703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,204000,492823150,28200,28200,28200,28200,118
|
|
20231123,203900,492823150,28200,28200,28200,28200,0
|
|
20231123,203800,492823150,28200,28200,28200,28200,0
|
|
20231123,203700,492823150,28200,28200,28200,28200,0
|
|
20231123,203600,492823150,28200,28200,28200,28200,0
|
|
20231123,203500,492823150,28200,28200,28200,28200,0
|
|
20231123,203400,492823150,28200,28200,28200,28200,0
|
|
20231123,203300,492823150,28200,28200,28200,28200,0
|
|
20231123,203200,492823150,28200,28200,28200,28200,0
|
|
20231123,203100,492823150,28200,28200,28200,28200,0
|
|
20231123,203000,492823150,28200,28200,28200,28200,0
|
|
20231123,202900,492823150,28200,28200,28200,28200,0
|
|
20231123,202800,492823150,28200,28200,28200,28200,0
|
|
20231123,202700,492823150,28200,28200,28200,28200,0
|
|
20231123,202600,492823150,28200,28200,28200,28200,0
|
|
20231123,202500,492823150,28200,28200,28200,28200,0
|
|
20231123,202400,492823150,28200,28200,28200,28200,0
|
|
20231123,202300,492823150,28200,28200,28200,28200,0
|
|
20231123,202200,492823150,28200,28200,28200,28200,0
|
|
20231123,202100,492823150,28200,28200,28200,28200,0
|
|
20231123,202000,492823150,28200,28200,28200,28200,0
|
|
20231123,201900,492823150,28200,28200,28200,28200,0
|
|
20231123,201800,492823150,28200,28200,28200,28200,0
|
|
20231123,201700,492823150,28200,28200,28200,28200,0
|
|
20231123,201600,492823150,28200,28200,28200,28200,0
|
|
20231123,201500,492823150,28200,28200,28200,28200,0
|
|
20231123,201400,492823150,28200,28200,28200,28200,0
|
|
20231123,201300,492823150,28200,28200,28200,28200,0
|
|
20231123,201200,492823150,28200,28200,28200,28200,0
|
|
20231123,201100,492823150,28200,28200,28200,28200,0
|
|
20231123,201000,492823150,28200,28200,28200,28200,118
|
|
20231123,200900,492823150,28200,28200,28200,28200,0
|
|
20231123,200800,492823150,28200,28200,28200,28200,0
|
|
20231123,200700,492823150,28200,28200,28200,28200,0
|
|
20231123,200600,492823150,28200,28200,28200,28200,0
|
|
20231123,200500,492823150,28200,28200,28200,28200,0
|
|
20231123,200400,492823150,28200,28200,28200,28200,0
|
|
20231123,200300,492823150,28200,28200,28200,28200,0
|
|
20231123,200200,492823150,28200,28200,28200,28200,0
|
|
20231123,200100,492823150,28200,28200,28200,28200,0
|
|
20231123,200000,492823150,28200,28200,28200,28200,0
|
|
20231123,195900,492823150,28200,28200,28200,28200,0
|
|
20231123,195800,492823150,28200,28200,28200,28200,0
|
|
20231123,195700,492823150,28200,28200,28200,28200,0
|
|
20231123,195600,492823150,28200,28200,28200,28200,0
|
|
20231123,195500,492823150,28200,28200,28200,28200,0
|
|
20231123,195400,492823150,28200,28200,28200,28200,0
|
|
20231123,195300,492823150,28200,28200,28200,28200,0
|
|
20231123,195200,492823150,28200,28200,28200,28200,0
|
|
20231123,195100,492823150,28200,28200,28200,28200,0
|
|
20231123,195000,492823150,28200,28200,28200,28200,0
|
|
20231123,194900,492823150,28200,28200,28200,28200,0
|
|
20231123,194800,492823150,28200,28200,28200,28200,0
|
|
20231123,194700,492823150,28200,28200,28200,28200,0
|
|
20231123,194600,492823150,28200,28200,28200,28200,0
|
|
20231123,194500,492823150,28200,28200,28200,28200,0
|
|
20231123,194400,492823150,28200,28200,28200,28200,0
|
|
20231123,194300,492823150,28200,28200,28200,28200,0
|
|
20231123,194200,492823150,28200,28200,28200,28200,0
|
|
20231123,194100,492823150,28200,28200,28200,28200,0
|
|
20231123,194000,492823150,28200,28200,28200,28200,118
|
|
20231123,193900,492823150,28200,28200,28200,28200,0
|
|
20231123,193800,492823150,28200,28200,28200,28200,0
|
|
20231123,193700,492823150,28200,28200,28200,28200,0
|
|
20231123,193600,492823150,28200,28200,28200,28200,0
|
|
20231123,193500,492823150,28200,28200,28200,28200,0
|
|
20231123,193400,492823150,28200,28200,28200,28200,0
|
|
20231123,193300,492823150,28200,28200,28200,28200,0
|
|
20231123,193200,492823150,28200,28200,28200,28200,0
|
|
20231123,193100,492823150,28200,28200,28200,28200,0
|
|
20231123,193000,492823150,28200,28200,28200,28200,0
|
|
20231123,192900,492823150,28200,28200,28200,28200,0
|
|
20231123,192800,492823150,28200,28200,28200,28200,0
|
|
20231123,192700,492823150,28200,28200,28200,28200,0
|
|
20231123,192600,492823150,28200,28200,28200,28200,0
|
|
20231123,192500,492823150,28200,28200,28200,28200,0
|
|
20231123,192400,492823150,28200,28200,28200,28200,0
|
|
20231123,192300,492823150,28200,28200,28200,28200,0
|
|
20231123,192200,492823150,28200,28200,28200,28200,0
|
|
20231123,192100,492823150,28200,28200,28200,28200,0
|
|
20231123,192000,492823150,28200,28200,28200,28200,0
|
|
20231123,191900,492823150,28200,28200,28200,28200,0
|
|
20231123,191800,492823150,28200,28200,28200,28200,0
|
|
20231123,191700,492823150,28200,28200,28200,28200,0
|
|
20231123,191600,492823150,28200,28200,28200,28200,0
|
|
20231123,191500,492823150,28200,28200,28200,28200,0
|
|
20231123,191400,492823150,28200,28200,28200,28200,0
|
|
