578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183500,627797950,21500,21500,21500,21500,844
|
|
20231122,183400,627797950,21500,21500,21500,21500,0
|
|
20231122,183300,627797950,21500,21500,21500,21500,0
|
|
20231122,183200,627797950,21500,21500,21500,21500,0
|
|
20231122,183100,627797950,21500,21500,21500,21500,0
|
|
20231122,183000,627797950,21500,21500,21500,21500,0
|
|
20231122,182900,627797950,21500,21500,21500,21500,0
|
|
20231122,182800,627797950,21500,21500,21500,21500,0
|
|
20231122,182700,627797950,21500,21500,21500,21500,0
|
|
20231122,182600,627797950,21500,21500,21500,21500,0
|
|
20231122,182500,627797950,21500,21500,21500,21500,0
|
|
20231122,182400,627797950,21500,21500,21500,21500,0
|
|
20231122,182300,627797950,21500,21500,21500,21500,0
|
|
20231122,182200,627797950,21500,21500,21500,21500,0
|
|
20231122,182100,627797950,21500,21500,21500,21500,0
|
|
20231122,182000,627797950,21500,21500,21500,21500,0
|
|
20231122,181900,627797950,21500,21500,21500,21500,0
|
|
20231122,181800,627797950,21500,21500,21500,21500,0
|
|
20231122,181700,627797950,21500,21500,21500,21500,0
|
|
20231122,181600,627797950,21500,21500,21500,21500,0
|
|
20231122,181500,627797950,21500,21500,21500,21500,0
|
|
20231122,181400,627797950,21500,21500,21500,21500,0
|
|
20231122,181300,627797950,21500,21500,21500,21500,0
|
|
20231122,181200,627797950,21500,21500,21500,21500,0
|
|
20231122,181100,627797950,21500,21500,21500,21500,0
|
|
20231122,181000,627797950,21500,21500,21500,21500,0
|
|
20231122,180900,627797950,21500,21500,21500,21500,0
|
|
20231122,180800,627797950,21500,21500,21500,21500,0
|
|
20231122,180700,627797950,21500,21500,21500,21500,0
|
|
20231122,180600,627797950,21500,21500,21500,21500,0
|
|
20231122,180500,627797950,21500,21500,21500,21500,844
|
|
20231122,180400,627797950,21500,21500,21500,21500,0
|
|
20231122,180300,627797950,21500,21500,21500,21500,0
|
|
20231122,180200,627797950,21500,21500,21500,21500,0
|
|
20231122,180100,627797950,21500,21500,21500,21500,0
|
|
20231122,180000,627797950,21500,21500,21500,21500,0
|
|
20231122,175900,627797950,21500,21500,21500,21500,0
|
|
20231122,175800,627797950,21500,21500,21500,21500,0
|
|
20231122,175700,627797950,21500,21500,21500,21500,0
|
|
20231122,175600,627797950,21500,21500,21500,21500,0
|
|
20231122,175500,627797950,21500,21500,21500,21500,0
|
|
20231122,175400,627797950,21500,21500,21500,21500,0
|
|
20231122,175300,627797950,21500,21500,21500,21500,0
|
|
20231122,175200,627797950,21500,21500,21500,21500,0
|
|
20231122,175100,627797950,21500,21500,21500,21500,0
|
|
20231122,175000,627797950,21500,21500,21500,21500,0
|
|
20231122,174900,627797950,21500,21500,21500,21500,0
|
|
20231122,174800,627797950,21500,21500,21500,21500,0
|
|
20231122,174700,627797950,21500,21500,21500,21500,0
|
|
20231122,174600,627797950,21500,21500,21500,21500,0
|
|
20231122,174500,627797950,21500,21500,21500,21500,0
|
|
20231122,174400,627797950,21500,21500,21500,21500,0
|
|
20231122,174300,627797950,21500,21500,21500,21500,0
|
|
20231122,174200,627797950,21500,21500,21500,21500,0
|
|
20231122,174100,627797950,21500,21500,21500,21500,0
|
|
20231122,174000,627797950,21500,21500,21500,21500,0
|
|
20231122,173900,627797950,21500,21500,21500,21500,0
|
|
20231122,173800,627797950,21500,21500,21500,21500,0
|
|
20231122,173700,627797950,21500,21500,21500,21500,0
|
|
20231122,173600,627797950,21500,21500,21500,21500,0
|
|
20231122,173500,627797950,21500,21500,21500,21500,844
|
|
20231122,173400,627797950,21500,21500,21500,21500,0
|
|
20231122,173300,627797950,21500,21500,21500,21500,0
|
|
20231122,173200,627797950,21500,21500,21500,21500,0
|
|
20231122,173100,627797950,21500,21500,21500,21500,0
|
|
20231122,173000,627797950,21500,21500,21500,21500,0
|
|
20231122,172900,627797950,21500,21500,21500,21500,0
|
|
20231122,172800,627797950,21500,21500,21500,21500,0
|
|
20231122,172700,627797950,21500,21500,21500,21500,0
|
|
20231122,172600,627797950,21500,21500,21500,21500,0
|
|
20231122,172500,627797950,21500,21500,21500,21500,0
|
|
20231122,172400,627797950,21500,21500,21500,21500,0
|
|
