22100,22050,22100,22050,95
|
|
20231122,134100,223285450,22050,22050,22050,22050,4
|
|
20231122,134000,223197250,22050,22050,22050,22050,0
|
|
20231122,133900,223197250,22050,22050,22050,22050,1
|
|
20231122,133800,223175200,22050,22050,22050,22050,3
|
|
20231122,133700,223109050,22050,22150,22150,22050,22
|
|
20231122,133600,222621850,22050,22100,22100,22050,94
|
|
20231122,133500,220548950,22100,22100,22100,22100,0
|
|
20231122,133400,220548950,22100,22050,22100,22050,5
|
|
20231122,133300,220438650,22100,22050,22100,22050,4
|
|
20231122,133200,220350300,22000,22000,22000,22000,0
|
|
20231122,133100,220350300,22000,22000,22000,22000,0
|
|
20231122,133000,220350300,22000,22000,22000,22000,4
|
|
20231122,132900,220262300,22150,22050,22150,22050,20
|
|
20231122,132800,219819800,22000,22000,22000,22000,1
|
|
20231122,132700,219797800,22000,22000,22000,22000,4
|
|
20231122,132600,219709800,22000,22100,22100,22000,2
|
|
20231122,132500,219665700,22050,22100,22100,22050,4
|
|
20231122,132400,219577450,22000,22000,22000,22000,1
|
|
20231122,132300,219555450,22000,22000,22000,22000,3
|
|
20231122,132200,219489450,22000,22000,22000,22000,0
|
|
20231122,132100,219489450,22000,22000,22000,22000,1
|
|
20231122,132000,219467450,22050,22050,22050,22050,0
|
|
20231122,131900,219467450,22050,22000,22050,22000,16
|
|
20231122,131800,219115050,22050,22050,22050,22050,1
|
|
20231122,131700,219093000,21950,21950,21950,21950,1
|
|
20231122,131600,219071050,21950,21950,21950,21950,10
|
|
20231122,131500,218851550,21950,21950,21950,21950,5
|
|
20231122,131400,218741800,21950,21950,21950,21950,0
|
|
20231122,131300,218741800,21950,21950,21950,21950,0
|
|
20231122,131200,218741800,21950,21950,21950,21950,7
|
|
20231122,131100,218588150,21950,21950,21950,21950,1
|
|
20231122,131000,218566200,21950,21950,21950,21950,1
|
|
20231122,130900,218544250,21950,21950,21950,21950,4
|
|
20231122,130800,218456450,21950,21950,21950,21950,4
|
|
20231122,130700,218368650,21950,21950,21950,21950,0
|
|
20231122,130600,218368650,21950,21950,21950,21950,1
|
|
20231122,130500,218346700,21950,22000,22000,21950,103
|
|
20231122,130400,216083550,22000,22000,22000,22000,0
|
|
20231122,130300,216083550,22000,22000,22000,22000,1
|
|
20231122,130200,216061550,22000,22000,22000,22000,4
|
|
20231122,130100,215973550,22000,22000,22000,22000,4
|
|
20231122,130000,215885550,22000,22000,22000,22000,0
|
|
20231122,125900,215885550,22000,22000,22000,22000,1
|
|
20231122,125800,215863550,22000,22000,22000,22000,3
|
|
20231122,125700,215797550,22000,22000,22000,22000,4
|
|
20231122,125600,215709550,22000,22000,22000,22000,0
|
|
20231122,125500,215709550,22000,22000,22000,22000,96
|
|
20231122,125400,213597550,22000,22000,22000,22000,3
|
|
20231122,125300,213531550,22000,22000,22000,22000,0
|
|
20231122,125200,213531550,22000,22000,22000,22000,4
|
|
20231122,125100,213443550,22000,22000,22000,22000,5
|
|
20231122,125000,213333550,21950,21950,21950,21950,4
|
|
20231122,124900,213245750,21950,21950,21950,21950,0
|
|
20231122,124800,213245750,21950,21950,21950,21950,1
|
|
20231122,124700,213223800,21950,21950,21950,21950,1
|
|