20231123,191300,492823150,28200,28200,28200,28200,0
|
|
20231123,191200,492823150,28200,28200,28200,28200,0
|
|
20231123,191100,492823150,28200,28200,28200,28200,0
|
|
20231123,191000,492823150,28200,28200,28200,28200,118
|
|
20231123,190900,492823150,28200,28200,28200,28200,0
|
|
20231123,190800,492823150,28200,28200,28200,28200,0
|
|
20231123,190700,492823150,28200,28200,28200,28200,0
|
|
20231123,190600,492823150,28200,28200,28200,28200,0
|
|
20231123,190500,492823150,28200,28200,28200,28200,0
|
|
20231123,190400,492823150,28200,28200,28200,28200,0
|
|
20231123,190300,492823150,28200,28200,28200,28200,0
|
|
20231123,190200,492823150,28200,28200,28200,28200,0
|
|
20231123,190100,492823150,28200,28200,28200,28200,0
|
|
20231123,190000,492823150,28200,28200,28200,28200,0
|
|
20231123,185900,492823150,28200,28200,28200,28200,0
|
|
20231123,185800,492823150,28200,28200,28200,28200,0
|
|
20231123,185700,492823150,28200,28200,28200,28200,0
|
|
20231123,185600,492823150,28200,28200,28200,28200,0
|
|
20231123,185500,492823150,28200,28200,28200,28200,0
|
|
20231123,185400,492823150,28200,28200,28200,28200,0
|
|
20231123,185300,492823150,28200,28200,28200,28200,0
|
|
20231123,185200,492823150,28200,28200,28200,28200,0
|
|
20231123,185100,492823150,28200,28200,28200,28200,0
|
|
20231123,185000,492823150,28200,28200,28200,28200,0
|
|
20231123,184900,492823150,28200,28200,28200,28200,0
|
|
20231123,184800,492823150,28200,28200,28200,28200,0
|
|
20231123,184700,492823150,28200,28200,28200,28200,0
|
|
20231123,184600,492823150,28200,28200,28200,28200,0
|
|
20231123,184500,492823150,28200,28200,28200,28200,0
|
|
20231123,184400,492823150,28200,28200,28200,28200,0
|
|
20231123,184300,492823150,28200,28200,28200,28200,0
|
|
20231123,184200,492823150,28200,28200,28200,28200,0
|
|
20231123,184100,492823150,28200,28200,28200,28200,0
|
|
20231123,184000,492823150,28200,28200,28200,28200,118
|
|
20231123,183900,492823150,28200,28200,28200,28200,0
|
|
20231123,183800,492823150,28200,28200,28200,28200,0
|
|
20231123,183700,492823150,28200,28200,28200,28200,0
|
|
20231123,183600,492823150,28200,28200,28200,28200,0
|
|
20231123,183500,492823150,28200,28200,28200,28200,0
|
|
20231123,183400,492823150,28200,28200,28200,28200,0
|
|
20231123,183300,492823150,28200,28200,28200,28200,0
|
|
20231123,183200,492823150,28200,28200,28200,28200,0
|
|
20231123,183100,492823150,28200,28200,28200,28200,0
|
|
20231123,183000,492823150,28200,28200,28200,28200,0
|
|
20231123,182900,492823150,28200,28200,28200,28200,0
|
|
20231123,182800,492823150,28200,28200,28200,28200,0
|
|
20231123,182700,492823150,28200,28200,28200,28200,0
|
|
20231123,182600,492823150,28200,28200,28200,28200,0
|
|
20231123,182500,492823150,28200,28200,28200,28200,0
|
|
20231123,182400,492823150,28200,28200,28200,28200,0
|
|
20231123,182300,492823150,28200,28200,28200,28200,0
|
|
20231123,182200,492823150,28200,28200,28200,28200,0
|
|
20231123,182100,492823150,28200,28200,28200,28200,0
|
|
20231123,182000,492823150,28200,28200,28200,28200,0
|
|
20231123,181900,492823150,28200,28200,28200,28200,0
|
|
20231123,181800,492823150,28200,28200,28200,28200,0
|
|
20231123,181700,492823150,28200,28200,28200,28200,0
|
|
20231123,181600,492823150,28200,28200,28200,28200,0
|
|
20231123,181500,492823150,28200,28200,28200,28200,0
|
|
20231123,181400,492823150,28200,28200,28200,28200,0
|
|
20231123,181300,492823150,28200,28200,28200,28200,0
|
|
20231123,181200,492823150,28200,28200,28200,28200,0
|
|
20231123,181100,492823150,28200,28200,28200,28200,0
|
|
20231123,181000,492823150,28200,28200,28200,28200,118
|
|
20231123,180900,492823150,28200,28200,28200,28200,0
|
|
20231123,180800,492823150,28200,28200,28200,28200,0
|
|
20231123,180700,492823150,28200,28200,28200,28200,0
|
|
20231123,180600,492823150,28200,28200,28200,28200,0
|
|
20231123,180500,492823150,28200,28200,28200,28200,0
|
|
20231123,180400,492823150,28200,28200,28200,28200,0
|
|
20231123,180300,492823150,28200,28200,28200,28200,0
|
|
20231123,180200,492823150,28200,28200,28200,28200,0
|
|
20231123,180100,492823150,28200,28200,28200,28200,0
|
|
20231123,180000,492823150,28200,28200,28200,28200,0
|
|
20231123,175900,492823150,28200,28200,28200,28200,0
|
|
20231123,175800,492823150,28200,28200,28200,28200,0
|
|
20231123,175700,492823150,28200,28200,28200,28200,0
|
|
20231123,175600,492823150,28200,28200,28200,28200,0
|
|
20231123,175500,492823150,28200,28200,28200,28200,0
|
|
20231123,175400,492823150,28200,28200,28200,28200,0
|
|
20231123,175300,492823150,28200,28200,28200,28200,0
|
|
20231123,175200,492823150,28200,28200,28200,28200,0
|
|
20231123,175100,492823150,28200,28200,28200,28200,0
|
|
20231123,175000,492823150,28200,28200,28200,28200,0
|
|
20231123,174900,492823150,28200,28200,28200,28200,0
|
|
20231123,174800,492823150,28200,28200,28200,28200,0
|
|
20231123,174700,492823150,28200,28200,28200,28200,0
|
|
20231123,174600,492823150,28200,28200,28200,28200,0
|
|