20231122,172300,627797950,21500,21500,21500,21500,0
|
|
20231122,172200,627797950,21500,21500,21500,21500,0
|
|
20231122,172100,627797950,21500,21500,21500,21500,0
|
|
20231122,172000,627797950,21500,21500,21500,21500,0
|
|
20231122,171900,627797950,21500,21500,21500,21500,0
|
|
20231122,171800,627797950,21500,21500,21500,21500,0
|
|
20231122,171700,627797950,21500,21500,21500,21500,0
|
|
20231122,171600,627797950,21500,21500,21500,21500,0
|
|
20231122,171500,627797950,21500,21500,21500,21500,0
|
|
20231122,171400,627797950,21500,21500,21500,21500,0
|
|
20231122,171300,627797950,21500,21500,21500,21500,0
|
|
20231122,171200,627797950,21500,21500,21500,21500,0
|
|
20231122,171100,627797950,21500,21500,21500,21500,0
|
|
20231122,171000,627797950,21500,21500,21500,21500,0
|
|
20231122,170900,627797950,21500,21500,21500,21500,0
|
|
20231122,170800,627797950,21500,21500,21500,21500,0
|
|
20231122,170700,627797950,21500,21500,21500,21500,0
|
|
20231122,170600,627797950,21500,21500,21500,21500,0
|
|
20231122,170500,627797950,21500,21500,21500,21500,844
|
|
20231122,170400,627797950,21500,21500,21500,21500,0
|
|
20231122,170300,627797950,21500,21500,21500,21500,0
|
|
20231122,170200,627797950,21500,21500,21500,21500,0
|
|
20231122,170100,627797950,21500,21500,21500,21500,0
|
|
20231122,170000,627797950,21500,21500,21500,21500,0
|
|
20231122,165900,627797950,21500,21500,21500,21500,0
|
|
20231122,165800,627797950,21500,21500,21500,21500,0
|
|
20231122,165700,627797950,21500,21500,21500,21500,0
|
|
20231122,165600,627797950,21500,21500,21500,21500,0
|
|
20231122,165500,627797950,21500,21500,21500,21500,0
|
|
20231122,165400,627797950,21500,21500,21500,21500,0
|
|
20231122,165300,627797950,21500,21500,21500,21500,0
|
|
20231122,165200,627797950,21500,21500,21500,21500,0
|
|
20231122,165100,627797950,21500,21500,21500,21500,0
|
|
20231122,165000,627797950,21500,21500,21500,21500,0
|
|
20231122,164900,627797950,21500,21500,21500,21500,0
|
|
20231122,164800,627797950,21500,21500,21500,21500,0
|
|
20231122,164700,627797950,21500,21500,21500,21500,0
|
|
20231122,164600,627797950,21500,21500,21500,21500,0
|
|
20231122,164500,627797950,21500,21500,21500,21500,0
|
|
20231122,164400,627797950,21500,21500,21500,21500,0
|
|
20231122,164300,627797950,21500,21500,21500,21500,0
|
|
20231122,164200,627797950,21500,21500,21500,21500,0
|
|
20231122,164100,627797950,21500,21500,21500,21500,0
|
|
20231122,164000,627797950,21500,21500,21500,21500,0
|
|
20231122,163900,627797950,21500,21500,21500,21500,0
|
|
20231122,163800,627797950,21500,21500,21500,21500,0
|
|
20231122,163700,627797950,21500,21500,21500,21500,0
|
|
20231122,163600,627797950,21500,21500,21500,21500,0
|
|
20231122,163500,627797950,21500,21500,21500,21500,844
|
|
20231122,163400,627797950,21500,21500,21500,21500,0
|
|
20231122,163300,627797950,21500,21500,21500,21500,0
|
|
20231122,163200,627797950,21500,21500,21500,21500,0
|
|
20231122,163100,627797950,21500,21500,21500,21500,0
|
|
20231122,163000,627797950,21500,21500,21500,21500,0
|
|
20231122,162900,627797950,21500,21500,21500,21500,0
|
|
20231122,162800,627797950,21500,21500,21500,21500,0
|
|
20231122,162700,627797950,21500,21500,21500,21500,0
|
|
20231122,162600,627797950,21500,21500,21500,21500,0
|
|
20231122,162500,627797950,21500,21500,21500,21500,0
|
|
20231122,162400,627797950,21500,21500,21500,21500,0
|
|
20231122,162300,627797950,21500,21500,21500,21500,0
|
|
20231122,162200,627797950,21500,21500,21500,21500,0
|
|
20231122,162100,627797950,21500,21500,21500,21500,0
|
|
20231122,162000,627797950,21500,21500,21500,21500,0
|
|
20231122,161900,627797950,21500,21500,21500,21500,0
|
|
20231122,161800,627797950,21500,21500,21500,21500,0
|
|
20231122,161700,627797950,21500,21500,21500,21500,0
|
|
20231122,161600,627797950,21500,21500,21500,21500,0
|
|
20231122,161500,627797950,21500,21500,21500,21500,0
|
|
20231122,161400,627797950,21500,21500,21500,21500,0
|
|
20231122,161300,627797950,21500,21500,21500,21500,0
|
|
20231122,161200,627797950,21500,21500,21500,21500,0
|
|
20231122,161100,627797950,21500,21500,21500,21500,0
|
