700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,203700,299864150,27950,27950,27950,27950,111
|
|
20231122,203600,299864150,27950,27950,27950,27950,0
|
|
20231122,203500,299864150,27950,27950,27950,27950,0
|
|
20231122,203400,299864150,27950,27950,27950,27950,0
|
|
20231122,203300,299864150,27950,27950,27950,27950,0
|
|
20231122,203200,299864150,27950,27950,27950,27950,0
|
|
20231122,203100,299864150,27950,27950,27950,27950,0
|
|
20231122,203000,299864150,27950,27950,27950,27950,0
|
|
20231122,202900,299864150,27950,27950,27950,27950,0
|
|
20231122,202800,299864150,27950,27950,27950,27950,0
|
|
20231122,202700,299864150,27950,27950,27950,27950,0
|
|
20231122,202600,299864150,27950,27950,27950,27950,0
|
|
20231122,202500,299864150,27950,27950,27950,27950,0
|
|
20231122,202400,299864150,27950,27950,27950,27950,0
|
|
20231122,202300,299864150,27950,27950,27950,27950,0
|
|
20231122,202200,299864150,27950,27950,27950,27950,0
|
|
20231122,202100,299864150,27950,27950,27950,27950,0
|
|
20231122,202000,299864150,27950,27950,27950,27950,0
|
|
20231122,201900,299864150,27950,27950,27950,27950,0
|
|
20231122,201800,299864150,27950,27950,27950,27950,0
|
|
20231122,201700,299864150,27950,27950,27950,27950,0
|
|
20231122,201600,299864150,27950,27950,27950,27950,0
|
|
20231122,201500,299864150,27950,27950,27950,27950,0
|
|
20231122,201400,299864150,27950,27950,27950,27950,0
|
|
20231122,201300,299864150,27950,27950,27950,27950,0
|
|
20231122,201200,299864150,27950,27950,27950,27950,0
|
|
20231122,201100,299864150,27950,27950,27950,27950,0
|
|
20231122,201000,299864150,27950,27950,27950,27950,0
|
|
20231122,200900,299864150,27950,27950,27950,27950,0
|
|
20231122,200800,299864150,27950,27950,27950,27950,0
|
|
20231122,200700,299864150,27950,27950,27950,27950,111
|
|
20231122,200600,299864150,27950,27950,27950,27950,0
|
|
20231122,200500,299864150,27950,27950,27950,27950,0
|
|
20231122,200400,299864150,27950,27950,27950,27950,0
|
|
20231122,200300,299864150,27950,27950,27950,27950,0
|
|
20231122,200200,299864150,27950,27950,27950,27950,0
|
|
20231122,200100,299864150,27950,27950,27950,27950,0
|
|
20231122,200000,299864150,27950,27950,27950,27950,0
|
|
20231122,195900,299864150,27950,27950,27950,27950,0
|
|
20231122,195800,299864150,27950,27950,27950,27950,0
|
|
20231122,195700,299864150,27950,27950,27950,27950,0
|
|
20231122,195600,299864150,27950,27950,27950,27950,0
|
|
20231122,195500,299864150,27950,27950,27950,27950,0
|
|
20231122,195400,299864150,27950,27950,27950,27950,0
|
|
20231122,195300,299864150,27950,27950,27950,27950,0
|
|
20231122,195200,299864150,27950,27950,27950,27950,0
|
|
20231122,195100,299864150,27950,27950,27950,27950,0
|
|
20231122,195000,299864150,27950,27950,27950,27950,0
|
|
20231122,194900,299864150,27950,27950,27950,27950,0
|
|
20231122,194800,299864150,27950,27950,27950,27950,0
|
|
20231122,194700,299864150,27950,27950,27950,27950,0
|
|
20231122,194600,299864150,27950,27950,27950,27950,0
|
|
20231122,194500,299864150,27950,27950,27950,27950,0
|
|
20231122,194400,299864150,27950,27950,27950,27950,0
|
|
20231122,194300,299864150,27950,27950,27950,27950,0
|
|
20231122,194200,299864150,27950,27950,27950,27950,0
|
|
20231122,194100,299864150,27950,27950,27950,27950,0
|
|
20231122,194000,299864150,27950,27950,27950,27950,0
|
|
20231122,193900,299864150,27950,27950,27950,27950,0
|
|
20231122,193800,299864150,27950,27950,27950,27950,0
|
|
20231122,193700,299864150,27950,27950,27950,27950,111
|
|
20231122,193600,299864150,27950,27950,27950,27950,0
|
|
20231122,193500,299864150,27950,27950,27950,27950,0
|
|
20231122,193400,299864150,27950,27950,27950,27950,0
|
|
20231122,193300,299864150,27950,27950,27950,27950,0
|
|
20231122,193200,299864150,27950,27950,27950,27950,0
|
|
20231122,193100,299864150,27950,27950,27950,27950,0
|
|
20231122,193000,299864150,27950,27950,27950,27950,0
|
|
20231122,192900,299864150,27950,27950,27950,27950,0
|
|
20231122,192800,299864150,27950,27950,27950,27950,0
|
|
20231122,192700,299864150,27950,27950,27950,27950,0
|
|
20231122,192600,299864150,27950,27950,27950,27950,0
|
|
20231122,192500,299864150,27950,27950,27950,27950,0
|
|
20231122,192400,299864150,27950,27950,27950,27950,0
|
|
20231122,192300,299864150,27950,27950,27950,27950,0
|
|
20231122,192200,299864150,27950,27950,27950,27950,0
|
|
20231122,192100,299864150,27950,27950,27950,27950,0
|
|
20231122,192000,299864150,27950,27950,27950,27950,0
|
|
20231122,191900,299864150,27950,27950,27950,27950,0
|
|
20231122,191800,299864150,27950,27950,27950,27950,0
|
|
20231122,191700,299864150,27950,27950,27950,27950,0
|
|
20231122,191600,299864150,27950,27950,27950,27950,0
|
|
20231122,191500,299864150,27950,27950,27950,27950,0
|
|
20231122,191400,299864150,27950,27950,27950,27950,0
|
|
20231122,191300,299864150,27950,27950,27950,27950,0
|
|
20231122,191200,299864150,27950,27950,27950,27950,0
|
|
20231122,191100,299864150,27950,27950,27950,27950,0