20231123,174500,492823150,28200,28200,28200,28200,0
|
|
20231123,174400,492823150,28200,28200,28200,28200,0
|
|
20231123,174300,492823150,28200,28200,28200,28200,0
|
|
20231123,174200,492823150,28200,28200,28200,28200,0
|
|
20231123,174100,492823150,28200,28200,28200,28200,0
|
|
20231123,174000,492823150,28200,28200,28200,28200,118
|
|
20231123,173900,492823150,28200,28200,28200,28200,0
|
|
20231123,173800,492823150,28200,28200,28200,28200,0
|
|
20231123,173700,492823150,28200,28200,28200,28200,0
|
|
20231123,173600,492823150,28200,28200,28200,28200,0
|
|
20231123,173500,492823150,28200,28200,28200,28200,0
|
|
20231123,173400,492823150,28200,28200,28200,28200,0
|
|
20231123,173300,492823150,28200,28200,28200,28200,0
|
|
20231123,173200,492823150,28200,28200,28200,28200,0
|
|
20231123,173100,492823150,28200,28200,28200,28200,0
|
|
20231123,173000,492823150,28200,28200,28200,28200,0
|
|
20231123,172900,492823150,28200,28200,28200,28200,0
|
|
20231123,172800,492823150,28200,28200,28200,28200,0
|
|
20231123,172700,492823150,28200,28200,28200,28200,0
|
|
20231123,172600,492823150,28200,28200,28200,28200,0
|
|
20231123,172500,492823150,28200,28200,28200,28200,0
|
|
20231123,172400,492823150,28200,28200,28200,28200,0
|
|
20231123,172300,492823150,28200,28200,28200,28200,0
|
|
20231123,172200,492823150,28200,28200,28200,28200,0
|
|
20231123,172100,492823150,28200,28200,28200,28200,0
|
|
20231123,172000,492823150,28200,28200,28200,28200,0
|
|
20231123,171900,492823150,28200,28200,28200,28200,0
|
|
20231123,171800,492823150,28200,28200,28200,28200,0
|
|
20231123,171700,492823150,28200,28200,28200,28200,0
|
|
20231123,171600,492823150,28200,28200,28200,28200,0
|
|
20231123,171500,492823150,28200,28200,28200,28200,0
|
|
20231123,171400,492823150,28200,28200,28200,28200,0
|
|
20231123,171300,492823150,28200,28200,28200,28200,0
|
|
20231123,171200,492823150,28200,28200,28200,28200,0
|
|
20231123,171100,492823150,28200,28200,28200,28200,0
|
|
20231123,171000,492823150,28200,28200,28200,28200,118
|
|
20231123,170900,492823150,28200,28200,28200,28200,0
|
|
20231123,170800,492823150,28200,28200,28200,28200,0
|
|
20231123,170700,492823150,28200,28200,28200,28200,0
|
|
20231123,170600,492823150,28200,28200,28200,28200,0
|
|
20231123,170500,492823150,28200,28200,28200,28200,0
|
|
20231123,170400,492823150,28200,28200,28200,28200,0
|
|
20231123,170300,492823150,28200,28200,28200,28200,0
|
|
20231123,170200,492823150,28200,28200,28200,28200,0
|
|
20231123,170100,492823150,28200,28200,28200,28200,0
|
|
20231123,170000,492823150,28200,28200,28200,28200,0
|
|
20231123,165900,492823150,28200,28200,28200,28200,0
|
|
20231123,165800,492823150,28200,28200,28200,28200,0
|
|
20231123,165700,492823150,28200,28200,28200,28200,0
|
|
20231123,165600,492823150,28200,28200,28200,28200,0
|
|
20231123,165500,492823150,28200,28200,28200,28200,0
|
|
20231123,165400,492823150,28200,28200,28200,28200,0
|
|
20231123,165300,492823150,28200,28200,28200,28200,0
|
|
20231123,165200,492823150,28200,28200,28200,28200,0
|
|
20231123,165100,492823150,28200,28200,28200,28200,0
|
|
20231123,165000,492823150,28200,28200,28200,28200,0
|
|
20231123,164900,492823150,28200,28200,28200,28200,0
|
|
20231123,164800,492823150,28200,28200,28200,28200,0
|
|
20231123,164700,492823150,28200,28200,28200,28200,0
|
|
20231123,164600,492823150,28200,28200,28200,28200,0
|
|
20231123,164500,492823150,28200,28200,28200,28200,0
|
|
20231123,164400,492823150,28200,28200,28200,28200,0
|
|
20231123,164300,492823150,28200,28200,28200,28200,0
|
|
20231123,164200,492823150,28200,28200,28200,28200,0
|
|
20231123,164100,492823150,28200,28200,28200,28200,0
|
|
20231123,164000,492823150,28200,28200,28200,28200,118
|
|
20231123,163900,492823150,28200,28200,28200,28200,0
|
|
20231123,163800,492823150,28200,28200,28200,28200,0
|
|
20231123,163700,492823150,28200,28200,28200,28200,0
|
|
20231123,163600,492823150,28200,28200,28200,28200,0
|
|
20231123,163500,492823150,28200,28200,28200,28200,0
|
|
20231123,163400,492823150,28200,28200,28200,28200,0
|
|
20231123,163300,492823150,28200,28200,28200,28200,0
|
|
20231123,163200,492823150,28200,28200,28200,28200,0
|
|
20231123,163100,492823150,28200,28200,28200,28200,0
|
|
20231123,163000,492823150,28200,28200,28200,28200,0
|
|
20231123,162900,492823150,28200,28200,28200,28200,0
|
|
20231123,162800,492823150,28200,28200,28200,28200,0
|
|
20231123,162700,492823150,28200,28200,28200,28200,0
|
|
20231123,162600,492823150,28200,28200,28200,28200,0
|
|
20231123,162500,492823150,28200,28200,28200,28200,0
|
|
20231123,162400,492823150,28200,28200,28200,28200,0
|
|
20231123,162300,492823150,28200,28200,28200,28200,0
|
|
20231123,162200,492823150,28200,28200,28200,28200,0
|
|
20231123,162100,492823150,28200,28200,28200,28200,0
|
|
20231123,162000,492823150,28200,28200,28200,28200,0
|
|
20231123,161900,492823150,28200,28200,28200,28200,0
|
|
20231123,161800,492823150,28200,28200,28200,28200,0
|
|
20231123,161700,492823150,28200,28200,28200,28200,0
