579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,183600,1242002850,21750,21750,21750,21750,821
|
|
20231123,183500,1242002850,21750,21750,21750,21750,0
|
|
20231123,183400,1242002850,21750,21750,21750,21750,0
|
|
20231123,183300,1242002850,21750,21750,21750,21750,0
|
|
20231123,183200,1242002850,21750,21750,21750,21750,0
|
|
20231123,183100,1242002850,21750,21750,21750,21750,0
|
|
20231123,183000,1242002850,21750,21750,21750,21750,0
|
|
20231123,182900,1242002850,21750,21750,21750,21750,0
|
|
20231123,182800,1242002850,21750,21750,21750,21750,0
|
|
20231123,182700,1242002850,21750,21750,21750,21750,0
|
|
20231123,182600,1242002850,21750,21750,21750,21750,0
|
|
20231123,182500,1242002850,21750,21750,21750,21750,0
|
|
20231123,182400,1242002850,21750,21750,21750,21750,0
|
|
20231123,182300,1242002850,21750,21750,21750,21750,0
|
|
20231123,182200,1242002850,21750,21750,21750,21750,0
|
|
20231123,182100,1242002850,21750,21750,21750,21750,0
|
|
20231123,182000,1242002850,21750,21750,21750,21750,0
|
|
20231123,181900,1242002850,21750,21750,21750,21750,0
|
|
20231123,181800,1242002850,21750,21750,21750,21750,0
|
|
20231123,181700,1242002850,21750,21750,21750,21750,0
|
|
20231123,181600,1242002850,21750,21750,21750,21750,0
|
|
20231123,181500,1242002850,21750,21750,21750,21750,0
|
|
20231123,181400,1242002850,21750,21750,21750,21750,0
|
|
20231123,181300,1242002850,21750,21750,21750,21750,0
|
|
20231123,181200,1242002850,21750,21750,21750,21750,0
|
|
20231123,181100,1242002850,21750,21750,21750,21750,0
|
|
20231123,181000,1242002850,21750,21750,21750,21750,0
|
|
20231123,180900,1242002850,21750,21750,21750,21750,0
|
|
20231123,180800,1242002850,21750,21750,21750,21750,0
|
|
20231123,180700,1242002850,21750,21750,21750,21750,0
|
|
20231123,180600,1242002850,21750,21750,21750,21750,821
|
|
20231123,180500,1242002850,21750,21750,21750,21750,0
|
|
20231123,180400,1242002850,21750,21750,21750,21750,0
|
|
20231123,180300,1242002850,21750,21750,21750,21750,0
|
|
20231123,180200,1242002850,21750,21750,21750,21750,0
|
|
20231123,180100,1242002850,21750,21750,21750,21750,0
|
|
20231123,180000,1242002850,21750,21750,21750,21750,0
|
|
20231123,175900,1242002850,21750,21750,21750,21750,0
|
|
20231123,175800,1242002850,21750,21750,21750,21750,0
|
|
20231123,175700,1242002850,21750,21750,21750,21750,0
|
|
20231123,175600,1242002850,21750,21750,21750,21750,0
|
|
20231123,175500,1242002850,21750,21750,21750,21750,0
|
|
20231123,175400,1242002850,21750,21750,21750,21750,0
|
|
20231123,175300,1242002850,21750,21750,21750,21750,0
|
|
20231123,175200,1242002850,21750,21750,21750,21750,0
|
|
20231123,175100,1242002850,21750,21750,21750,21750,0
|
|
20231123,175000,1242002850,21750,21750,21750,21750,0
|
|
20231123,174900,1242002850,21750,21750,21750,21750,0
|
|
20231123,174800,1242002850,21750,21750,21750,21750,0
|
|
20231123,174700,1242002850,21750,21750,21750,21750,0
|
|
20231123,174600,1242002850,21750,21750,21750,21750,0
|
|
20231123,174500,1242002850,21750,21750,21750,21750,0
|
|
20231123,174400,1242002850,21750,21750,21750,21750,0
|
|
20231123,174300,1242002850,21750,21750,21750,21750,0
|
|
20231123,174200,1242002850,21750,21750,21750,21750,0
|
|
20231123,174100,1242002850,21750,21750,21750,21750,0
|
|
20231123,174000,1242002850,21750,21750,21750,21750,0
|
|
20231123,173900,1242002850,21750,21750,21750,21750,0
|
|