|
|
20231122,191000,299864150,27950,27950,27950,27950,0
|
|
20231122,190900,299864150,27950,27950,27950,27950,0
|
|
20231122,190800,299864150,27950,27950,27950,27950,0
|
|
20231122,190700,299864150,27950,27950,27950,27950,111
|
|
20231122,190600,299864150,27950,27950,27950,27950,0
|
|
20231122,190500,299864150,27950,27950,27950,27950,0
|
|
20231122,190400,299864150,27950,27950,27950,27950,0
|
|
20231122,190300,299864150,27950,27950,27950,27950,0
|
|
20231122,190200,299864150,27950,27950,27950,27950,0
|
|
20231122,190100,299864150,27950,27950,27950,27950,0
|
|
20231122,190000,299864150,27950,27950,27950,27950,0
|
|
20231122,185900,299864150,27950,27950,27950,27950,0
|
|
20231122,185800,299864150,27950,27950,27950,27950,0
|
|
20231122,185700,299864150,27950,27950,27950,27950,0
|
|
20231122,185600,299864150,27950,27950,27950,27950,0
|
|
20231122,185500,299864150,27950,27950,27950,27950,0
|
|
20231122,185400,299864150,27950,27950,27950,27950,0
|
|
20231122,185300,299864150,27950,27950,27950,27950,0
|
|
20231122,185200,299864150,27950,27950,27950,27950,0
|
|
20231122,185100,299864150,27950,27950,27950,27950,0
|
|
20231122,185000,299864150,27950,27950,27950,27950,0
|
|
20231122,184900,299864150,27950,27950,27950,27950,0
|
|
20231122,184800,299864150,27950,27950,27950,27950,0
|
|
20231122,184700,299864150,27950,27950,27950,27950,0
|
|
20231122,184600,299864150,27950,27950,27950,27950,0
|
|
20231122,184500,299864150,27950,27950,27950,27950,0
|
|
20231122,184400,299864150,27950,27950,27950,27950,0
|
|
20231122,184300,299864150,27950,27950,27950,27950,0
|
|
20231122,184200,299864150,27950,27950,27950,27950,0
|
|
20231122,184100,299864150,27950,27950,27950,27950,0
|
|
20231122,184000,299864150,27950,27950,27950,27950,0
|
|
20231122,183900,299864150,27950,27950,27950,27950,0
|
|
20231122,183800,299864150,27950,27950,27950,27950,0
|
|
20231122,183700,299864150,27950,27950,27950,27950,111
|
|
20231122,183600,299864150,27950,27950,27950,27950,0
|
|
20231122,183500,299864150,27950,27950,27950,27950,0
|
|
20231122,183400,299864150,27950,27950,27950,27950,0
|
|
20231122,183300,299864150,27950,27950,27950,27950,0
|
|
20231122,183200,299864150,27950,27950,27950,27950,0
|
|
20231122,183100,299864150,27950,27950,27950,27950,0
|
|
20231122,183000,299864150,27950,27950,27950,27950,0
|
|
20231122,182900,299864150,27950,27950,27950,27950,0
|
|
20231122,182800,299864150,27950,27950,27950,27950,0
|
|
20231122,182700,299864150,27950,27950,27950,27950,0
|
|
20231122,182600,299864150,27950,27950,27950,27950,0
|
|
20231122,182500,299864150,27950,27950,27950,27950,0
|
|
20231122,182400,299864150,27950,27950,27950,27950,0
|
|
20231122,182300,299864150,27950,27950,27950,27950,0
|
|
20231122,182200,299864150,27950,27950,27950,27950,0
|
|
20231122,182100,299864150,27950,27950,27950,27950,0
|
|
20231122,182000,299864150,27950,27950,27950,27950,0
|
|
20231122,181900,299864150,27950,27950,27950,27950,0
|
|
20231122,181800,299864150,27950,27950,27950,27950,0
|
|
20231122,181700,299864150,27950,27950,27950,27950,0
|
|
20231122,181600,299864150,27950,27950,27950,27950,0
|
|
20231122,181500,299864150,27950,27950,27950,27950,0
|
|
20231122,181400,299864150,27950,27950,27950,27950,0
|
|
20231122,181300,299864150,27950,27950,27950,27950,0
|
|
20231122,181200,299864150,27950,27950,27950,27950,0
|
|
20231122,181100,299864150,27950,27950,27950,27950,0
|
|
20231122,181000,299864150,27950,27950,27950,27950,0
|
|
20231122,180900,299864150,27950,27950,27950,27950,0
|
|
20231122,180800,299864150,27950,27950,27950,27950,0
|
|
20231122,180700,299864150,27950,27950,27950,27950,111
|
|
20231122,180600,299864150,27950,27950,27950,27950,0
|
|
20231122,180500,299864150,27950,27950,27950,27950,0
|
|
20231122,180400,299864150,27950,27950,27950,27950,0
|
|
20231122,180300,299864150,27950,27950,27950,27950,0
|
|
20231122,180200,299864150,27950,27950,27950,27950,0
|
|
20231122,180100,299864150,27950,27950,27950,27950,0
|
|
20231122,180000,299864150,27950,27950,27950,27950,0
|
|
20231122,175900,299864150,27950,27950,27950,27950,0
|
|
20231122,175800,299864150,27950,27950,27950,27950,0
|
|
20231122,175700,299864150,27950,27950,27950,27950,0
|
|
20231122,175600,299864150,27950,27950,27950,27950,0
|
|
20231122,175500,299864150,27950,27950,27950,27950,0
|
|
20231122,175400,299864150,27950,27950,27950,27950,0
|
|
20231122,175300,299864150,27950,27950,27950,27950,0
|
|
20231122,175200,299864150,27950,27950,27950,27950,0
|
|
20231122,175100,299864150,27950,27950,27950,27950,0
|
|
20231122,175000,299864150,27950,27950,27950,27950,0
|
|
20231122,174900,299864150,27950,27950,27950,27950,0
|
|
20231122,174800,299864150,27950,27950,27950,27950,0
|
|
20231122,174700,299864150,27950,27950,27950,27950,0
|
|
20231122,174600,299864150,27950,27950,27950,27950,0
|
|
20231122,174500,299864150,27950,27950,27950,27950,0
|
|
20231122,174400,299864150,27950,27950,27950,27950,0