|
|
20231123,161600,492823150,28200,28200,28200,28200,0
|
|
20231123,161500,492823150,28200,28200,28200,28200,0
|
|
20231123,161400,492823150,28200,28200,28200,28200,0
|
|
20231123,161300,492823150,28200,28200,28200,28200,0
|
|
20231123,161200,492823150,28200,28200,28200,28200,0
|
|
20231123,161100,492823150,28200,28200,28200,28200,0
|
|
20231123,161000,492823150,28200,28200,28200,28200,118
|
|
20231123,160900,492823150,28200,28200,28200,28200,0
|
|
20231123,160800,492823150,28200,28200,28200,28200,0
|
|
20231123,160700,492823150,28200,28200,28200,28200,0
|
|
20231123,160600,492823150,28200,28200,28200,28200,0
|
|
20231123,160500,492823150,28200,28200,28200,28200,0
|
|
20231123,160400,492823150,28200,28200,28200,28200,0
|
|
20231123,160300,492823150,28200,28200,28200,28200,0
|
|
20231123,160200,492823150,28200,28200,28200,28200,0
|
|
20231123,160100,492823150,28200,28200,28200,28200,0
|
|
20231123,160000,492823150,28200,28200,28200,28200,0
|
|
20231123,155900,492823150,28200,28200,28200,28200,0
|
|
20231123,155800,492823150,28200,28200,28200,28200,0
|
|
20231123,155700,492823150,28200,28200,28200,28200,0
|
|
20231123,155600,492823150,28200,28200,28200,28200,0
|
|
20231123,155500,492823150,28200,28200,28200,28200,0
|
|
20231123,155400,492823150,28200,28200,28200,28200,0
|
|
20231123,155300,492823150,28200,28200,28200,28200,0
|
|
20231123,155200,492823150,28200,28200,28200,28200,0
|
|
20231123,155100,492823150,28200,28200,28200,28200,0
|
|
20231123,155000,492823150,28200,28200,28200,28200,0
|
|
20231123,154900,492823150,28200,28200,28200,28200,0
|
|
20231123,154800,492823150,28200,28200,28200,28200,0
|
|
20231123,154700,492823150,28200,28200,28200,28200,0
|
|
20231123,154600,492823150,28200,28200,28200,28200,0
|
|
20231123,154500,492823150,28200,28200,28200,28200,0
|
|
20231123,154400,492823150,28200,28200,28200,28200,0
|
|
20231123,154300,492823150,28200,28200,28200,28200,0
|
|
20231123,154200,492823150,28200,28200,28200,28200,0
|
|
20231123,154100,492823150,28200,28200,28200,28200,0
|
|
20231123,154000,492823150,28200,28200,28200,28200,118
|
|
20231123,153900,492823150,28200,28200,28200,28200,0
|
|
20231123,153800,492823150,28200,28200,28200,28200,0
|
|
20231123,153700,492823150,28200,28200,28200,28200,0
|
|
20231123,153600,492823150,28200,28200,28200,28200,0
|
|
20231123,153500,492823150,28200,28200,28200,28200,0
|
|
20231123,153400,492823150,28200,28200,28200,28200,0
|
|
20231123,153300,492823150,28200,28200,28200,28200,0
|
|
20231123,153200,492823150,28200,28200,28200,28200,0
|
|
20231123,153100,492823150,28200,28200,28200,28200,0
|
|
20231123,153000,492823150,28200,28200,28200,28200,118
|
|
20231123,152900,489495550,28100,28100,28100,28100,0
|
|
20231123,152800,489495550,28100,28100,28100,28100,0
|
|
20231123,152700,489495550,28100,28100,28100,28100,0
|
|
20231123,152600,489495550,28100,28100,28100,28100,0
|
|
20231123,152500,489495550,28100,28100,28100,28100,0
|
|
20231123,152400,489495550,28100,28100,28100,28100,0
|
|
20231123,152300,489495550,28100,28100,28100,28100,0
|
|
20231123,152200,489495550,28100,28100,28100,28100,0
|
|
20231123,152100,489495550,28100,28100,28100,28100,0
|
|
20231123,152000,489495550,28100,28100,28100,28100,0
|
|
20231123,151900,489495550,28100,28100,28200,28100,14
|
|
20231123,151800,489101950,28050,28100,28100,28050,67
|
|
20231123,151700,487222500,28050,28050,28050,28050,8
|
|
20231123,151600,486998100,28100,28100,28100,28100,14
|
|
20231123,151500,486604700,28100,28050,28100,28050,2
|
|
20231123,151400,486548550,28200,28200,28200,28200,19
|
|
20231123,151300,486012750,28050,28050,28050,28050,8
|
|
20231123,151200,485788350,28050,28050,28050,28050,1
|
|
20231123,151100,485760300,28050,28050,28050,28050,0
|
|
20231123,151000,485760300,28050,28050,28050,28050,1
|
|
20231123,150900,485732250,28050,28050,28050,28050,8
|
|
20231123,150800,485507850,28050,28100,28100,28050,19
|
|
20231123,150700,484974000,28100,28100,28100,28100,0
|
|
20231123,150600,484974000,28100,28100,28100,28100,9
|
|
20231123,150500,484721100,28100,28100,28100,28100,0
|
|
20231123,150400,484721100,28100,28100,28100,28100,1
|
|
20231123,150300,484693000,28100,28100,28100,28100,24
|
|
20231123,150200,484018600,28100,28100,28100,28100,9
|
|
20231123,150100,483765700,28250,28250,28250,28250,51
|
|
20231123,150000,482324950,28250,28100,28250,28100,196
|
|
20231123,145900,476797300,28100,28100,28100,28100,0
|
|
20231123,145800,476797300,28100,28100,28100,28100,9
|
|
20231123,145700,476544400,28100,28100,28200,28100,37
|
|
20231123,145600,475502400,28100,28250,28250,28100,213
|
|
20231123,145500,469489950,28050,28050,28050,28050,9
|
|
20231123,145400,469237500,28250,28250,28250,28050,26
|
|
20231123,145300,468503400,28050,28050,28250,28050,184
|
|
20231123,145200,463309750,28050,28050,28050,28050,14
|
|
20231123,145100,462917050,28050,28200,28250,28050,34
|
|
20231123,145000,461958900,28050,28050,28050,28050,0
|
|