20231123,173800,1242002850,21750,21750,21750,21750,0
|
|
20231123,173700,1242002850,21750,21750,21750,21750,0
|
|
20231123,173600,1242002850,21750,21750,21750,21750,821
|
|
20231123,173500,1242002850,21750,21750,21750,21750,0
|
|
20231123,173400,1242002850,21750,21750,21750,21750,0
|
|
20231123,173300,1242002850,21750,21750,21750,21750,0
|
|
20231123,173200,1242002850,21750,21750,21750,21750,0
|
|
20231123,173100,1242002850,21750,21750,21750,21750,0
|
|
20231123,173000,1242002850,21750,21750,21750,21750,0
|
|
20231123,172900,1242002850,21750,21750,21750,21750,0
|
|
20231123,172800,1242002850,21750,21750,21750,21750,0
|
|
20231123,172700,1242002850,21750,21750,21750,21750,0
|
|
20231123,172600,1242002850,21750,21750,21750,21750,0
|
|
20231123,172500,1242002850,21750,21750,21750,21750,0
|
|
20231123,172400,1242002850,21750,21750,21750,21750,0
|
|
20231123,172300,1242002850,21750,21750,21750,21750,0
|
|
20231123,172200,1242002850,21750,21750,21750,21750,0
|
|
20231123,172100,1242002850,21750,21750,21750,21750,0
|
|
20231123,172000,1242002850,21750,21750,21750,21750,0
|
|
20231123,171900,1242002850,21750,21750,21750,21750,0
|
|
20231123,171800,1242002850,21750,21750,21750,21750,0
|
|
20231123,171700,1242002850,21750,21750,21750,21750,0
|
|
20231123,171600,1242002850,21750,21750,21750,21750,0
|
|
20231123,171500,1242002850,21750,21750,21750,21750,0
|
|
20231123,171400,1242002850,21750,21750,21750,21750,0
|
|
20231123,171300,1242002850,21750,21750,21750,21750,0
|
|
20231123,171200,1242002850,21750,21750,21750,21750,0
|
|
20231123,171100,1242002850,21750,21750,21750,21750,0
|
|
20231123,171000,1242002850,21750,21750,21750,21750,0
|
|
20231123,170900,1242002850,21750,21750,21750,21750,0
|
|
20231123,170800,1242002850,21750,21750,21750,21750,0
|
|
20231123,170700,1242002850,21750,21750,21750,21750,0
|
|
20231123,170600,1242002850,21750,21750,21750,21750,821
|
|
20231123,170500,1242002850,21750,21750,21750,21750,0
|
|
20231123,170400,1242002850,21750,21750,21750,21750,0
|
|
20231123,170300,1242002850,21750,21750,21750,21750,0
|
|
20231123,170200,1242002850,21750,21750,21750,21750,0
|
|
20231123,170100,1242002850,21750,21750,21750,21750,0
|
|
20231123,170000,1242002850,21750,21750,21750,21750,0
|
|
20231123,165900,1242002850,21750,21750,21750,21750,0
|
|
20231123,165800,1242002850,21750,21750,21750,21750,0
|
|
20231123,165700,1242002850,21750,21750,21750,21750,0
|
|
20231123,165600,1242002850,21750,21750,21750,21750,0
|
|
20231123,165500,1242002850,21750,21750,21750,21750,0
|
|
20231123,165400,1242002850,21750,21750,21750,21750,0
|
|
20231123,165300,1242002850,21750,21750,21750,21750,0
|
|
20231123,165200,1242002850,21750,21750,21750,21750,0
|
|
20231123,165100,1242002850,21750,21750,21750,21750,0
|
|
20231123,165000,1242002850,21750,21750,21750,21750,0
|
|
20231123,164900,1242002850,21750,21750,21750,21750,0
|
|
20231123,164800,1242002850,21750,21750,21750,21750,0
|
|
20231123,164700,1242002850,21750,21750,21750,21750,0
|
|
20231123,164600,1242002850,21750,21750,21750,21750,0
|
|
20231123,164500,1242002850,21750,21750,21750,21750,0
|
|
20231123,164400,1242002850,21750,21750,21750,21750,0
|
|
20231123,164300,1242002850,21750,21750,21750,21750,0
|
|
20231123,164200,1242002850,21750,21750,21750,21750,0
|
|
20231123,164100,1242002850,21750,21750,21750,21750,0
|
|
20231123,164000,1242002850,21750,21750,21750,21750,0
|
|