|
|
20231122,174300,299864150,27950,27950,27950,27950,0
|
|
20231122,174200,299864150,27950,27950,27950,27950,0
|
|
20231122,174100,299864150,27950,27950,27950,27950,0
|
|
20231122,174000,299864150,27950,27950,27950,27950,0
|
|
20231122,173900,299864150,27950,27950,27950,27950,0
|
|
20231122,173800,299864150,27950,27950,27950,27950,0
|
|
20231122,173700,299864150,27950,27950,27950,27950,111
|
|
20231122,173600,299864150,27950,27950,27950,27950,0
|
|
20231122,173500,299864150,27950,27950,27950,27950,0
|
|
20231122,173400,299864150,27950,27950,27950,27950,0
|
|
20231122,173300,299864150,27950,27950,27950,27950,0
|
|
20231122,173200,299864150,27950,27950,27950,27950,0
|
|
20231122,173100,299864150,27950,27950,27950,27950,0
|
|
20231122,173000,299864150,27950,27950,27950,27950,0
|
|
20231122,172900,299864150,27950,27950,27950,27950,0
|
|
20231122,172800,299864150,27950,27950,27950,27950,0
|
|
20231122,172700,299864150,27950,27950,27950,27950,0
|
|
20231122,172600,299864150,27950,27950,27950,27950,0
|
|
20231122,172500,299864150,27950,27950,27950,27950,0
|
|
20231122,172400,299864150,27950,27950,27950,27950,0
|
|
20231122,172300,299864150,27950,27950,27950,27950,0
|
|
20231122,172200,299864150,27950,27950,27950,27950,0
|
|
20231122,172100,299864150,27950,27950,27950,27950,0
|
|
20231122,172000,299864150,27950,27950,27950,27950,0
|
|
20231122,171900,299864150,27950,27950,27950,27950,0
|
|
20231122,171800,299864150,27950,27950,27950,27950,0
|
|
20231122,171700,299864150,27950,27950,27950,27950,0
|
|
20231122,171600,299864150,27950,27950,27950,27950,0
|
|
20231122,171500,299864150,27950,27950,27950,27950,0
|
|
20231122,171400,299864150,27950,27950,27950,27950,0
|
|
20231122,171300,299864150,27950,27950,27950,27950,0
|
|
20231122,171200,299864150,27950,27950,27950,27950,0
|
|
20231122,171100,299864150,27950,27950,27950,27950,0
|
|
20231122,171000,299864150,27950,27950,27950,27950,0
|
|
20231122,170900,299864150,27950,27950,27950,27950,0
|
|
20231122,170800,299864150,27950,27950,27950,27950,0
|
|
20231122,170700,299864150,27950,27950,27950,27950,111
|
|
20231122,170600,299864150,27950,27950,27950,27950,0
|
|
20231122,170500,299864150,27950,27950,27950,27950,0
|
|
20231122,170400,299864150,27950,27950,27950,27950,0
|
|
20231122,170300,299864150,27950,27950,27950,27950,0
|
|
20231122,170200,299864150,27950,27950,27950,27950,0
|
|
20231122,170100,299864150,27950,27950,27950,27950,0
|
|
20231122,170000,299864150,27950,27950,27950,27950,0
|
|
20231122,165900,299864150,27950,27950,27950,27950,0
|
|
20231122,165800,299864150,27950,27950,27950,27950,0
|
|
20231122,165700,299864150,27950,27950,27950,27950,0
|
|
20231122,165600,299864150,27950,27950,27950,27950,0
|
|
20231122,165500,299864150,27950,27950,27950,27950,0
|
|
20231122,165400,299864150,27950,27950,27950,27950,0
|
|
20231122,165300,299864150,27950,27950,27950,27950,0
|
|
20231122,165200,299864150,27950,27950,27950,27950,0
|
|
20231122,165100,299864150,27950,27950,27950,27950,0
|
|
20231122,165000,299864150,27950,27950,27950,27950,0
|
|
20231122,164900,299864150,27950,27950,27950,27950,0
|
|
20231122,164800,299864150,27950,27950,27950,27950,0
|
|
20231122,164700,299864150,27950,27950,27950,27950,0
|
|
20231122,164600,299864150,27950,27950,27950,27950,0
|
|
20231122,164500,299864150,27950,27950,27950,27950,0
|
|
20231122,164400,299864150,27950,27950,27950,27950,0
|
|
20231122,164300,299864150,27950,27950,27950,27950,0
|
|
20231122,164200,299864150,27950,27950,27950,27950,0
|
|
20231122,164100,299864150,27950,27950,27950,27950,0
|
|
20231122,164000,299864150,27950,27950,27950,27950,0
|
|
20231122,163900,299864150,27950,27950,27950,27950,0
|
|
20231122,163800,299864150,27950,27950,27950,27950,0
|
|
20231122,163700,299864150,27950,27950,27950,27950,111
|
|
20231122,163600,299864150,27950,27950,27950,27950,0
|
|
20231122,163500,299864150,27950,27950,27950,27950,0
|
|
20231122,163400,299864150,27950,27950,27950,27950,0
|
|
20231122,163300,299864150,27950,27950,27950,27950,0
|
|
20231122,163200,299864150,27950,27950,27950,27950,0
|
|
20231122,163100,299864150,27950,27950,27950,27950,0
|
|
20231122,163000,299864150,27950,27950,27950,27950,0
|
|
20231122,162900,299864150,27950,27950,27950,27950,0
|
|
20231122,162800,299864150,27950,27950,27950,27950,0
|
|
20231122,162700,299864150,27950,27950,27950,27950,0
|
|
20231122,162600,299864150,27950,27950,27950,27950,0
|
|
20231122,162500,299864150,27950,27950,27950,27950,0
|
|
20231122,162400,299864150,27950,27950,27950,27950,0
|
|
20231122,162300,299864150,27950,27950,27950,27950,0
|
|
20231122,162200,299864150,27950,27950,27950,27950,0
|
|
20231122,162100,299864150,27950,27950,27950,27950,0
|
|
20231122,162000,299864150,27950,27950,27950,27950,0
|
|
20231122,161900,299864150,27950,27950,27950,27950,0
|
|
20231122,161800,299864150,27950,27950,27950,27950,0
|
|
20231122,161700,299864150,27950,27950,27950,27950,0
|
|