20231122,124600,213201850,22050,22000,22050,22000,5
|
|
20231122,124500,213091800,22000,22000,22000,22000,3
|
|
20231122,124400,213025800,22000,22000,22000,22000,3
|
|
20231122,124300,212959800,21950,21950,21950,21950,4
|
|
20231122,124200,212872000,21950,21950,21950,21950,4
|
|
20231122,124100,212784200,21950,21950,21950,21950,1
|
|
20231122,124000,212762250,21950,21950,21950,21950,1
|
|
20231122,123900,212740300,21950,21950,21950,21950,4
|
|
20231122,123800,212652500,22000,22000,22000,22000,0
|
|
20231122,123700,212652500,22000,22000,22000,22000,1
|
|
20231122,123600,212630500,22000,22000,22000,22000,0
|
|
20231122,123500,212630500,22000,22000,22000,22000,12
|
|
20231122,123400,212366500,21950,21950,21950,21950,0
|
|
20231122,123300,212366500,21950,21950,21950,21950,0
|
|
20231122,123200,212366500,21950,21950,21950,21950,8
|
|
20231122,123100,212190900,21950,21950,21950,21950,0
|
|
20231122,123000,212190900,21950,21950,21950,21950,1
|
|
20231122,122900,212168950,21950,21950,21950,21950,0
|
|
20231122,122800,212168950,21950,21950,21950,21950,8
|
|
20231122,122700,211993350,21950,21950,21950,21950,0
|
|
20231122,122600,211993350,21950,21950,21950,21950,0
|
|
20231122,122500,211993350,21950,21950,21950,21950,4
|
|
20231122,122400,211905550,21950,21950,21950,21950,4
|
|
20231122,122300,211817750,21950,21950,21950,21950,1
|
|
20231122,122200,211795800,21950,21950,21950,21950,0
|
|
20231122,122100,211795800,21950,21950,21950,21950,8
|
|
20231122,122000,211620200,21950,21950,21950,21950,0
|
|
20231122,121900,211620200,21950,21950,21950,21950,1
|
|
20231122,121800,211598250,21950,21950,21950,21950,3
|
|
20231122,121700,211532400,21950,21950,21950,21950,3
|
|
20231122,121600,211466550,21950,21950,21950,21950,2
|
|
20231122,121500,211422650,22000,22000,22000,22000,1
|
|
20231122,121400,211400650,22000,22000,22000,22000,1
|
|
20231122,121300,211378650,22000,22000,22000,22000,4
|
|
20231122,121200,211290650,22000,22000,22000,22000,0
|
|
20231122,121100,211290650,22000,22000,22000,22000,3
|
|
20231122,121000,211224650,22000,22000,22000,22000,4
|
|
20231122,120900,211136650,22050,22050,22050,22050,1
|
|
20231122,120800,211114600,22000,22000,22000,22000,6
|
|
20231122,120700,210982600,22000,22000,22000,22000,3
|
|
20231122,120600,210916600,22000,22000,22000,22000,1
|
|
20231122,120500,210894600,22000,22000,22000,22000,3
|
|
20231122,120400,210828600,21950,21950,21950,21950,0
|
|
20231122,120300,210828600,21950,22000,22000,21950,3
|
|
20231122,120200,210762650,21950,21950,21950,21950,3
|
|
20231122,120100,210696800,21950,21950,21950,21950,6
|
|
20231122,120000,210565100,21950,21950,21950,21950,0
|
|
20231122,115900,210565100,21950,21950,21950,21950,4
|
|
20231122,115800,210477300,21950,21950,21950,21950,3
|
|
20231122,115700,210411450,21950,21950,21950,21950,0
|
|
20231122,115600,210411450,21950,21950,21950,21950,1
|
|
20231122,115500,210389500,21950,21950,22000,21950,8
|
|
20231122,115400,210213850,21950,21950,21950,21950,1
|
|
20231122,115300,210191900,21950,21950,21950,21950,1
|
|
20231122,115200,210169950,21950,21950,21950,21950,129
|
|
20231122,115100,207338400,21950,21950,21950,21950,7
|
|
20231122,115000,207184750,21950,21950,21950,21950,1