20231123,163900,1242002850,21750,21750,21750,21750,0
|
|
20231123,163800,1242002850,21750,21750,21750,21750,0
|
|
20231123,163700,1242002850,21750,21750,21750,21750,0
|
|
20231123,163600,1242002850,21750,21750,21750,21750,821
|
|
20231123,163500,1242002850,21750,21750,21750,21750,0
|
|
20231123,163400,1242002850,21750,21750,21750,21750,0
|
|
20231123,163300,1242002850,21750,21750,21750,21750,0
|
|
20231123,163200,1242002850,21750,21750,21750,21750,0
|
|
20231123,163100,1242002850,21750,21750,21750,21750,0
|
|
20231123,163000,1242002850,21750,21750,21750,21750,0
|
|
20231123,162900,1242002850,21750,21750,21750,21750,0
|
|
20231123,162800,1242002850,21750,21750,21750,21750,0
|
|
20231123,162700,1242002850,21750,21750,21750,21750,0
|
|
20231123,162600,1242002850,21750,21750,21750,21750,0
|
|
20231123,162500,1242002850,21750,21750,21750,21750,0
|
|
20231123,162400,1242002850,21750,21750,21750,21750,0
|
|
20231123,162300,1242002850,21750,21750,21750,21750,0
|
|
20231123,162200,1242002850,21750,21750,21750,21750,0
|
|
20231123,162100,1242002850,21750,21750,21750,21750,0
|
|
20231123,162000,1242002850,21750,21750,21750,21750,0
|
|
20231123,161900,1242002850,21750,21750,21750,21750,0
|
|
20231123,161800,1242002850,21750,21750,21750,21750,0
|
|
20231123,161700,1242002850,21750,21750,21750,21750,0
|
|
20231123,161600,1242002850,21750,21750,21750,21750,0
|
|
20231123,161500,1242002850,21750,21750,21750,21750,0
|
|
20231123,161400,1242002850,21750,21750,21750,21750,0
|
|
20231123,161300,1242002850,21750,21750,21750,21750,0
|
|
20231123,161200,1242002850,21750,21750,21750,21750,0
|
|
20231123,161100,1242002850,21750,21750,21750,21750,0
|
|
20231123,161000,1242002850,21750,21750,21750,21750,0
|
|
20231123,160900,1242002850,21750,21750,21750,21750,0
|
|
20231123,160800,1242002850,21750,21750,21750,21750,0
|
|
20231123,160700,1242002850,21750,21750,21750,21750,0
|
|
20231123,160600,1242002850,21750,21750,21750,21750,821
|
|
20231123,160500,1242002850,21750,21750,21750,21750,0
|
|
20231123,160400,1242002850,21750,21750,21750,21750,0
|
|
20231123,160300,1242002850,21750,21750,21750,21750,0
|
|
20231123,160200,1242002850,21750,21750,21750,21750,0
|
|
20231123,160100,1242002850,21750,21750,21750,21750,0
|
|
20231123,160000,1242002850,21750,21750,21750,21750,0
|
|
20231123,155900,1242002850,21750,21750,21750,21750,0
|
|
20231123,155800,1242002850,21750,21750,21750,21750,0
|
|
20231123,155700,1242002850,21750,21750,21750,21750,0
|
|
20231123,155600,1242002850,21750,21750,21750,21750,0
|
|
20231123,155500,1242002850,21750,21750,21750,21750,0
|
|
20231123,155400,1242002850,21750,21750,21750,21750,0
|
|
20231123,155300,1242002850,21750,21750,21750,21750,0
|
|
20231123,155200,1242002850,21750,21750,21750,21750,0
|
|
20231123,155100,1242002850,21750,21750,21750,21750,0
|
|
20231123,155000,1242002850,21750,21750,21750,21750,0
|
|
20231123,154900,1242002850,21750,21750,21750,21750,0
|
|
20231123,154800,1242002850,21750,21750,21750,21750,0
|
|
20231123,154700,1242002850,21750,21750,21750,21750,0
|
|
20231123,154600,1242002850,21750,21750,21750,21750,0
|
|
20231123,154500,1242002850,21750,21750,21750,21750,0
|
|
20231123,154400,1242002850,21750,21750,21750,21750,0
|
|
20231123,154300,1242002850,21750,21750,21750,21750,0
|
|
20231123,154200,1242002850,21750,21750,21750,21750,0
|
|
20231123,154100,1242002850,21750,21750,21750,21750,0
|
|