20231122,161600,299864150,27950,27950,27950,27950,0
|
|
20231122,161500,299864150,27950,27950,27950,27950,0
|
|
20231122,161400,299864150,27950,27950,27950,27950,0
|
|
20231122,161300,299864150,27950,27950,27950,27950,0
|
|
20231122,161200,299864150,27950,27950,27950,27950,0
|
|
20231122,161100,299864150,27950,27950,27950,27950,0
|
|
20231122,161000,299864150,27950,27950,27950,27950,0
|
|
20231122,160900,299864150,27950,27950,27950,27950,0
|
|
20231122,160800,299864150,27950,27950,27950,27950,0
|
|
20231122,160700,299864150,27950,27950,27950,27950,111
|
|
20231122,160600,299864150,27950,27950,27950,27950,0
|
|
20231122,160500,299864150,27950,27950,27950,27950,0
|
|
20231122,160400,299864150,27950,27950,27950,27950,0
|
|
20231122,160300,299864150,27950,27950,27950,27950,0
|
|
20231122,160200,299864150,27950,27950,27950,27950,0
|
|
20231122,160100,299864150,27950,27950,27950,27950,0
|
|
20231122,160000,299864150,27950,27950,27950,27950,0
|
|
20231122,155900,299864150,27950,27950,27950,27950,0
|
|
20231122,155800,299864150,27950,27950,27950,27950,0
|
|
20231122,155700,299864150,27950,27950,27950,27950,0
|
|
20231122,155600,299864150,27950,27950,27950,27950,0
|
|
20231122,155500,299864150,27950,27950,27950,27950,0
|
|
20231122,155400,299864150,27950,27950,27950,27950,0
|
|
20231122,155300,299864150,27950,27950,27950,27950,0
|
|
20231122,155200,299864150,27950,27950,27950,27950,0
|
|
20231122,155100,299864150,27950,27950,27950,27950,0
|
|
20231122,155000,299864150,27950,27950,27950,27950,0
|
|
20231122,154900,299864150,27950,27950,27950,27950,0
|
|
20231122,154800,299864150,27950,27950,27950,27950,0
|
|
20231122,154700,299864150,27950,27950,27950,27950,0
|
|
20231122,154600,299864150,27950,27950,27950,27950,0
|
|
20231122,154500,299864150,27950,27950,27950,27950,0
|
|
20231122,154400,299864150,27950,27950,27950,27950,0
|
|
20231122,154300,299864150,27950,27950,27950,27950,0
|
|
20231122,154200,299864150,27950,27950,27950,27950,0
|
|
20231122,154100,299864150,27950,27950,27950,27950,0
|
|
20231122,154000,299864150,27950,27950,27950,27950,0
|
|
20231122,153900,299864150,27950,27950,27950,27950,0
|
|
20231122,153800,299864150,27950,27950,27950,27950,0
|
|
20231122,153700,299864150,27950,27950,27950,27950,111
|
|
20231122,153600,299864150,27950,27950,27950,27950,0
|
|
20231122,153500,299864150,27950,27950,27950,27950,0
|
|
20231122,153400,299864150,27950,27950,27950,27950,0
|
|
20231122,153300,299864150,27950,27950,27950,27950,0
|
|
20231122,153200,299864150,27950,27950,27950,27950,0
|
|
20231122,153100,299864150,27950,27950,27950,27950,0
|
|
20231122,153000,299864150,27950,27950,27950,27950,111
|
|
20231122,152900,296761700,27950,27950,27950,27950,0
|
|
20231122,152800,296761700,27950,27950,27950,27950,0
|
|
20231122,152700,296761700,27950,27950,27950,27950,0
|
|
20231122,152600,296761700,27950,27950,27950,27950,0
|
|
20231122,152500,296761700,27950,27950,27950,27950,0
|
|
20231122,152400,296761700,27950,27950,27950,27950,0
|
|
20231122,152300,296761700,27950,27950,27950,27950,0
|
|
20231122,152200,296761700,27950,27950,27950,27950,0
|
|
20231122,152100,296761700,27950,27950,27950,27950,0
|
|
20231122,152000,296761700,27950,27950,27950,27950,0
|
|
20231122,151900,296761700,27950,27950,27950,27900,38
|
|
20231122,151800,295701350,27900,27900,27950,27900,21
|
|
20231122,151700,295115400,27900,27900,27900,27900,48
|
|
20231122,151600,293776200,27900,27900,27950,27900,17
|
|
20231122,151500,293301850,27900,27900,27900,27900,188
|
|
20231122,151400,288056650,27900,27900,27950,27900,83
|
|
20231122,151300,285738050,27900,27900,27900,27900,10
|
|
20231122,151200,285459050,27900,27950,27950,27900,7
|
|
20231122,151100,285263650,27900,27900,27950,27900,66
|
|
20231122,151000,283422150,27900,27900,27950,27900,6
|
|
20231122,150900,283254700,27900,27900,27900,27900,32
|
|
20231122,150800,282361900,27900,27900,27900,27900,32
|
|
20231122,150700,281469100,27900,27900,27900,27900,31
|
|
20231122,150600,280604200,27900,27900,27950,27900,5
|
|
20231122,150500,280464650,27950,27900,27950,27900,15
|
|
20231122,150400,280046100,27900,27900,27900,27900,26
|
|
20231122,150300,279320700,27900,27900,27900,27900,11
|
|
20231122,150200,279013800,27900,27900,28000,27900,18
|
|
20231122,150100,278511500,27900,27900,27900,27900,5
|
|
20231122,150000,278372000,27900,27900,27900,27900,4
|
|
20231122,145900,278260400,27950,27950,27950,27950,12
|
|
20231122,145800,277925000,27900,27900,27900,27900,0
|
|
20231122,145700,277925000,27900,27900,27900,27900,0
|
|
20231122,145600,277925000,27900,27900,27900,27900,12
|
|
20231122,145500,277590200,27950,27950,27950,27950,186
|
|
20231122,145400,272391500,27900,27900,27900,27900,0
|
|
20231122,145300,272391500,27900,27900,27900,27900,12
|
|
20231122,145200,272056700,27950,27950,27950,27950,108
|
|
20231122,145100,269038100,27900,27900,27900,27900,0
|
|
20231122,145000,269038100,27900,27900,27900,27900,12
|
|