|
20231122,161000,627797950,21500,21500,21500,21500,0
|
|
20231122,160900,627797950,21500,21500,21500,21500,0
|
|
20231122,160800,627797950,21500,21500,21500,21500,0
|
|
20231122,160700,627797950,21500,21500,21500,21500,0
|
|
20231122,160600,627797950,21500,21500,21500,21500,0
|
|
20231122,160500,627797950,21500,21500,21500,21500,844
|
|
20231122,160400,627797950,21500,21500,21500,21500,0
|
|
20231122,160300,627797950,21500,21500,21500,21500,0
|
|
20231122,160200,627797950,21500,21500,21500,21500,0
|
|
20231122,160100,627797950,21500,21500,21500,21500,0
|
|
20231122,160000,627797950,21500,21500,21500,21500,0
|
|
20231122,155900,627797950,21500,21500,21500,21500,0
|
|
20231122,155800,627797950,21500,21500,21500,21500,0
|
|
20231122,155700,627797950,21500,21500,21500,21500,0
|
|
20231122,155600,627797950,21500,21500,21500,21500,0
|
|
20231122,155500,627797950,21500,21500,21500,21500,0
|
|
20231122,155400,627797950,21500,21500,21500,21500,0
|
|
20231122,155300,627797950,21500,21500,21500,21500,0
|
|
20231122,155200,627797950,21500,21500,21500,21500,0
|
|
20231122,155100,627797950,21500,21500,21500,21500,0
|
|
20231122,155000,627797950,21500,21500,21500,21500,0
|
|
20231122,154900,627797950,21500,21500,21500,21500,0
|
|
20231122,154800,627797950,21500,21500,21500,21500,0
|
|
20231122,154700,627797950,21500,21500,21500,21500,0
|
|
20231122,154600,627797950,21500,21500,21500,21500,0
|
|
20231122,154500,627797950,21500,21500,21500,21500,0
|
|
20231122,154400,627797950,21500,21500,21500,21500,0
|
|
20231122,154300,627797950,21500,21500,21500,21500,0
|
|
20231122,154200,627797950,21500,21500,21500,21500,0
|
|
20231122,154100,627797950,21500,21500,21500,21500,0
|
|
20231122,154000,627797950,21500,21500,21500,21500,0
|
|
20231122,153900,627797950,21500,21500,21500,21500,0
|
|
20231122,153800,627797950,21500,21500,21500,21500,0
|
|
20231122,153700,627797950,21500,21500,21500,21500,0
|
|
20231122,153600,627797950,21500,21500,21500,21500,0
|
|
20231122,153500,627797950,21500,21500,21500,21500,844
|
|
20231122,153400,627797950,21500,21500,21500,21500,0
|
|
20231122,153300,627797950,21500,21500,21500,21500,0
|
|
20231122,153200,627797950,21500,21500,21500,21500,0
|
|
20231122,153100,627797950,21500,21500,21500,21500,0
|
|
20231122,153000,627797950,21500,21500,21500,21500,844
|
|
20231122,152900,609651950,21300,21300,21300,21300,0
|
|
20231122,152800,609651950,21300,21300,21300,21300,0
|
|
20231122,152700,609651950,21300,21300,21300,21300,0
|
|
20231122,152600,609651950,21300,21300,21300,21300,0
|
|
20231122,152500,609651950,21300,21300,21300,21300,0
|
|
20231122,152400,609651950,21300,21300,21300,21300,0
|
|
20231122,152300,609651950,21300,21300,21300,21300,0
|
|
20231122,152200,609651950,21300,21300,21300,21300,0
|
|
20231122,152100,609651950,21300,21300,21300,21300,0
|
|
20231122,152000,609651950,21300,21300,21300,21300,0
|
|
20231122,151900,609651950,21300,21300,21350,21300,49
|
|
20231122,151800,608608100,21300,21300,21300,21300,449
|
|
20231122,151700,599044400,21350,21350,21350,21350,217
|
|
20231122,151600,594411450,21400,21400,21400,21400,601
|
|
20231122,151500,581550050,21450,21450,21450,21350,12
|
|
20231122,151400,581292750,21450,21400,21450,21350,14
|
|
20231122,151300,580992650,21400,21350,21400,21350,113
|
|
20231122,151200,578574500,21400,21350,21400,21350,159
|
|
20231122,151100,575176800,21300,21500,21500,21300,569
|
|
20231122,151000,563015350,21500,21400,21500,21400,24
|
|
20231122,150900,562500350,21500,21500,21500,21400,48
|
|
20231122,150800,561468450,21500,21500,21500,21400,83
|
|
20231122,150700,559684050,21400,21400,21450,21400,229
|
|
20231122,150600,554781650,21400,21450,21450,21400,337
|
|
20231122,150500,547553050,21450,21400,21450,21400,45
|
|
20231122,150400,546587850,21400,21450,21450,21400,47
|
|
20231122,150300,545579750,21450,21400,21450,21400,39
|
|
20231122,150200,544743250,21450,21450,21450,21450,40
|
|
20231122,150100,543885250,21450,21400,21450,21350,80
|
|
20231122,150000,542172050,21400,21350,21450,21350,279
|
|
20231122,145900,536201450,21400,21400,21400,21400,71
|
|