20231123,144900,461958900,28050,28150,28250,28050,200
|
|
20231123,144800,456323450,28150,28050,28150,28050,55
|
|
20231123,144700,454778450,28000,28050,28050,28000,8
|
|
20231123,144600,454554150,28050,28050,28150,28050,208
|
|
20231123,144500,448709850,28100,28050,28100,28050,24
|
|
20231123,144400,448035500,28050,28000,28050,28000,10
|
|
20231123,144300,447755400,28100,28050,28100,28050,190
|
|
20231123,144200,442416500,28000,28050,28100,28000,42
|
|
20231123,144100,441237950,28050,28000,28050,28000,24
|
|
20231123,144000,440564900,28050,27950,28050,27950,55
|
|
20231123,143900,439027550,28100,27950,28100,27950,229
|
|
20231123,143800,432597250,28000,28050,28050,28000,26
|
|
20231123,143700,431868050,28050,27950,28050,27950,8
|
|
20231123,143600,431643900,27950,28050,28050,27950,223
|
|
20231123,143500,425389550,27900,27950,27950,27900,15
|
|
20231123,143400,424971000,28050,28000,28050,28000,29
|
|
20231123,143300,424157650,28050,27900,28050,27900,9
|
|
20231123,143200,423906400,27900,27900,28100,27900,370
|
|
20231123,143100,413540650,27900,28000,28000,27900,514
|
|
20231123,143000,399194250,28050,28000,28050,28000,25
|
|
20231123,142900,398493150,27950,28000,28100,27950,225
|
|
20231123,142800,392172050,27950,28000,28000,27950,14
|
|
20231123,142700,391780700,28050,28050,28050,28050,33
|
|
20231123,142600,390855050,27950,28000,28100,27950,271
|
|
20231123,142500,383250850,27950,28000,28000,27950,22
|
|
20231123,142400,382635850,28050,28050,28050,28050,1
|
|
20231123,142300,382607800,27950,28050,28100,27950,118
|
|
20231123,142200,379304500,27950,28000,28100,27950,202
|
|
20231123,142100,373630650,27950,28000,28000,27950,18
|
|
20231123,142000,373127400,28050,28050,28050,28050,51
|
|
20231123,141900,371696850,28000,27950,28000,27950,5
|
|
20231123,141800,371557000,27950,27950,27950,27950,8
|
|
20231123,141700,371333400,28000,28050,28050,28000,61
|
|
20231123,141600,369624250,28050,28000,28050,28000,25
|
|
20231123,141500,368923150,27950,27950,27950,27950,0
|
|
20231123,141400,368923150,27950,28050,28050,27900,251
|
|
20231123,141300,361916050,28050,28050,28050,28050,2
|
|
20231123,141200,361859950,28050,28000,28050,27950,32
|
|
20231123,141100,360962650,27950,28000,28050,27950,31
|
|
20231123,141000,360094500,28000,27950,28000,27950,2
|
|
20231123,140900,360038550,28000,28000,28050,28000,26
|
|
20231123,140800,359309400,28050,28000,28050,28000,23
|
|
20231123,140700,358664350,27950,28000,28000,27900,22
|
|
20231123,140600,358049450,28000,28000,28000,28000,3
|
|
20231123,140500,357965450,28050,28050,28050,28050,52
|
|
20231123,140400,356506850,27950,28000,28000,27950,63
|
|
20231123,140300,354745800,28000,28000,28000,28000,8
|
|
20231123,140200,354521800,28050,28000,28050,28000,48
|
|
20231123,140100,353175500,28050,28000,28050,28000,4
|
|
20231123,140000,353063400,27950,28000,28000,27950,23
|
|
20231123,135900,352420250,28050,28000,28050,28000,23
|
|
20231123,135800,351775150,28000,28000,28050,28000,32
|
|
20231123,135700,350877650,27950,27950,27950,27950,3
|
|
20231123,135600,350793800,27900,28000,28050,27900,43
|
|
20231123,135500,349590550,28000,28050,28050,28000,49
|
|
20231123,135400,348216200,27950,27950,27950,27950,3
|
|
20231123,135300,348132350,28050,27900,28050,27900,37
|
|
20231123,135200,347096600,27900,27950,28050,27900,155
|
|
20231123,135100,342763600,28050,27900,28050,27900,57
|
|
20231123,135000,341168750,27950,27900,28050,27900,36
|
|
20231123,134900,340161550,28000,27900,28000,27900,31
|
|
20231123,134800,339294400,27950,28000,28000,27950,3
|
|
20231123,134700,339210500,28000,27950,28000,27900,83
|
|
20231123,134600,336890250,27900,27950,28000,27900,39
|
|
20231123,134500,335800250,27900,27950,27950,27900,9
|
|
20231123,134400,335549100,27950,28000,28000,27950,80
|
|
20231123,134300,333310300,27950,27950,27950,27950,1
|
|
20231123,134200,333282350,27950,27950,27950,27950,14
|
|
20231123,134100,332891050,27950,28000,28000,27950,38
|
|
20231123,134000,331827550,28000,27950,28000,27950,84
|
|
20231123,133900,329478500,27900,27900,27900,27900,16
|
|
20231123,133800,329032100,27900,27950,27950,27900,33
|
|
20231123,133700,328110200,27900,27950,27950,27900,34
|
|
20231123,133600,327160000,27950,27900,27950,27900,6
|
|
20231123,133500,326992450,27900,27900,27900,27900,13
|
|
20231123,133400,326629750,27900,27900,27900,27900,11
|
|
20231123,133300,326322850,27950,27950,27950,27950,28
|
|
20231123,133200,325540250,27900,27900,27900,27900,14
|
|
20231123,133100,325149650,27950,27950,27950,27950,1
|
|
20231123,133000,325121700,27900,28000,28000,27900,14
|
|
20231123,132900,324730800,28000,27900,28000,27900,31
|
|
20231123,132800,323863100,27900,27900,27900,27900,14
|
|
20231123,132700,323472500,27950,27950,27950,27900,11
|
|
20231123,132600,323165450,28000,28000,28000,28000,27
|
|
20231123,132500,322409450,27950,27900,27950,27900,19
|
|
20231123,132400,321879200,27900,27900,27900,27900,20
|
|
20231123,132300,321321200,27900,27950,27950,27900,21
|
|