|
|
20231122,114900,207162800,21950,21950,21950,21950,0
|
|
20231122,114800,207162800,21950,21950,21950,21950,33
|
|
20231122,114700,206438450,21950,22000,22000,21950,2
|
|
20231122,114600,206394500,21950,21950,21950,21950,0
|
|
20231122,114500,206394500,21950,21950,21950,21950,2
|
|
20231122,114400,206350600,21950,21950,21950,21950,21
|
|
20231122,114300,205889650,21950,21950,21950,21950,0
|
|
20231122,114200,205889650,21950,21950,21950,21950,0
|
|
20231122,114100,205889650,21950,21950,21950,21950,5
|
|
20231122,114000,205779900,21950,21950,21950,21950,3
|
|
20231122,113900,205714050,21950,21950,21950,21950,0
|
|
20231122,113800,205714050,21950,21950,21950,21950,1
|
|
20231122,113700,205692100,21950,21950,21950,21950,5
|
|
20231122,113600,205582350,22000,22000,22000,22000,1
|
|
20231122,113500,205560350,21950,21950,21950,21950,0
|
|
20231122,113400,205560350,21950,21950,21950,21950,5
|
|
20231122,113300,205450600,21950,21950,21950,21950,3
|
|
20231122,113200,205384750,21950,22000,22000,21950,2
|
|
20231122,113100,205340800,21950,21950,21950,21950,6
|
|
20231122,113000,205209100,22000,22000,22000,22000,2
|
|
20231122,112900,205165100,21950,21950,21950,21950,5
|
|
20231122,112800,205055350,21950,21950,21950,21950,0
|
|
20231122,112700,205055350,21950,21950,21950,21950,1
|
|
20231122,112600,205033400,21950,21950,21950,21950,3
|
|
20231122,112500,204967550,21950,21950,21950,21950,1
|
|
20231122,112400,204945600,21950,21950,21950,21950,0
|
|
20231122,112300,204945600,21950,21950,21950,21950,1
|
|
20231122,112200,204923650,21950,22000,22100,21950,36
|
|
20231122,112100,204130300,21950,21950,21950,21950,0
|
|
20231122,112000,204130300,21950,21950,21950,21950,29
|
|
20231122,111900,203493750,21950,21950,21950,21950,0
|
|
20231122,111800,203493750,21950,21950,21950,21950,7
|
|
20231122,111700,203340100,21950,21950,21950,21950,1
|
|
20231122,111600,203318150,21900,21900,21950,21900,50
|
|
20231122,111500,202223050,21950,21850,21950,21850,8
|
|
20231122,111400,202047850,21900,21900,21900,21900,530
|
|
20231122,111300,190440850,21900,22000,22000,21900,4135
|
|
20231122,111200,99865200,22000,22000,22000,22000,1
|
|
20231122,111100,99843200,22050,22050,22050,22000,10
|
|
20231122,111000,99623050,21900,21950,21950,21900,1207
|
|
20231122,110900,73182650,22000,22050,22050,22000,376
|
|
20231122,110800,64903700,22050,22050,22050,22050,4
|
|
20231122,110700,64815500,22050,22050,22050,22050,4
|
|
20231122,110600,64727300,22050,22050,22050,22050,51
|
|
20231122,110500,63602750,22050,22050,22050,22050,1
|
|
20231122,110400,63580700,22050,22050,22050,22050,39
|
|
20231122,110300,62720750,22100,22100,22100,22100,11
|
|
20231122,110200,62477650,22100,22100,22100,22100,0
|
|
20231122,110100,62477650,22100,22050,22100,22050,19
|
|
20231122,110000,62057950,22050,22050,22050,22050,4
|
|
20231122,105900,61969750,22050,22050,22050,22050,0
|
|
20231122,105800,61969750,22050,22050,22050,22050,2
|
|
20231122,105700,61925650,22050,22050,22050,22050,3
|
|
20231122,105600,61859500,22050,22050,22050,22050,4
|
|
20231122,105500,61771300,22050,22050,22050,22050,1
|
|
20231122,105400,61749250,22050,22050,22050,22050,5