20231122,145800,534682050,21350,21350,21350,21350,1
|
|
20231122,145700,534660700,21400,21400,21400,21400,87
|
|
20231122,145600,532798900,21400,21400,21400,21400,87
|
|
20231122,145500,530937100,21400,21400,21400,21400,24
|
|
20231122,145400,530423500,21400,21400,21400,21400,21
|
|
20231122,145300,529974100,21400,21350,21400,21350,92
|
|
20231122,145200,528007800,21400,21350,21400,21350,91
|
|
20231122,145100,526062900,21400,21400,21400,21400,43
|
|
20231122,145000,525142700,21400,21350,21400,21350,59
|
|
20231122,144900,523880900,21400,21400,21400,21400,48
|
|
20231122,144800,522853700,21350,21450,21450,21350,93
|
|
20231122,144700,520862000,21450,21350,21450,21350,47
|
|
20231122,144600,519856050,21350,21400,21400,21350,45
|
|
20231122,144500,518893100,21350,21400,21400,21350,25
|
|
20231122,144400,518358850,21400,21450,21450,21400,65
|
|
20231122,144300,516967000,21450,21450,21450,21450,43
|
|
20231122,144200,516044650,21350,21350,21450,21350,54
|
|
20231122,144100,514889150,21450,21350,21450,21350,61
|
|
20231122,144000,513582200,21400,21400,21400,21400,390
|
|
20231122,143900,505236200,21400,21400,21400,21400,17
|
|
20231122,143800,504872400,21500,21400,21500,21350,633
|
|
20231122,143700,491287450,21350,21350,21350,21350,0
|
|
20231122,143600,491287450,21350,21350,21350,21350,16
|
|
20231122,143500,490945850,21350,21350,21350,21350,15
|
|
20231122,143400,490625600,21350,21350,21350,21350,50
|
|
20231122,143300,489558100,21350,21350,21350,21350,16
|
|
20231122,143200,489216500,21350,21350,21350,21350,28
|
|
20231122,143100,488618700,21350,21350,21350,21350,0
|
|
20231122,143000,488618700,21350,21350,21350,21350,15
|
|
20231122,142900,488298450,21400,21400,21400,21350,56
|
|
20231122,142800,487101600,21400,21400,21400,21400,19
|
|
20231122,142700,486695000,21400,21350,21400,21350,27
|
|
20231122,142600,486118000,21400,21400,21400,21400,99
|
|
20231122,142500,483999400,21400,21350,21400,21350,416
|
|
20231122,142400,475097500,21350,21350,21350,21350,12
|
|
20231122,142300,474841300,21350,21300,21350,21300,30
|
|
20231122,142200,474201600,21300,21350,21400,21300,32
|
|
20231122,142100,473517900,21350,21350,21350,21350,289
|
|
20231122,142000,467347750,21350,21350,21350,21350,52
|
|
20231122,141900,466237550,21350,21400,21400,21350,36
|
|
20231122,141800,465467450,21350,21350,21350,21350,16
|
|
20231122,141700,465125850,21350,21300,21350,21300,388
|
|
20231122,141600,456847850,21300,21300,21300,21300,76
|
|
20231122,141500,455229050,21300,21300,21350,21300,140
|
|
20231122,141400,452245800,21300,21300,21300,21300,16
|
|
20231122,141300,451905000,21350,21350,21350,21350,11
|
|
20231122,141200,451670150,21300,21250,21300,21250,153
|
|
20231122,141100,448412650,21300,21300,21300,21300,211
|
|
20231122,141000,443918350,21300,21250,21300,21250,164
|
|
20231122,140900,440432750,21200,21250,21250,21200,43
|
|
20231122,140800,439519750,21200,21250,21250,21200,33
|
|
20231122,140700,438819300,21250,21250,21250,21250,18
|
|
20231122,140600,438436800,21250,21250,21250,21200,50
|
|
20231122,140500,437375100,21250,21300,21300,21250,59
|
|
20231122,140400,436119800,21300,21250,21350,21250,653
|
|
20231122,140300,422210600,21250,21250,21250,21250,14
|
|
20231122,140200,421913100,21200,21250,21250,21200,28
|
|
20231122,140100,421318700,21250,21250,21250,21250,15
|
|
20231122,140000,420999950,21200,21250,21250,21200,33
|
|
20231122,135900,420299500,21200,21250,21250,21200,28
|
|
20231122,135800,419705250,21250,21250,21250,21250,12
|
|
20231122,135700,419450250,21200,21200,21200,21200,16
|
|
20231122,135600,419111050,21250,21200,21250,21200,39
|
|
20231122,135500,418283100,21200,21200,21200,21200,0
|
|
20231122,135400,418283100,21200,21200,21250,21200,121
|
|
20231122,135300,415713200,21200,21150,21200,21150,18
|
|
20231122,135200,415332400,21150,21200,21250,21150,53
|
|
20231122,135100,414207900,21200,21200,21200,21200,0
|
|
20231122,135000,414207900,21200,21250,21250,21200,28
|
|
20231122,134900,413613750,21250,21200,21250,21200,27
|
|
20231122,134800,413040750,21250,21250,21250,21250,12
|
|
20231122,134700,412785750,21200,21250,21250,21200,29