20231123,154000,1242002850,21750,21750,21750,21750,0
|
|
20231123,153900,1242002850,21750,21750,21750,21750,0
|
|
20231123,153800,1242002850,21750,21750,21750,21750,0
|
|
20231123,153700,1242002850,21750,21750,21750,21750,0
|
|
20231123,153600,1242002850,21750,21750,21750,21750,821
|
|
20231123,153500,1242002850,21750,21750,21750,21750,0
|
|
20231123,153400,1242002850,21750,21750,21750,21750,0
|
|
20231123,153300,1242002850,21750,21750,21750,21750,0
|
|
20231123,153200,1242002850,21750,21750,21750,21750,0
|
|
20231123,153100,1242002850,21750,21750,21750,21750,0
|
|
20231123,153000,1242002850,21750,21750,21750,21750,821
|
|
20231123,152900,1224146100,21800,21800,21800,21800,0
|
|
20231123,152800,1224146100,21800,21800,21800,21800,0
|
|
20231123,152700,1224146100,21800,21800,21800,21800,0
|
|
20231123,152600,1224146100,21800,21800,21800,21800,0
|
|
20231123,152500,1224146100,21800,21800,21800,21800,0
|
|
20231123,152400,1224146100,21800,21800,21800,21800,0
|
|
20231123,152300,1224146100,21800,21800,21800,21800,0
|
|
20231123,152200,1224146100,21800,21800,21800,21800,0
|
|
20231123,152100,1224146100,21800,21800,21800,21800,0
|
|
20231123,152000,1224146100,21800,21800,21800,21800,0
|
|
20231123,151900,1224146100,21800,21700,21800,21650,62
|
|
20231123,151800,1222798850,21700,21750,21750,21700,14
|
|
20231123,151700,1222494650,21750,21800,21800,21750,313
|
|
20231123,151600,1215671900,21700,21800,21800,21700,395
|
|
20231123,151500,1207077500,21800,21750,21800,21750,72
|
|
20231123,151400,1205511450,21750,21750,21800,21750,221
|
|
20231123,151300,1200697650,21750,21750,21800,21750,302
|
|
20231123,151200,1194129100,21700,21700,21700,21700,0
|
|
20231123,151100,1194129100,21700,21700,21700,21700,2
|
|
20231123,151000,1194085700,21700,21700,21700,21700,147
|
|
20231123,150900,1190895800,21700,21700,21700,21700,0
|
|
20231123,150800,1190895800,21700,21700,21700,21700,0
|
|
20231123,150700,1190895800,21700,21700,21700,21700,260
|
|
20231123,150600,1185253800,21700,21700,21700,21700,30
|
|
20231123,150500,1184602800,21700,21650,21700,21650,264
|
|
20231123,150400,1178887150,21650,21650,21650,21650,3
|
|
20231123,150300,1178822200,21700,21650,21700,21650,384
|
|
20231123,150200,1170493600,21750,21750,21750,21750,0
|
|
20231123,150100,1170493600,21750,21750,21750,21750,0
|
|
20231123,150000,1170493600,21750,21650,21750,21650,301
|
|
20231123,145900,1163946950,21700,21700,21700,21700,0
|
|
20231123,145800,1163946950,21700,21700,21700,21700,218
|
|
20231123,145700,1159216350,21700,21700,21700,21700,304
|
|
20231123,145600,1152619550,21700,21700,21700,21700,26
|
|
20231123,145500,1152055350,21700,21700,21700,21700,15
|
|
20231123,145400,1151729850,21700,21700,21700,21700,15
|
|
20231123,145300,1151404350,21700,21700,21700,21700,269
|
|
20231123,145200,1145567050,21700,21700,21700,21700,0
|
|
20231123,145100,1145567050,21700,21700,21700,21700,0
|
|
20231123,145000,1145567050,21700,21700,21700,21700,300
|
|
20231123,144900,1139057050,21700,21700,21700,21700,0
|
|
20231123,144800,1139057050,21700,21700,21700,21700,34
|
|
20231123,144700,1138319250,21750,21700,21750,21700,316
|
|
20231123,144600,1131447050,21700,21700,21700,21650,417
|
|
20231123,144500,1122398200,21700,21700,21700,21700,65
|
|
20231123,144400,1120987700,21650,21650,21650,21650,0
|
|
20231123,144300,1120987700,21650,21750,21750,21650,355
|
|