|
|
20231122,105300,61639000,22050,22100,22100,22050,15
|
|
20231122,105200,61307700,22050,22050,22050,22050,0
|
|
20231122,105100,61307700,22050,22050,22050,22050,3
|
|
20231122,105000,61241550,22050,22150,22150,22050,95
|
|
20231122,104900,59139950,22100,22100,22100,22100,9
|
|
20231122,104800,58941050,22100,22100,22100,22100,2
|
|
20231122,104700,58896850,22050,22050,22050,22050,5
|
|
20231122,104600,58786600,22050,22050,22050,22050,233
|
|
20231122,104500,53648950,22050,22050,22050,22050,4
|
|
20231122,104400,53560750,22100,22050,22100,22050,4
|
|
20231122,104300,53472500,22050,22050,22050,22050,1
|
|
20231122,104200,53450450,22050,22050,22050,22050,5
|
|
20231122,104100,53340200,22100,22100,22100,22100,2
|
|
20231122,104000,53296000,22100,22050,22100,22050,3
|
|
20231122,103900,53229750,22100,22100,22100,22100,0
|
|
20231122,103800,53229750,22100,22100,22100,22100,1
|
|
20231122,103700,53207650,22100,22100,22100,22100,3
|
|
20231122,103600,53141350,22100,22100,22100,22100,1
|
|
20231122,103500,53119250,22100,22100,22100,22100,1
|
|
20231122,103400,53097150,22100,22100,22100,22100,9
|
|
20231122,103300,52898250,22100,22100,22100,22100,0
|
|
20231122,103200,52898250,22100,22100,22100,22100,0
|
|
20231122,103100,52898250,22100,22100,22100,22100,7
|
|
20231122,103000,52743550,22100,22100,22100,22100,0
|
|
20231122,102900,52743550,22100,22100,22100,22100,0
|
|
20231122,102800,52743550,22100,22100,22100,22100,1
|
|
20231122,102700,52721450,22100,22050,22100,22050,46
|
|
20231122,102600,51706750,22050,22050,22050,22050,0
|
|
20231122,102500,51706750,22050,22050,22050,22050,1
|
|
20231122,102400,51684700,22050,22050,22050,22050,6
|
|
20231122,102300,51552400,22050,22050,22050,22050,7
|
|
20231122,102200,51398050,22050,22050,22050,22050,0
|
|
20231122,102100,51398050,22050,22050,22050,22050,0
|
|
20231122,102000,51398050,22050,22050,22050,22050,5
|
|
20231122,101900,51287800,22050,22050,22050,22050,1
|
|
20231122,101800,51265750,22100,22050,22100,22050,4
|
|
20231122,101700,51177400,22050,22050,22050,22050,0
|
|
20231122,101600,51177400,22050,22100,22100,22050,84
|
|
20231122,101500,49322550,22050,22050,22050,22050,0
|
|
20231122,101400,49322550,22050,22050,22050,22050,4
|
|
20231122,101300,49234350,22050,22100,22100,22050,4
|
|
20231122,101200,49146000,22050,22050,22050,22050,4
|
|
20231122,101100,49057800,22050,22050,22050,22050,5
|
|
20231122,101000,48947550,22050,22050,22050,22050,0
|
|
20231122,100900,48947550,22050,22050,22050,22050,3
|
|
20231122,100800,48881400,22050,22050,22050,22050,0
|
|
20231122,100700,48881400,22050,22050,22050,22050,4
|
|
20231122,100600,48793200,22100,22100,22100,22100,272
|
|
20231122,100500,42782000,22100,22100,22100,22100,4
|
|
20231122,100400,42693600,22100,22150,22150,22100,317
|
|
20231122,100300,35672100,22150,22150,22150,22150,0
|
|
20231122,100200,35672100,22150,22150,22150,22150,1
|
|
20231122,100100,35649950,22150,22150,22150,22150,3
|
|
20231122,100000,35583500,22150,22150,22150,22150,0
|
|
20231122,095900,35583500,22150,22150,22150,22150,0
|
|
20231122,095800,35583500,22150,22150,22150,22150,5
|
|
20231122,095700,35472750,22200,22200,22200,22200,10