20231122,144900,268703300,27900,27900,27900,27900,0
|
|
20231122,144800,268703300,27900,27900,27900,27900,0
|
|
20231122,144700,268703300,27900,27900,27900,27900,12
|
|
20231122,144600,268368500,27900,27900,27900,27900,0
|
|
20231122,144500,268368500,27900,27900,27900,27900,20
|
|
20231122,144400,267810500,27900,27900,27900,27900,85
|
|
20231122,144300,265439000,27950,27950,27950,27950,0
|
|
20231122,144200,265439000,27950,27950,27950,27950,11
|
|
20231122,144100,265131550,27900,27900,27900,27900,112
|
|
20231122,144000,262006750,27900,27900,27900,27900,0
|
|
20231122,143900,262006750,27900,27900,27900,27900,0
|
|
20231122,143800,262006750,27900,27900,27900,27900,12
|
|
20231122,143700,261671950,27900,27900,27900,27900,0
|
|
20231122,143600,261671950,27900,27900,27900,27900,250
|
|
20231122,143500,254696950,27950,27900,27950,27900,114
|
|
20231122,143400,251516250,27950,27950,27950,27950,1
|
|
20231122,143300,251488300,27950,27950,27950,27950,10
|
|
20231122,143200,251208800,27900,28000,28000,27900,15
|
|
20231122,143100,250790000,27900,27900,27900,27900,0
|
|
20231122,143000,250790000,27900,27900,27900,27900,0
|
|
20231122,142900,250790000,27900,27900,27900,27900,12
|
|
20231122,142800,250455200,27900,27900,27900,27900,0
|
|
20231122,142700,250455200,27900,27900,27900,27900,8
|
|
20231122,142600,250232000,27900,27900,27900,27900,12
|
|
20231122,142500,249897200,27950,27950,27950,27950,1
|
|
20231122,142400,249869250,27900,27900,27900,27900,0
|
|
20231122,142300,249869250,27900,27950,27950,27900,22
|
|
20231122,142200,249254950,27950,27850,27950,27850,71
|
|
20231122,142100,247275300,27900,27950,27950,27900,164
|
|
20231122,142000,242696200,27950,27950,27950,27950,12
|
|
20231122,141900,242360800,28000,28000,28000,28000,94
|
|
20231122,141800,239728800,28000,28000,28000,28000,0
|
|
20231122,141700,239728800,28000,28050,28050,28000,76
|
|
20231122,141600,237597600,28050,28050,28050,28050,0
|
|
20231122,141500,237597600,28050,28050,28050,28050,0
|
|
20231122,141400,237597600,28050,28050,28050,28050,12
|
|
20231122,141300,237261000,28050,28050,28050,28050,0
|
|
20231122,141200,237261000,28050,28050,28050,28050,127
|
|
20231122,141100,233698650,28050,28050,28050,28050,12
|
|
20231122,141000,233362050,28100,28100,28100,28100,12
|
|
20231122,140900,233024850,28000,28000,28000,28000,12
|
|
20231122,140800,232688850,28050,28050,28050,28050,283
|
|
20231122,140700,224750700,28000,28000,28000,28000,24
|
|
20231122,140600,224078700,28000,28000,28000,28000,12
|
|
20231122,140500,223742700,28000,28000,28000,28000,0
|
|
20231122,140400,223742700,28000,28000,28000,28000,0
|
|
20231122,140300,223742700,28000,28000,28000,28000,13
|
|
20231122,140200,223378700,28050,28050,28050,28050,2
|
|
20231122,140100,223322600,28000,28000,28000,28000,10
|
|
20231122,140000,223042600,28000,28000,28000,28000,12
|
|
20231122,135900,222706600,28000,28000,28000,28000,0
|
|
20231122,135800,222706600,28000,28000,28000,28000,0
|
|
20231122,135700,222706600,28000,28000,28000,28000,12
|
|
20231122,135600,222370600,28050,28050,28050,28050,6
|
|
20231122,135500,222202300,28050,28050,28050,28050,3
|
|
20231122,135400,222118150,28050,28000,28050,28000,13
|
|
20231122,135300,221754100,28000,28000,28000,28000,0
|
|
20231122,135200,221754100,28000,28000,28000,28000,0
|
|
20231122,135100,221754100,28000,28000,28000,28000,12
|
|
20231122,135000,221418100,28000,28000,28000,28000,0
|
|
20231122,134900,221418100,28000,28000,28000,28000,0
|
|
20231122,134800,221418100,28000,28000,28000,28000,12
|
|
20231122,134700,221082100,28000,28000,28000,28000,0
|
|
20231122,134600,221082100,28000,28000,28000,28000,0
|
|
20231122,134500,221082100,28000,28000,28000,28000,12
|
|
20231122,134400,220746100,28000,28000,28000,28000,30
|
|
20231122,134300,219906100,28000,28000,28000,28000,100
|
|
20231122,134200,217106100,28000,28000,28000,28000,16
|
|
20231122,134100,216658100,28000,28000,28000,28000,0
|
|
20231122,134000,216658100,28000,28000,28000,28000,0
|
|
20231122,133900,216658100,28000,28000,28000,28000,12
|
|
20231122,133800,216322100,28000,28000,28000,28000,0
|
|
20231122,133700,216322100,28000,28000,28000,28000,0
|
|
20231122,133600,216322100,28000,28000,28000,28000,12
|
|
20231122,133500,215986100,28000,28000,28000,28000,1
|
|
20231122,133400,215958100,28050,28050,28050,28050,0
|
|
20231122,133300,215958100,28050,28000,28050,28000,16
|
|
20231122,133200,215510050,28000,28000,28000,28000,0
|
|
20231122,133100,215510050,28000,28000,28000,28000,0
|
|
20231122,133000,215510050,28000,28000,28000,28000,46
|
|
20231122,132900,214222050,28000,28000,28000,28000,0
|
|
20231122,132800,214222050,28000,28000,28000,28000,0
|
|
20231122,132700,214222050,28000,28000,28000,28000,12
|
|
20231122,132600,213886050,28000,28000,28000,28000,0
|
|
20231122,132500,213886050,28000,28000,28000,28000,0
|
|
20231122,132400,213886050,28000,28050,28050,28000,24
|
|
20231122,132300,213213450,28000,28000,28000,28000,0