|
|
20231122,134600,412170300,21250,21200,21250,21200,37
|
|
20231122,134500,411384850,21250,21250,21250,21250,13
|
|
20231122,134400,411108600,21200,21200,21200,21200,32
|
|
20231122,134300,410430200,21150,21200,21200,21150,17
|
|
20231122,134200,410070600,21150,21250,21250,21150,36
|
|
20231122,134100,409306300,21200,21200,21200,21200,16
|
|
20231122,134000,408967100,21200,21200,21200,21200,32
|
|
20231122,133900,408288700,21250,21250,21250,21250,11
|
|
20231122,133800,408054950,21200,21200,21200,21200,16
|
|
20231122,133700,407715750,21250,21150,21250,21150,40
|
|
20231122,133600,406868000,21200,21200,21200,21200,0
|
|
20231122,133500,406868000,21200,21150,21200,21150,278
|
|
20231122,133400,400976150,21150,21150,21150,21150,15
|
|
20231122,133300,400658900,21150,21200,21200,21000,1912
|
|
20231122,133200,360354800,21200,21150,21200,21150,79
|
|
20231122,133100,358681450,21200,21150,21200,21150,40
|
|
20231122,133000,357834250,21200,21200,21200,21200,35
|
|
20231122,132900,357092250,21150,21200,21200,21150,40
|
|
20231122,132800,356245050,21150,21150,21150,21150,15
|
|
20231122,132700,355927800,21200,21200,21200,21200,11
|
|
20231122,132600,355694600,21200,21200,21200,21150,34
|
|
20231122,132500,354974600,21200,21150,21200,21150,128
|
|
20231122,132400,352261800,21200,21200,21200,21200,15
|
|
20231122,132300,351943800,21150,21200,21200,21150,27
|
|
20231122,132200,351372150,21150,21200,21200,21150,42
|
|
20231122,132100,350483200,21200,21250,21250,21200,25
|
|
20231122,132000,349952700,21150,21150,21150,21150,16
|
|
20231122,131900,349614300,21200,21250,21250,21150,186
|
|
20231122,131800,345676200,21250,21250,21250,21250,0
|
|
20231122,131700,345676200,21250,21250,21250,21200,40
|
|
20231122,131600,344827050,21200,21250,21250,21200,17
|
|
20231122,131500,344466600,21250,21250,21300,21250,25
|
|
20231122,131400,343934700,21200,21200,21200,21200,17
|
|
20231122,131300,343574300,21200,21200,21200,21200,15
|
|
20231122,131200,343256300,21200,21250,21250,21200,33
|
|
20231122,131100,342555500,21200,21200,21200,21200,16
|
|
20231122,131000,342216300,21250,21200,21250,21200,39
|
|
20231122,130900,341388350,21250,21250,21250,21250,7
|
|
20231122,130800,341239600,21200,21200,21250,21200,44
|
|
20231122,130700,340306200,21200,21200,21200,21200,31
|
|
20231122,130600,339649000,21250,21250,21250,21250,11
|
|
20231122,130500,339415250,21150,21250,21250,21150,27
|
|
20231122,130400,338843100,21250,21200,21250,21200,155
|
|
20231122,130300,335557050,21250,21250,21250,21200,39
|
|
20231122,130200,334729300,21200,21250,21250,21200,26
|
|
20231122,130100,334177550,21250,21250,21300,21250,113
|
|
20231122,130000,331775650,21250,21200,21250,21200,27
|
|
20231122,125900,331202700,21200,21250,21250,21200,29
|
|
20231122,125800,330587250,21150,21250,21250,21150,30
|
|
20231122,125700,329951550,21200,21150,21200,21150,87
|
|
20231122,125600,328108050,21250,21250,21250,21250,23
|
|
20231122,125500,327619300,21200,21200,21200,21150,33
|
|
20231122,125400,326920500,21250,21200,21250,21150,182
|
|
20231122,125300,323066300,21200,21200,21200,21200,0
|
|
20231122,125200,323066300,21200,21250,21250,21200,39
|
|
20231122,125100,322238300,21200,21200,21200,21200,16
|
|
20231122,125000,321899100,21250,21250,21250,21250,11
|
|
20231122,124900,321665350,21250,21200,21250,21200,28
|
|
20231122,124800,321071150,21200,21200,21200,21200,65
|
|
20231122,124700,319693150,21250,21200,21250,21200,125
|
|
20231122,124600,317041900,21200,21200,21200,21200,16
|
|
20231122,124500,316702700,21250,21200,21250,21200,39
|
|
20231122,124400,315874750,21250,21250,21250,21250,0
|
|
20231122,124300,315874750,21250,21200,21250,21200,27
|
|
20231122,124200,315301800,21250,21200,21250,21200,28
|
|
20231122,124100,314707550,21250,21250,21250,21250,12
|
|
20231122,124000,314452550,21200,21250,21250,21200,29
|
|
20231122,123900,313837100,21250,21200,21250,21200,27
|
|
20231122,123800,313264150,21250,21250,21250,21250,12
|
|
20231122,123700,313009150,21200,21250,21250,21200,27
|
|
20231122,123600,312436150,21200,21250,21250,21200,29
|
|
20231122,123500,311820700,21250,21250,21250,21250,11