20231123,132200,320735200,27950,27900,27950,27900,33
|
|
20231123,132100,319812900,27900,27900,27900,27900,14
|
|
20231123,132000,319422300,27900,27900,27900,27900,5
|
|
20231123,131900,319282800,27900,27950,27950,27900,35
|
|
20231123,131800,318305000,27950,27900,27950,27900,72
|
|
20231123,131700,316296100,27950,27950,27950,27950,198
|
|
20231123,131600,310762000,27950,28050,28050,27950,8
|
|
20231123,131500,310538100,28050,27900,28050,27900,29
|
|
20231123,131400,309725250,27900,27900,27900,27900,15
|
|
20231123,131300,309306750,27900,27900,27900,27900,0
|
|
20231123,131200,309306750,27900,28050,28050,27900,28
|
|
20231123,131100,308522400,28050,27950,28050,27950,11
|
|
20231123,131000,308214250,27950,27950,27950,27950,12
|
|
20231123,130900,307878850,27950,27950,27950,27950,0
|
|
20231123,130800,307878850,27950,28000,28050,27950,34
|
|
20231123,130700,306925850,27900,27950,27950,27900,13
|
|
20231123,130600,306562650,27950,28050,28050,27950,3
|
|
20231123,130500,306478700,27950,28000,28000,27950,8
|
|
20231123,130400,306254950,28050,27950,28050,27950,39
|
|
20231123,130300,305162800,28000,28000,28000,28000,0
|
|
20231123,130200,305162800,28000,28000,28000,28000,1
|
|
20231123,130100,305134800,27950,28000,28050,27950,39
|
|
20231123,130000,304042000,27950,27950,27950,27950,25
|
|
20231123,125900,303343250,27950,28050,28050,27950,2
|
|
20231123,125800,303287250,27950,27950,27950,27950,0
|
|
20231123,125700,303287250,27950,28050,28050,27900,39
|
|
20231123,125600,302194500,27950,27950,27950,27950,12
|
|
20231123,125500,301859100,27950,27950,27950,27950,3
|
|
20231123,125400,301775250,27900,28050,28050,27900,35
|
|
20231123,125300,300795000,28050,27950,28050,27950,20
|
|
20231123,125200,300235500,27950,28050,28050,27950,5
|
|
20231123,125100,300095650,27950,27950,27950,27950,1
|
|
20231123,125000,300067700,27900,28050,28050,27900,37
|
|
20231123,124900,299031300,27900,27900,27950,27900,14
|
|
20231123,124800,298640650,27950,27950,27950,27950,2
|
|
20231123,124700,298584750,27950,27950,27950,27950,2
|
|
20231123,124600,298528850,27900,27900,28050,27900,56
|
|
20231123,124500,296961350,27900,27950,27950,27900,2
|
|
20231123,124400,296905500,27900,27900,27900,27900,59
|
|
20231123,124300,295259400,27900,28050,28050,27900,54
|
|
20231123,124200,293747800,27900,27900,27900,27900,14
|
|
20231123,124100,293357200,27900,27900,27900,27900,1
|
|
20231123,124000,293329300,27900,27950,27950,27900,3
|
|
20231123,123900,293245550,28050,27900,28050,27900,76
|
|
20231123,123800,291120200,27900,27900,27900,27900,3
|
|
20231123,123700,291036500,27950,27950,27950,27950,0
|
|
20231123,123600,291036500,27950,28050,28050,27900,38
|
|
20231123,123500,289972150,28050,27900,28050,27900,18
|
|
20231123,123400,289469500,27900,27900,27900,27900,1
|
|
20231123,123300,289441600,27900,27950,27950,27900,2
|
|
20231123,123200,289385750,28050,27900,28050,27900,49
|
|
20231123,123100,288014450,27900,27950,27950,27900,2
|
|
20231123,123000,287958600,27900,27900,27900,27900,0
|
|
20231123,122900,287958600,27900,27950,28000,27900,19
|
|
20231123,122800,287427600,28000,27900,28000,27900,44
|
|
20231123,122700,286197200,27900,28000,28000,27900,2
|
|
20231123,122600,286141300,27900,27900,27900,27900,2
|
|
20231123,122500,286085500,27950,27900,28050,27900,53
|
|
20231123,122400,284601500,27900,27950,27950,27900,2
|
|
20231123,122300,284545650,27950,27950,27950,27950,1
|
|
20231123,122200,284517700,27950,27950,27950,27950,16
|
|
20231123,122100,284070500,28050,27900,28050,27900,38
|
|
20231123,122000,283006100,28050,28050,28050,28050,2
|
|
20231123,121900,282950000,27900,27950,27950,27900,3
|
|
20231123,121800,282866200,28050,28050,28050,28050,32
|
|
20231123,121700,281968600,28050,28050,28050,28050,10
|
|
20231123,121600,281688100,28050,28050,28050,28050,2
|
|
20231123,121500,281632000,28050,28050,28050,28050,2
|
|
20231123,121400,281575900,28050,27950,28100,27900,30
|
|
20231123,121300,280735950,28050,28050,28050,28050,1
|
|
20231123,121200,280707900,27950,27900,27950,27900,3
|
|
20231123,121100,280624150,27950,28050,28050,27950,32
|
|
20231123,121000,279727350,28050,27900,28050,27900,112
|
|
20231123,120900,276601650,27950,27950,27950,27950,0
|
|
20231123,120800,276601650,27950,28050,28050,27950,3
|
|
20231123,120700,276517600,28050,27900,28050,27900,29
|
|
20231123,120600,275704450,27900,27900,27900,27900,9
|
|
20231123,120500,275453350,27900,27950,27950,27900,12
|
|
20231123,120400,275118050,27950,27900,28050,27900,4
|
|
20231123,120300,275006200,28050,27900,28050,27900,38
|
|
20231123,120200,273941800,27900,27900,27900,27900,0
|
|
20231123,120100,273941800,27900,27950,27950,27900,20
|
|
20231123,120000,273382900,28050,27900,28050,27900,27
|
|
20231123,115900,272625850,27900,27900,27900,27900,9
|
|
20231123,115800,272374750,27900,27900,27900,27900,2
|
|
20231123,115700,272318950,27950,28050,28050,27950,14
|
|
20231123,115600,271927550,28050,28050,28050,27950,34
|
|
20231123,115500,270974050,27900,27950,27950,27900,193