|
|
20231122,095600,35250750,22200,22350,22350,22200,51
|
|
20231122,095500,34111050,22200,22250,22300,22200,251
|
|
20231122,095400,28514000,22200,22200,22200,22200,3
|
|
20231122,095300,28447400,22200,22200,22200,22200,0
|
|
20231122,095200,28447400,22200,22200,22200,22200,2
|
|
20231122,095100,28403000,22150,22150,22150,22150,1
|
|
20231122,095000,28380850,22150,22150,22150,22150,7
|
|
20231122,094900,28225800,22200,22150,22200,22150,101
|
|
20231122,094800,25983650,22150,22150,22150,22150,1
|
|
20231122,094700,25961500,22150,22150,22150,22150,6
|
|
20231122,094600,25828600,22200,22200,22200,22200,100
|
|
20231122,094500,23608600,22200,22200,22200,22200,100
|
|
20231122,094400,21388600,22150,22200,22200,22150,2
|
|
20231122,094300,21344250,22300,22250,22300,22250,190
|
|
20231122,094200,17116700,22250,22300,22300,22250,241
|
|
20231122,094100,11754400,22300,22300,22300,22300,2
|
|
20231122,094000,11709800,22250,22250,22250,22250,1
|
|
20231122,093900,11687550,22250,22250,22250,22250,3
|
|
20231122,093800,11620800,22300,22300,22300,22300,0
|
|
20231122,093700,11620800,22300,22300,22300,22300,1
|
|
20231122,093600,11598500,22300,22300,22300,22300,4
|
|
20231122,093500,11509300,22300,22350,22350,22300,71
|
|
20231122,093400,9923450,22300,22300,22300,22300,10
|
|
20231122,093300,9700450,22250,22250,22250,22250,0
|
|
20231122,093200,9700450,22250,22250,22250,22250,4
|
|
20231122,093100,9611450,22300,22300,22300,22300,20
|
|
20231122,093000,9165450,22250,22250,22250,22250,0
|
|
20231122,092900,9165450,22250,22250,22250,22250,0
|
|
20231122,092800,9165450,22250,22250,22250,22250,4
|
|
20231122,092700,9076450,22250,22250,22250,22250,0
|
|
20231122,092600,9076450,22250,22250,22250,22250,0
|
|
20231122,092500,9076450,22250,22250,22250,22250,3
|
|
20231122,092400,9009700,22200,22200,22200,22200,0
|
|
20231122,092300,9009700,22200,22200,22200,22200,0
|
|
20231122,092200,9009700,22200,22250,22250,22200,57
|
|
20231122,092100,7743750,22200,22200,22200,22200,4
|
|
20231122,092000,7654950,22150,22150,22150,22150,0
|
|
20231122,091900,7654950,22150,22150,22150,22150,0
|
|
20231122,091800,7654950,22150,22150,22150,22150,0
|
|
20231122,091700,7654950,22150,22200,22200,22150,203
|
|
20231122,091600,3155950,22200,22200,22200,22200,0
|
|
20231122,091500,3155950,22200,22200,22200,22200,0
|
|
20231122,091400,3155950,22200,22200,22200,22200,4
|
|
20231122,091300,3067150,22250,22250,22250,22250,61
|
|
20231122,091200,1709900,22150,22150,22150,22150,0
|
|
20231122,091100,1709900,22150,22150,22150,22150,0
|
|
20231122,091000,1709900,22150,22150,22150,22150,0
|
|
20231122,090900,1709900,22150,22150,22150,22150,0
|
|
20231122,090800,1709900,22150,22150,22150,22150,0
|
|
20231122,090700,1709900,22150,22150,22150,22150,0
|
|
20231122,090600,1709900,22150,22150,22150,22150,0
|
|
20231122,090500,1709900,22150,22200,22200,22150,20
|
|
20231122,090400,1266850,22250,22250,22250,22250,0
|
|
20231122,090300,1266850,22250,22250,22250,22250,0
|
|
20231122,090200,1266850,22250,22250,22250,22250,0
|
|
20231122,090100,1266850,22250,22250,22250,22250,0
|
|
20231122,090000,1266850,22250,22150,22250,22150,57
|