|
|
20231122,132200,213213450,28000,28000,28000,28000,0
|
|
20231122,132100,213213450,28000,28000,28000,28000,12
|
|
20231122,132000,212877450,28000,28000,28000,28000,15
|
|
20231122,131900,212457450,28000,28000,28000,28000,0
|
|
20231122,131800,212457450,28000,28000,28000,28000,12
|
|
20231122,131700,212121450,27950,27950,27950,27950,0
|
|
20231122,131600,212121450,27950,27950,27950,27950,0
|
|
20231122,131500,212121450,27950,28000,28050,27950,514
|
|
20231122,131400,197729950,27900,27900,27900,27900,0
|
|
20231122,131300,197729950,27900,27900,27900,27900,0
|
|
20231122,131200,197729950,27900,27900,27900,27900,12
|
|
20231122,131100,197395150,27900,27900,27900,27900,0
|
|
20231122,131000,197395150,27900,27900,27900,27900,0
|
|
20231122,130900,197395150,27900,27900,27900,27900,12
|
|
20231122,130800,197060350,27900,27900,27900,27900,11
|
|
20231122,130700,196753450,27950,27950,27950,27950,0
|
|
20231122,130600,196753450,27950,27950,27950,27950,1
|
|
20231122,130500,196725500,27900,27900,27900,27900,0
|
|
20231122,130400,196725500,27900,27900,27900,27900,0
|
|
20231122,130300,196725500,27900,27900,27900,27900,12
|
|
20231122,130200,196390700,27900,27900,27900,27900,0
|
|
20231122,130100,196390700,27900,27900,27900,27900,0
|
|
20231122,130000,196390700,27900,27950,27950,27900,72
|
|
20231122,125900,194378900,27900,27900,27900,27900,0
|
|
20231122,125800,194378900,27900,27900,27900,27900,12
|
|
20231122,125700,194044100,27900,27900,27900,27900,11
|
|
20231122,125600,193737200,27900,27900,27900,27900,0
|
|
20231122,125500,193737200,27900,27900,27900,27900,12
|
|
20231122,125400,193402400,27950,27950,27950,27950,6
|
|
20231122,125300,193234700,27900,27900,27900,27900,0
|
|
20231122,125200,193234700,27900,27900,27900,27900,12
|
|
20231122,125100,192899900,27950,27950,27950,27950,0
|
|
20231122,125000,192899900,27950,27950,27950,27950,0
|
|
20231122,124900,192899900,27950,27900,27950,27900,18
|
|
20231122,124800,192397450,27950,27950,27950,27950,1
|
|
20231122,124700,192369500,27900,27900,27900,27900,0
|
|
20231122,124600,192369500,27900,27950,27950,27900,13
|
|
20231122,124500,192006750,27950,27950,27950,27950,3
|
|
20231122,124400,191922900,27950,27950,27950,27950,0
|
|
20231122,124300,191922900,27950,27950,27950,27950,2
|
|
20231122,124200,191867000,27900,27900,27900,27900,0
|
|
20231122,124100,191867000,27900,27900,27900,27900,0
|
|
20231122,124000,191867000,27900,27900,27900,27900,12
|
|
20231122,123900,191532200,27950,27950,27950,27950,0
|
|
20231122,123800,191532200,27950,27950,27950,27950,1
|
|
20231122,123700,191504250,27900,27900,27900,27900,12
|
|
20231122,123600,191169450,27900,27900,27900,27900,0
|
|
20231122,123500,191169450,27900,27900,27900,27900,0
|
|
20231122,123400,191169450,27900,27900,27900,27900,12
|
|
20231122,123300,190834650,27900,28000,28000,27900,356
|
|
20231122,123200,180901150,27900,27900,27900,27900,150
|
|
20231122,123100,176716150,27900,27900,27900,27900,12
|
|
20231122,123000,176381350,27950,27950,27950,27950,0
|
|
20231122,122900,176381350,27950,27900,27950,27900,8
|
|
20231122,122800,176157800,27900,27900,27900,27900,12
|
|
20231122,122700,175823000,27900,27900,27900,27900,0
|
|
20231122,122600,175823000,27900,27900,27900,27900,255
|
|
20231122,122500,168708500,27950,27950,27950,27950,5
|
|
20231122,122400,168568750,27950,27950,27950,27950,0
|
|
20231122,122300,168568750,27950,27950,27950,27950,7
|
|
20231122,122200,168373100,27950,27950,27950,27950,5
|
|
20231122,122100,168233350,27950,27950,27950,27950,1
|
|
20231122,122000,168205400,27900,27900,27900,27900,122
|
|
20231122,121900,164801600,27900,27900,27900,27900,13
|
|
20231122,121800,164438900,27900,27900,27900,27900,0
|
|
20231122,121700,164438900,27900,27900,27900,27900,0
|
|
20231122,121600,164438900,27900,27900,27900,27900,12
|
|
20231122,121500,164104100,27900,27900,27900,27900,1
|
|
20231122,121400,164076200,27900,27900,27900,27900,0
|
|
20231122,121300,164076200,27900,27900,27900,27900,12
|
|
20231122,121200,163741400,27950,27950,27950,27950,50
|
|
20231122,121100,162343900,27950,27950,27950,27950,0
|
|
20231122,121000,162343900,27950,27950,27950,27950,1
|
|
20231122,120900,162315950,27950,27950,27950,27950,0
|
|
20231122,120800,162315950,27950,27950,27950,27950,5
|
|
20231122,120700,162176200,27950,28000,28000,27950,27
|
|
20231122,120600,161420550,27950,27950,27950,27950,0
|
|
20231122,120500,161420550,27950,27950,27950,27950,1
|
|
20231122,120400,161392600,27900,27900,27900,27900,12
|
|
20231122,120300,161057800,28000,28000,28000,28000,11
|
|
20231122,120200,160749800,28000,28000,28000,28000,4
|
|
20231122,120100,160637800,27950,27900,27950,27900,13
|
|
20231122,120000,160275050,27900,27900,27900,27900,0
|
|
20231122,115900,160275050,27900,27900,27900,27900,0
|
|
20231122,115800,160275050,27900,27900,27900,27900,12
|
|
20231122,115700,159940250,27900,27900,27900,27900,0
|
|
20231122,115600,159940250,27900,27900,27900,27900,0