|
|
20231122,123400,311586950,21200,21200,21200,21200,16
|
|
20231122,123300,311247750,21250,21200,21300,21200,42
|
|
20231122,123200,310354850,21200,21200,21200,21200,0
|
|
20231122,123100,310354850,21200,21250,21300,21200,41
|
|
20231122,123000,309483750,21250,21200,21250,21200,20
|
|
20231122,122900,309059550,21300,21300,21300,21300,25
|
|
20231122,122800,308527050,21200,21200,21200,21200,16
|
|
20231122,122700,308187850,21200,21350,21350,21200,27
|
|
20231122,122600,307613650,21350,21300,21350,21300,155
|
|
20231122,122500,304306950,21300,21300,21300,21200,220
|
|
20231122,122400,299623050,21300,21200,21300,21200,51
|
|
20231122,122300,298538350,21250,21250,21250,21250,1
|
|
20231122,122200,298517100,21300,21300,21300,21200,59
|
|
20231122,122100,297262900,21250,21250,21250,21250,16
|
|
20231122,122000,296922900,21300,21250,21300,21250,29
|
|
20231122,121900,296306050,21300,21200,21300,21200,29
|
|
20231122,121800,295689950,21300,21250,21300,21250,27
|
|
20231122,121700,295115650,21300,21250,21300,21250,28
|
|
20231122,121600,294520050,21250,21250,21300,21250,28
|
|
20231122,121500,293924500,21200,21250,21250,21200,155
|
|
20231122,121400,290631550,21250,21250,21250,21250,12
|
|
20231122,121300,290376550,21200,21200,21200,21200,16
|
|
20231122,121200,290037350,21250,21200,21250,21200,39
|
|
20231122,121100,289209350,21200,21200,21200,21200,1
|
|
20231122,121000,289188150,21200,21250,21250,21200,40
|
|
20231122,120900,288338950,21200,21200,21200,21200,16
|
|
20231122,120800,287999750,21250,21200,21250,21200,45
|
|
20231122,120700,287044550,21200,21200,21200,21200,16
|
|
20231122,120600,286705350,21200,21250,21250,21200,39
|
|
20231122,120500,285877350,21200,21200,21200,21200,0
|
|
20231122,120400,285877350,21200,21250,21250,21200,28
|
|
20231122,120300,285283150,21250,21200,21250,21200,28
|
|
20231122,120200,284688950,21250,21250,21250,21250,11
|
|
20231122,120100,284455200,21200,21250,21250,21200,38
|
|
20231122,120000,283648450,21200,21250,21250,21200,28
|
|
20231122,115900,283054250,21250,21200,21250,21200,35
|
|
20231122,115800,282311300,21250,21250,21250,21250,11
|
|
20231122,115700,282077550,21200,21250,21250,21200,116
|
|
20231122,115600,279613350,21250,21200,21250,21200,27
|
|
20231122,115500,279040350,21250,21200,21250,21200,12
|
|
20231122,115400,278785400,21250,21250,21250,21200,31
|
|
20231122,115300,278127450,21250,21200,21250,21200,28
|
|
20231122,115200,277533250,21250,21250,21250,21250,12
|
|
20231122,115100,277278250,21250,21200,21250,21200,56
|
|
20231122,115000,276090500,21200,21200,21200,21200,16
|
|
20231122,114900,275751300,21250,21250,21250,21250,24
|
|
20231122,114800,275241300,21200,21200,21200,21200,16
|
|
20231122,114700,274902100,21200,21200,21250,21200,64
|
|
20231122,114600,273544050,21200,21200,21200,21200,0
|
|
20231122,114500,273544050,21200,21250,21250,21200,38
|
|
20231122,114400,272737300,21200,21250,21250,21200,21
|
|
20231122,114300,272291850,21250,21250,21250,21250,12
|
|
20231122,114200,272036850,21250,21200,21250,21200,29
|
|
20231122,114100,271421400,21250,21200,21250,21200,33
|
|
20231122,114000,270720900,21250,21250,21250,21250,70
|
|
20231122,113900,269233400,21250,21250,21250,21250,199
|
|
20231122,113800,265004650,21250,21200,21250,21200,28
|
|
20231122,113700,264410450,21250,21250,21250,21250,13
|
|
20231122,113600,264134200,21200,21250,21250,21200,30
|
|
20231122,113500,263497550,21200,21250,21250,21200,26
|
|
20231122,113400,262945800,21250,21250,21250,21250,50
|
|
20231122,113300,261883300,21250,21250,21250,21200,41
|
|
20231122,113200,261012850,21200,21200,21200,21200,16
|
|
20231122,113100,260673650,21250,21250,21250,21250,12
|
|
20231122,113000,260418650,21250,21200,21250,21200,26
|
|
20231122,112900,259866900,21200,21250,21250,21200,29
|
|
20231122,112800,259251450,21250,21250,21250,21250,11
|
|
20231122,112700,259017700,21200,21250,21250,21200,116
|
|
20231122,112600,256553500,21250,21200,21250,21200,40
|
|
20231122,112500,255704250,21200,21200,21200,21200,0
|
|
20231122,112400,255704250,21200,21250,21250,21200,39
|
|