|
|
20231123,115400,265589200,27950,27950,27950,27950,2
|
|
20231123,115300,265533300,27900,28050,28050,27900,60
|
|
20231123,115200,263855300,28050,27950,28050,27900,9
|
|
20231123,115100,263604000,27900,27900,27900,27900,2
|
|
20231123,115000,263548200,27950,28050,28050,27950,18
|
|
20231123,114900,263044700,28050,27950,28050,27950,27
|
|
20231123,114800,262287450,27950,27950,27950,27950,8
|
|
20231123,114700,262063850,28050,27900,28050,27900,3
|
|
20231123,114600,261980000,27900,27950,28000,27900,16
|
|
20231123,114500,261532750,28050,28050,28050,28050,28
|
|
20231123,114400,260747350,27950,27950,27950,27950,11
|
|
20231123,114300,260439900,27950,28000,28000,27950,19
|
|
20231123,114200,259908150,28050,28050,28100,28050,129
|
|
20231123,114100,256284700,27950,28050,28050,27950,8
|
|
20231123,114000,256061000,27950,27900,27950,27900,2
|
|
20231123,113900,256005150,27950,28000,28000,27950,15
|
|
20231123,113800,255585850,28050,27950,28050,27950,29
|
|
20231123,113700,254772500,27900,27900,27900,27900,10
|
|
20231123,113600,254493500,27950,28050,28050,27900,102
|
|
20231123,113500,251645850,28050,28050,28050,28050,29
|
|
20231123,113400,250832400,28050,28050,28050,28050,3
|
|
20231123,113300,250748250,27900,27900,27900,27900,11
|
|
20231123,113200,250441350,27950,27950,27950,27950,14
|
|
20231123,113100,250050050,27950,28050,28050,27950,27
|
|
20231123,113000,249292800,27900,27950,27950,27900,76
|
|
20231123,112900,247169050,27950,28050,28050,27950,31
|
|
20231123,112800,246301200,28050,28050,28050,28050,12
|
|
20231123,112700,245964600,28050,27950,28050,27950,5
|
|
20231123,112600,245824450,28000,28050,28050,28000,62
|
|
20231123,112500,244085450,28050,28050,28050,28050,17
|
|
20231123,112400,243608600,28050,28050,28050,28050,25
|
|
20231123,112300,242907350,28050,28050,28050,28050,3
|
|
20231123,112200,242823200,28050,28150,28150,28050,38
|
|
20231123,112100,241754300,28050,28100,28100,28050,1670
|
|
20231123,112000,194831300,28100,28100,28100,28100,0
|
|
20231123,111900,194831300,28100,28100,28100,28100,9
|
|
20231123,111800,194578400,28100,28100,28100,28100,16
|
|
20231123,111700,194128800,28100,28100,28100,28100,0
|
|
20231123,111600,194128800,28100,28150,28150,28100,4
|
|
20231123,111500,194016350,28100,28100,28100,28100,8
|
|
20231123,111400,193791550,28100,28100,28100,28100,17
|
|
20231123,111300,193313850,28100,28100,28100,28100,2
|
|
20231123,111200,193257650,28100,28100,28100,28100,3
|
|
20231123,111100,193173350,28100,28100,28150,28100,43
|
|
20231123,111000,191964000,28100,28100,28100,28100,32
|
|
20231123,110900,191064800,28100,28100,28100,28100,2
|
|
20231123,110800,191008600,28100,28100,28100,28100,9
|
|
20231123,110700,190755700,28100,28100,28100,28100,15
|
|
20231123,110600,190334200,28150,28100,28150,28100,51
|
|
20231123,110500,188898600,28100,28150,28150,28100,3
|
|
20231123,110400,188814250,28100,27950,28100,27900,273
|
|
20231123,110300,181145650,27950,27950,27950,27950,1
|
|
20231123,110200,181117700,28050,27950,28050,27900,124
|
|
20231123,110100,177650750,28050,27950,28050,27950,15
|
|
20231123,110000,177231400,27950,28000,28000,27950,32
|
|
20231123,105900,176336950,28000,28050,28050,28000,30
|
|
20231123,105800,175495500,27950,27950,27950,27950,2
|
|
20231123,105700,175439600,27950,28000,28000,27950,23
|
|
20231123,105600,174796700,27950,27950,27950,27950,0
|
|
20231123,105500,174796700,27950,28050,28050,27950,550
|
|
20231123,105400,159421000,28050,28050,28050,28050,10
|
|
20231123,105300,159140500,28000,28000,28000,28000,23
|
|
20231123,105200,158496500,28050,28050,28050,28050,30
|
|
20231123,105100,157655000,28050,27950,28050,27950,6
|
|
20231123,105000,157486950,27950,27950,28000,27950,16
|
|
20231123,104900,157039700,27950,28050,28050,27950,9
|
|
20231123,104800,156788050,28000,28000,28000,27950,32
|
|
20231123,104700,155892150,27950,27950,27950,27950,0
|
|
20231123,104600,155892150,27950,28050,28050,27950,21
|
|
20231123,104500,155304950,28050,28050,28050,28050,0
|
|
20231123,104400,155304950,28050,27950,28050,27950,28
|
|
20231123,104300,154520500,27950,27950,27950,27950,15
|
|
20231123,104200,154101250,27950,28000,28000,27950,10
|
|
20231123,104100,153821650,28050,28000,28050,28000,24
|
|
20231123,104000,153148500,27950,27950,27950,27950,1
|
|
20231123,103900,153120550,27950,27950,27950,27950,12
|
|
20231123,103800,152785150,27950,27950,28000,27950,10
|
|
20231123,103700,152505600,28000,28000,28000,27950,153
|
|
20231123,103600,148222700,28000,28000,28000,28000,17
|
|
20231123,103500,147746700,28000,28000,28000,28000,8
|
|
20231123,103400,147522700,28000,28050,28050,28000,27
|
|
20231123,103300,146765450,28000,28000,28000,28000,1
|
|
20231123,103200,146737450,28000,28000,28000,28000,16
|
|
20231123,103100,146289450,28000,28000,28000,28000,9
|
|
20231123,103000,146037450,28000,28000,28050,28000,123
|
|
20231123,102900,142591700,28000,27950,28000,27950,37
|
|
20231123,102800,141556500,27950,27950,27950,27950,102