|
|
20231122,115500,159940250,27900,27900,27900,27900,13
|
|
20231122,115400,159577550,27900,27900,27900,27900,0
|
|
20231122,115300,159577550,27900,27900,27900,27900,0
|
|
20231122,115200,159577550,27900,27950,27950,27900,22
|
|
20231122,115100,158963600,27950,27950,27950,27950,66
|
|
20231122,115000,157118900,27950,27950,27950,27950,22
|
|
20231122,114900,156504000,27950,27950,27950,27950,0
|
|
20231122,114800,156504000,27950,27950,27950,27950,0
|
|
20231122,114700,156504000,27950,27950,27950,27950,12
|
|
20231122,114600,156168600,27950,27950,27950,27950,0
|
|
20231122,114500,156168600,27950,27950,27950,27950,0
|
|
20231122,114400,156168600,27950,27950,27950,27950,50
|
|
20231122,114300,154771100,27900,27900,27900,27900,0
|
|
20231122,114200,154771100,27900,27900,27900,27900,0
|
|
20231122,114100,154771100,27900,27900,27900,27900,12
|
|
20231122,114000,154436300,27900,27900,27900,27900,0
|
|
20231122,113900,154436300,27900,27900,27900,27900,0
|
|
20231122,113800,154436300,27900,27900,27900,27900,48
|
|
20231122,113700,153097100,27900,27900,27900,27900,0
|
|
20231122,113600,153097100,27900,27900,27900,27900,0
|
|
20231122,113500,153097100,27900,27900,27900,27900,22
|
|
20231122,113400,152483300,27900,27900,27900,27900,0
|
|
20231122,113300,152483300,27900,27900,27900,27900,10
|
|
20231122,113200,152204300,27900,27900,27900,27900,12
|
|
20231122,113100,151869500,27900,27900,27900,27900,118
|
|
20231122,113000,148577300,27900,27900,27900,27900,0
|
|
20231122,112900,148577300,27900,27900,27900,27900,12
|
|
20231122,112800,148242500,27900,27900,27900,27900,2
|
|
20231122,112700,148186700,27950,27950,27950,27950,7
|
|
20231122,112600,147991050,27950,27950,27950,27950,3
|
|
20231122,112500,147907200,27950,27950,27950,27950,0
|
|
20231122,112400,147907200,27950,27950,27950,27950,0
|
|
20231122,112300,147907200,27950,27900,27950,27900,13
|
|
20231122,112200,147544450,27900,27900,27900,27900,10
|
|
20231122,112100,147265450,27900,27900,27900,27900,0
|
|
20231122,112000,147265450,27900,27900,27900,27900,12
|
|
20231122,111900,146930650,27950,27950,27950,27950,413
|
|
20231122,111800,135387300,27950,27950,27950,27950,0
|
|
20231122,111700,135387300,27950,28000,28000,27950,15
|
|
20231122,111600,134967900,27950,27950,27950,27950,0
|
|
20231122,111500,134967900,27950,27950,27950,27950,0
|
|
20231122,111400,134967900,27950,27950,27950,27950,12
|
|
20231122,111300,134632500,28000,28000,28000,28000,0
|
|
20231122,111200,134632500,28000,28000,28000,27950,44
|
|
20231122,111100,133402000,28000,28000,28000,28000,2
|
|
20231122,111000,133346000,27950,27950,27950,27950,0
|
|
20231122,110900,133346000,27950,27950,27950,27950,0
|
|
20231122,110800,133346000,27950,27950,27950,27950,12
|
|
20231122,110700,133010600,27950,28000,28000,27950,801
|
|
20231122,110600,110583400,28000,28000,28000,28000,100
|
|
20231122,110500,107783400,28000,28050,28050,28000,310
|
|
20231122,110400,99101150,28050,28050,28050,28050,0
|
|
20231122,110300,99101150,28050,28050,28050,28050,0
|
|
20231122,110200,99101150,28050,28050,28050,28050,12
|
|
20231122,110100,98764550,28050,28050,28050,28050,0
|
|
20231122,110000,98764550,28050,28050,28050,28050,0
|
|
20231122,105900,98764550,28050,28100,28100,28050,15
|
|
20231122,105800,98343650,28050,28050,28050,28050,0
|
|
20231122,105700,98343650,28050,28050,28050,28050,0
|
|
20231122,105600,98343650,28050,28050,28050,28050,12
|
|
20231122,105500,98007050,28050,28050,28050,28050,1
|
|
20231122,105400,97979000,28050,28050,28050,28050,0
|
|
20231122,105300,97979000,28050,28100,28100,28050,17
|
|
20231122,105200,97501900,28100,28100,28100,28100,5
|
|
20231122,105100,97361400,28000,28000,28000,28000,16
|
|
20231122,105000,96913400,28050,28050,28050,28050,1
|
|
20231122,104900,96885350,28000,28000,28000,28000,0
|
|
20231122,104800,96885350,28000,28050,28050,28000,173
|
|
20231122,104700,92041100,28050,28050,28050,28050,12
|
|
20231122,104600,91704500,28050,28050,28050,28050,0
|
|
20231122,104500,91704500,28050,28050,28050,28050,0
|
|
20231122,104400,91704500,28050,28050,28050,28050,12
|
|
20231122,104300,91367900,28100,28100,28100,28100,0
|
|
20231122,104200,91367900,28100,28000,28100,28000,24
|
|
20231122,104100,90694700,28000,28100,28100,28000,38
|
|
20231122,104000,89630500,28000,28000,28000,28000,0
|
|
20231122,103900,89630500,28000,28000,28000,28000,62
|
|
20231122,103800,87894500,28100,28100,28100,28100,0
|
|
20231122,103700,87894500,28100,28100,28100,28100,0
|
|
20231122,103600,87894500,28100,28000,28100,28000,14
|
|
20231122,103500,87502300,28000,28000,28000,28000,0
|
|
20231122,103400,87502300,28000,28000,28000,28000,165
|
|
20231122,103300,82882300,28050,28050,28050,28050,101
|
|
20231122,103200,80049250,28100,28100,28100,28100,0
|
|
20231122,103100,80049250,28100,28100,28100,28100,4
|
|
20231122,103000,79936850,28100,28100,28100,28100,202
|
|
20231122,102900,74260650,28100,28100,28100,28100,0