20231122,112300,254876300,21200,21200,21200,21200,16
|
|
20231122,112200,254537100,21250,21250,21250,21250,24
|
|
20231122,112100,254027100,21200,21200,21200,21200,16
|
|
20231122,112000,253687900,21250,21200,21250,21200,27
|
|
20231122,111900,253114900,21250,21250,21250,21250,13
|
|
20231122,111800,252838650,21200,21250,21250,21200,32
|
|
20231122,111700,252159450,21250,21250,21250,21200,53
|
|
20231122,111600,251034000,21250,21250,21250,21250,12
|
|
20231122,111500,250779000,21200,21150,21250,21150,33
|
|
20231122,111400,250079000,21150,21250,21250,21150,27
|
|
20231122,111300,249506850,21200,21250,21250,21200,31
|
|
20231122,111200,248849000,21200,21250,21250,21200,27
|
|
20231122,111100,248276050,21200,21200,21200,21200,62
|
|
20231122,111000,246961650,21250,21250,21250,21250,24
|
|
20231122,110900,246451650,21200,21200,21200,21200,15
|
|
20231122,110800,246133650,21200,21250,21250,21200,40
|
|
20231122,110700,245284450,21250,21200,21250,21200,2
|
|
20231122,110600,245242000,21200,21250,21250,21200,28
|
|
20231122,110500,244647800,21250,21200,21250,21200,26
|
|
20231122,110400,244096050,21200,21200,21200,21200,16
|
|
20231122,110300,243756850,21250,21250,21250,21250,25
|
|
20231122,110200,243225600,21200,21200,21200,21200,16
|
|
20231122,110100,242886400,21200,21200,21200,21200,16
|
|
20231122,110000,242547200,21250,21250,21250,21250,35
|
|
20231122,105900,241803450,21250,21250,21250,21200,32
|
|
20231122,105800,241124200,21250,21250,21250,21250,14
|
|
20231122,105700,240826700,21250,21250,21250,21250,93
|
|
20231122,105600,238850450,21250,21200,21250,21200,68
|
|
20231122,105500,237407350,21200,21200,21250,21200,72
|
|
20231122,105400,235878450,21200,21200,21200,21200,0
|
|
20231122,105300,235878450,21200,21200,21200,21200,16
|
|
20231122,105200,235539250,21250,21200,21250,21200,66
|
|
20231122,105100,234137550,21250,21250,21250,21250,5
|
|
20231122,105000,234031300,21250,21200,21250,21200,66
|
|
20231122,104900,232629600,21200,21250,21250,21200,108
|
|
20231122,104800,230335850,21300,21300,21300,21300,50
|
|
20231122,104700,229270850,21250,21250,21250,21250,16
|
|
20231122,104600,228930850,21250,21250,21250,21250,33
|
|
20231122,104500,228229600,21300,21300,21300,21300,51
|
|
20231122,104400,227143300,21300,21300,21300,21250,18
|
|
20231122,104300,226760650,21250,21200,21250,21200,38
|
|
20231122,104200,225953950,21200,21200,21200,21200,0
|
|
20231122,104100,225953950,21200,21250,21250,21200,65
|
|
20231122,104000,224573500,21200,21200,21200,21200,16
|
|
20231122,103900,224234300,21250,21250,21250,21250,50
|
|
20231122,103800,223171800,21200,21200,21200,21200,15
|
|
20231122,103700,222853800,21200,21200,21200,21200,16
|
|
20231122,103600,222514600,21250,21200,21250,21200,51
|
|
20231122,103500,221430900,21200,21200,21200,21200,98
|
|
20231122,103400,219353300,21250,21200,21250,21200,70
|
|
20231122,103300,217866550,21200,21200,21200,21200,0
|
|
20231122,103200,217866550,21200,21200,21200,21200,16
|
|
20231122,103100,217527350,21250,21150,21250,21150,23
|
|
20231122,103000,217040200,21200,21200,21200,21200,171
|
|
20231122,102900,213415000,21200,21250,21250,21200,65
|
|
20231122,102800,212034500,21200,21200,21200,21200,16
|
|
20231122,102700,211695300,21250,21200,21250,21200,104
|
|
20231122,102600,209487800,21200,21200,21200,21200,16
|
|
20231122,102500,209148600,21200,21250,21250,21200,67
|
|
20231122,102400,207725700,21250,21250,21250,21250,18
|
|
20231122,102300,207343200,21250,21250,21250,21250,15
|
|
20231122,102200,207024450,21250,21200,21250,21200,32
|
|
20231122,102100,206345250,21250,21250,21250,21250,0
|
|
20231122,102000,206345250,21250,21250,21250,21250,76
|
|
20231122,101900,204730250,21250,21250,21250,21250,15
|
|
20231122,101800,204411500,21300,21300,21300,21300,50
|
|
20231122,101700,203346500,21250,21250,21250,21250,16
|
|
20231122,101600,203006500,21250,21250,21250,21250,25
|
|
20231122,101500,202475250,21300,21200,21300,21200,124
|
|
20231122,101400,199837850,21200,21200,21200,21200,16
|
|
20231122,101300,199498650,21200,21250,21250,21200,71
|
|
20231122,101200,197990950,21200,21200,21200,21200,50
|
|