|
|
20231123,102700,138705600,27950,28000,28000,27950,34
|
|
20231123,102600,137754150,28000,27950,28000,27950,38
|
|
20231123,102500,136691900,27950,27950,27950,27950,16
|
|
20231123,102400,136244700,27900,27950,27950,27900,8
|
|
20231123,102300,136021400,28000,27950,28000,27900,65
|
|
20231123,102200,134205150,27950,27900,27950,27900,16
|
|
20231123,102100,133758700,27900,27900,27900,27900,0
|
|
20231123,102000,133758700,27900,28050,28050,27900,18
|
|
20231123,101900,133254950,28050,27950,28050,27950,22
|
|
20231123,101800,132638650,27900,27950,27950,27900,20
|
|
20231123,101700,132079700,27950,27950,27950,27950,0
|
|
20231123,101600,132079700,27950,28050,28050,27950,38
|
|
20231123,101500,131014400,28000,27950,28000,27950,16
|
|
20231123,101400,130567150,27950,27950,27950,27950,1
|
|
20231123,101300,130539200,28000,28050,28050,27950,16
|
|
20231123,101200,130091100,28050,28000,28050,28000,24
|
|
20231123,101100,129417950,28000,28000,28000,27950,19
|
|
20231123,101000,128886700,27950,27950,27950,27950,1
|
|
20231123,100900,128858750,27950,27950,28050,27950,36
|
|
20231123,100800,127851000,27950,27950,27950,27850,34
|
|
20231123,100700,126902250,27950,27950,27950,27950,5
|
|
20231123,100600,126762500,27850,27900,27950,27850,31
|
|
20231123,100500,125898150,27900,27900,27950,27900,27
|
|
20231123,100400,125143650,27850,27900,27950,27850,116
|
|
20231123,100300,121907750,27900,27900,27900,27900,1
|
|
20231123,100200,121879850,27850,27950,27950,27850,582
|
|
20231123,100100,105660400,28050,27900,28050,27900,41
|
|
20231123,100000,104513850,28000,28000,28000,28000,2
|
|
20231123,095900,104457850,27950,28000,28000,27900,4
|
|
20231123,095800,104346000,27900,27900,28000,27900,899
|
|
20231123,095700,79258850,27900,27950,27950,27900,468
|
|
20231123,095600,66200800,27950,28000,28000,27950,106
|
|
20231123,095500,63237700,28000,28000,28000,28000,27
|
|
20231123,095400,62481700,28050,28000,28050,28000,255
|
|
20231123,095300,55340050,28000,28000,28000,28000,1
|
|
20231123,095200,55312050,28000,28000,28000,28000,2
|
|
20231123,095100,55256050,27950,28000,28050,27950,33
|
|
20231123,095000,54331150,27950,28000,28000,27950,16
|
|
20231123,094900,53883850,28000,28000,28000,28000,1
|
|
20231123,094800,53855850,28000,28000,28000,28000,1
|
|
20231123,094700,53827850,27950,27950,28050,27950,51
|
|
20231123,094600,52399800,28050,28050,28050,28050,2
|
|
20231123,094500,52343700,28000,28000,28000,28000,36
|
|
20231123,094400,51335700,27950,28050,28050,27950,31
|
|
20231123,094300,50467100,28050,28000,28050,27950,17
|
|
20231123,094200,49991700,28000,27950,28000,27950,4
|
|
20231123,094100,49879750,28000,28000,28000,28000,28
|
|
20231123,094000,49095750,28050,28000,28050,28000,55
|
|
20231123,093900,47554200,28000,28000,28000,28000,1
|
|
20231123,093800,47526200,28000,28000,28000,28000,2
|
|
20231123,093700,47470200,28050,28050,28050,28050,36
|
|
20231123,093600,46460400,28050,27950,28050,27950,38
|
|
20231123,093500,45396350,27950,28000,28000,27950,3
|
|
20231123,093400,45312400,28050,28050,28050,28050,3
|
|
20231123,093300,45228250,28050,28000,28050,27950,45
|
|
20231123,093200,43968150,27900,27950,27950,27900,26
|
|
20231123,093100,43242500,27950,27900,27950,27900,30
|
|
20231123,093000,42405300,28000,28000,28000,28000,1
|
|
20231123,092900,42377300,27950,27950,28050,27900,45
|
|
20231123,092800,41118350,27950,27950,27950,27950,7
|
|
20231123,092700,40922700,28050,27950,28050,27950,42
|
|
20231123,092600,39745750,27950,28000,28000,27950,34
|
|
20231123,092500,38794350,28000,27950,28000,27900,12
|
|
20231123,092400,38459150,27950,27950,27950,27950,3
|
|
20231123,092300,38375300,27950,27900,27950,27900,82
|
|
20231123,092200,36087450,27900,27900,27950,27900,47
|
|
20231123,092100,34774900,27900,27900,27900,27900,2
|
|
20231123,092000,34719100,28000,27950,28000,27850,272
|
|
20231123,091900,27129750,27950,28000,28000,27950,45
|
|
20231123,091800,25871900,28050,27950,28050,27950,35
|
|
20231123,091700,24891100,27950,27950,27950,27950,3
|
|
20231123,091600,24807250,27950,27950,27950,27950,13
|
|
20231123,091500,24443900,28000,28050,28050,28000,26
|
|
20231123,091400,23714700,27950,28000,28000,27950,36
|
|
20231123,091300,22707150,28000,28000,28000,28000,0
|
|
20231123,091200,22707150,28000,28050,28050,28000,65
|
|
20231123,091100,20884200,28050,28050,28050,28050,2
|
|
20231123,091000,20828100,28050,28050,28050,28050,1
|
|
20231123,090900,20800050,28000,28000,28000,28000,0
|
|
20231123,090800,20800050,28000,28000,28000,28000,0
|
|
20231123,090700,20800050,28000,28000,28000,28000,0
|
|
20231123,090600,20800050,28000,27950,28000,27950,377
|
|
20231123,090500,10253500,27950,27950,27950,27950,2
|
|
20231123,090400,10197600,27950,27950,27950,27950,30
|
|
20231123,090300,9359100,27850,27850,27900,27850,12
|
|
20231123,090200,9024850,27850,27850,27850,27850,0
|
|
20231123,090100,9024850,27850,27850,27850,27850,1
|
|
20231123,090000,8997000,27850,27950,27950,27850,292
|