|
|
20231122,102800,74260650,28100,28100,28100,28100,0
|
|
20231122,102700,74260650,28100,28100,28100,28100,32
|
|
20231122,102600,73361450,28100,28100,28100,28100,72
|
|
20231122,102500,71338250,28100,28100,28100,28100,5
|
|
20231122,102400,71197750,28050,28050,28050,28050,13
|
|
20231122,102300,70833100,28100,28100,28100,28100,0
|
|
20231122,102200,70833100,28100,28100,28100,28100,0
|
|
20231122,102100,70833100,28100,28100,28100,28100,5
|
|
20231122,102000,70692600,28050,28050,28050,28050,188
|
|
20231122,101900,65419200,28050,28050,28050,28050,0
|
|
20231122,101800,65419200,28050,28050,28050,28050,0
|
|
20231122,101700,65419200,28050,28050,28050,28050,0
|
|
20231122,101600,65419200,28050,28050,28050,28050,0
|
|
20231122,101500,65419200,28050,28050,28050,28050,0
|
|
20231122,101400,65419200,28050,28050,28050,28050,0
|
|
20231122,101300,65419200,28050,28050,28050,28050,49
|
|
20231122,101200,64044750,28050,28050,28050,28050,52
|
|
20231122,101100,62586150,28000,28000,28000,28000,0
|
|
20231122,101000,62586150,28000,28000,28000,28000,0
|
|
20231122,100900,62586150,28000,28000,28000,28000,0
|
|
20231122,100800,62586150,28000,28000,28000,28000,53
|
|
20231122,100700,61102150,28000,28000,28000,28000,0
|
|
20231122,100600,61102150,28000,28000,28000,28000,0
|
|
20231122,100500,61102150,28000,28000,28000,28000,0
|
|
20231122,100400,61102150,28000,28000,28000,28000,0
|
|
20231122,100300,61102150,28000,28000,28000,28000,0
|
|
20231122,100200,61102150,28000,28000,28000,28000,0
|
|
20231122,100100,61102150,28000,28000,28000,28000,0
|
|
20231122,100000,61102150,28000,28000,28000,28000,1
|
|
20231122,095900,61074150,27850,28000,28000,27850,3
|
|
20231122,095800,60990300,27900,28000,28000,27900,75
|
|
20231122,095700,58894650,28000,28000,28000,28000,0
|
|
20231122,095600,58894650,28000,28000,28000,28000,1
|
|
20231122,095500,58866650,28000,28000,28000,28000,33
|
|
20231122,095400,57942650,28000,28000,28000,28000,2
|
|
20231122,095300,57886650,28000,28000,28000,28000,36
|
|
20231122,095200,56878650,28050,28050,28050,28050,5
|
|
20231122,095100,56738400,28050,28050,28050,28050,0
|
|
20231122,095000,56738400,28050,28050,28050,28050,0
|
|
20231122,094900,56738400,28050,28000,28050,28000,25
|
|
20231122,094800,56038150,28000,28000,28000,28000,10
|
|
20231122,094700,55758150,27950,27950,27950,27950,10
|
|
20231122,094600,55478650,28000,28000,28000,28000,0
|
|
20231122,094500,55478650,28000,28000,28000,28000,0
|
|
20231122,094400,55478650,28000,28000,28000,28000,0
|
|
20231122,094300,55478650,28000,28050,28050,28000,1423
|
|
20231122,094200,15613250,28100,28100,28100,28100,0
|
|
20231122,094100,15613250,28100,28100,28100,28100,0
|
|
20231122,094000,15613250,28100,28100,28100,28100,1
|
|
20231122,093900,15585150,28100,28100,28100,28100,0
|
|
20231122,093800,15585150,28100,28100,28100,28100,10
|
|
20231122,093700,15304150,28050,28050,28050,28050,47
|
|
20231122,093600,13985800,28050,28050,28050,28050,0
|
|
20231122,093500,13985800,28050,28050,28050,28050,0
|
|
20231122,093400,13985800,28050,28050,28050,28050,35
|
|
20231122,093300,13004050,28050,28050,28050,28050,0
|
|
20231122,093200,13004050,28050,28050,28050,28050,0
|
|
20231122,093100,13004050,28050,28050,28050,28050,3
|
|
20231122,093000,12919900,28100,28100,28100,28100,28
|
|
20231122,092900,12133100,28150,28150,28150,28150,0
|
|
20231122,092800,12133100,28150,28150,28150,28150,0
|
|
20231122,092700,12133100,28150,28100,28150,28100,50
|
|
20231122,092600,10728000,28100,28100,28100,28100,12
|
|
20231122,092500,10390800,28100,28100,28100,28100,0
|
|
20231122,092400,10390800,28100,28100,28100,28100,100
|
|
20231122,092300,7580800,28100,28100,28100,28100,4
|
|
20231122,092200,7468400,28100,28100,28100,28100,0
|
|
20231122,092100,7468400,28100,28100,28100,28100,0
|
|
20231122,092000,7468400,28100,28100,28100,28100,0
|
|
20231122,091900,7468400,28100,28100,28100,28100,0
|
|
20231122,091800,7468400,28100,28100,28100,28100,0
|
|
20231122,091700,7468400,28100,28100,28100,28100,0
|
|
20231122,091600,7468400,28100,28100,28100,28100,0
|
|
20231122,091500,7468400,28100,28100,28100,28100,0
|
|
20231122,091400,7468400,28100,28100,28100,28100,0
|
|
20231122,091300,7468400,28100,28100,28100,28100,0
|
|
20231122,091200,7468400,28100,28100,28100,28100,0
|
|
20231122,091100,7468400,28100,28050,28100,28000,192
|
|
20231122,091000,2082600,28100,28100,28100,28100,0
|
|
20231122,090900,2082600,28100,28050,28100,28050,3
|
|
20231122,090800,1998400,28200,28200,28200,28200,0
|
|
20231122,090700,1998400,28200,28200,28200,28200,10
|
|
20231122,090600,1716400,28200,28200,28200,28200,2
|
|
20231122,090500,1660000,28200,28200,28200,28200,0
|
|
20231122,090400,1660000,28200,28050,28200,28050,36
|
|
20231122,090300,647450,28150,28150,28150,28150,12
|
|
20231122,090200,309650,28150,28150,28150,28150,0
|
|
20231122,090100,309650,28150,28150,28150,28150,0
|
|
20231122,090000,309650,28150,28150,28150,28150,11
|