20231122,101100,196930950,21200,21200,21200,21200,266
|
|
20231122,101000,191291750,21150,21150,21150,21150,16
|
|
20231122,100900,190953350,21150,21150,21150,21150,0
|
|
20231122,100800,190953350,21150,21200,21200,21150,65
|
|
20231122,100700,189576100,21150,21200,21200,21150,31
|
|
20231122,100600,188919700,21200,21150,21200,21150,87
|
|
20231122,100500,187077150,21150,21150,21150,21150,0
|
|
20231122,100400,187077150,21150,21150,21150,21150,41
|
|
20231122,100300,186210000,21150,21150,21150,21150,31
|
|
20231122,100200,185554350,21200,21200,21200,21200,0
|
|
20231122,100100,185554350,21200,21150,21200,21150,66
|
|
20231122,100000,184155950,21200,21150,21200,21150,17
|
|
20231122,095900,183796350,21200,21150,21200,21150,51
|
|
20231122,095800,182715200,21150,21150,21150,21150,15
|
|
20231122,095700,182397950,21200,21100,21200,21100,382
|
|
20231122,095600,174301150,21150,21150,21150,21150,206
|
|
20231122,095500,169944250,21150,21150,21150,21150,16
|
|
20231122,095400,169605850,21150,21100,21150,21100,229
|
|
20231122,095300,164763300,21100,21100,21100,21100,0
|
|
20231122,095200,164763300,21100,21150,21150,21100,205
|
|
20231122,095100,160428300,21150,21100,21150,21100,27
|
|
20231122,095000,159858550,21100,21150,21150,21100,85
|
|
20231122,094900,158062550,21100,21100,21100,21100,98
|
|
20231122,094800,155994750,21100,21100,21100,21100,15
|
|
20231122,094700,155678250,21100,21050,21100,21050,368
|
|
20231122,094600,147920950,21050,21100,21100,21050,216
|
|
20231122,094500,143364150,21150,21150,21200,21150,82
|
|
20231122,094400,141627350,21200,21200,21200,21200,0
|
|
20231122,094300,141627350,21200,21050,21200,21050,68
|
|
20231122,094200,140186950,21100,21200,21200,21100,55
|
|
20231122,094100,139023550,21250,21250,21250,21250,0
|
|
20231122,094000,139023550,21250,21250,21250,21200,67
|
|
20231122,093900,137600600,21200,21150,21200,21150,28
|
|
20231122,093800,137007800,21250,21200,21250,21200,51
|
|
20231122,093700,135926550,21200,21200,21200,21200,165
|
|
20231122,093600,132428550,21200,21150,21200,21150,278
|
|
20231122,093500,126545600,21100,21100,21100,21100,0
|
|
20231122,093400,126545600,21100,21100,21100,21100,16
|
|
20231122,093300,126208000,21050,21050,21050,21050,15
|
|
20231122,093200,125892250,21200,21200,21200,21000,1360
|
|
20231122,093100,97277750,21200,21200,21200,21200,50
|
|
20231122,093000,96217750,21200,21200,21200,21150,24
|
|
20231122,092900,95709750,21200,21200,21200,21200,51
|
|
20231122,092800,94628550,21150,21200,21200,21150,156
|
|
20231122,092700,91322150,21200,21150,21200,21150,116
|
|
20231122,092600,88868700,21200,21150,21200,21150,102
|
|
20231122,092500,86708900,21150,21150,21150,21150,16
|
|
20231122,092400,86370500,21200,21200,21200,21150,109
|
|
20231122,092300,84060500,21200,21200,21200,21200,4
|
|
20231122,092200,83975700,21200,21200,21200,21200,33
|
|
20231122,092100,83276100,21150,21150,21150,21150,16
|
|
20231122,092000,82937700,21150,21200,21200,21150,150
|
|
20231122,091900,79763500,21200,21200,21200,21200,17
|
|
20231122,091800,79403100,21150,21200,21200,21150,37
|
|
20231122,091700,78619500,21250,21200,21250,21150,262
|
|
20231122,091600,73072600,21200,21200,21200,21200,3
|
|
20231122,091500,73009000,21200,21300,21300,21200,182
|
|
20231122,091400,69139300,21300,21300,21300,21300,1
|
|
20231122,091300,69118000,21250,21250,21250,21250,16
|
|
20231122,091200,68778000,21250,21250,21250,21200,259
|
|
20231122,091100,63275000,21150,21150,21200,21150,316
|
|
20231122,091000,56581600,21200,21150,21200,21150,197
|
|
20231122,090900,52410200,21200,21250,21250,21200,157
|
|
20231122,090800,49081350,21250,21200,21250,21200,61
|
|
20231122,090700,47785150,21200,21150,21200,21150,259
|
|
20231122,090600,42295950,21150,21200,21200,21150,50
|
|
20231122,090500,41236000,21200,21150,21200,21100,525
|
|
20231122,090400,30150950,21100,21200,21200,21100,45
|
|
20231122,090300,29200050,21200,21200,21200,21100,207
|
|
20231122,090200,24816150,21200,21050,21200,21050,242
|
|
20231122,090100,19708250,21050,21050,21050,21000,148
|
|
20231122,090000,16596900,21100,21000,21200,21000,790
|