20231123,144200,1113271450,21750,21750,21750,21750,0
|
|
20231123,144100,1113271450,21750,21750,21750,21750,0
|
|
20231123,144000,1113271450,21750,21750,21750,21750,300
|
|
20231123,143900,1106746450,21700,21700,21700,21700,0
|
|
20231123,143800,1106746450,21700,21750,21750,21700,9
|
|
20231123,143700,1106551100,21750,21750,21750,21700,477
|
|
20231123,143600,1096182600,21700,21700,21700,21700,514
|
|
20231123,143500,1085028800,21750,21750,21750,21750,0
|
|
20231123,143400,1085028800,21750,21750,21750,21750,210
|
|
20231123,143300,1080461300,21750,21750,21750,21750,100
|
|
20231123,143200,1078286300,21700,21700,21700,21700,250
|
|
20231123,143100,1072861300,21700,21700,21700,21700,200
|
|
20231123,143000,1068521300,21750,21800,21800,21750,1410
|
|
20231123,142900,1037838800,21750,21750,21750,21750,0
|
|
20231123,142800,1037838800,21750,21750,21750,21750,500
|
|
20231123,142700,1026963800,21800,21800,21800,21800,301
|
|
20231123,142600,1020402000,21750,21750,21750,21750,531
|
|
20231123,142500,1008852750,21750,21750,21750,21750,0
|
|
20231123,142400,1008852750,21750,21750,21750,21750,0
|
|
20231123,142300,1008852750,21750,21750,21750,21750,315
|
|
20231123,142200,1002001500,21750,21750,21750,21750,0
|
|
20231123,142100,1002001500,21750,21750,21750,21750,0
|
|
20231123,142000,1002001500,21750,21750,21750,21700,812
|
|
20231123,141900,984340600,21800,21800,21800,21800,0
|
|
20231123,141800,984340600,21800,21800,21800,21800,0
|
|
20231123,141700,984340600,21800,21800,21800,21800,300
|
|
20231123,141600,977800600,21750,21750,21750,21750,0
|
|
20231123,141500,977800600,21750,21750,21750,21750,329
|
|
20231123,141400,970644850,21750,21750,21750,21750,0
|
|
20231123,141300,970644850,21750,21750,21750,21750,300
|
|
20231123,141200,964119850,21750,21750,21750,21750,50
|
|
20231123,141100,963032350,21700,21750,21750,21700,27
|
|
20231123,141000,962446350,21750,21700,21750,21650,108
|
|
20231123,140900,960103050,21750,21750,21750,21750,0
|
|
20231123,140800,960103050,21750,21750,21750,21750,0
|
|
20231123,140700,960103050,21750,21750,21750,21750,300
|
|
20231123,140600,953578050,21750,21750,21750,21750,0
|
|
20231123,140500,953578050,21750,21750,21750,21750,0
|
|
20231123,140400,953578050,21750,21750,21750,21750,0
|
|
20231123,140300,953578050,21750,21700,21750,21700,357
|
|
20231123,140200,945816150,21800,21800,21800,21800,0
|
|
20231123,140100,945816150,21800,21800,21800,21800,0
|
|
20231123,140000,945816150,21800,21750,21800,21750,310
|
|
20231123,135900,939058650,21750,21750,21750,21750,1
|
|
20231123,135800,939036900,21750,21700,21800,21700,14
|
|
20231123,135700,938732850,21750,21750,21750,21750,300
|
|
20231123,135600,932207850,21750,21750,21750,21750,151
|
|
20231123,135500,928923600,21750,21750,21750,21750,1
|
|
20231123,135400,928901850,21750,21750,21750,21750,0
|
|
20231123,135300,928901850,21750,21650,21750,21650,330
|
|
20231123,135200,921727350,21700,21700,21700,21700,0
|
|
20231123,135100,921727350,21700,21700,21700,21700,0
|
|
20231123,135000,921727350,21700,21700,21700,21700,300
|
|
20231123,134900,915217350,21650,21650,21650,21650,0
|
|
20231123,134800,915217350,21650,21650,21650,21650,487
|
|
20231123,134700,904673800,21750,21750,21750,21750,300
|
|
20231123,134600,898148800,21650,21650,21650,21650,4
|
|
20231123,134500,898062200,21750,21750,21750,21750,0
|
|
20231123,134400,898062200,21750,21750,21750,21750,13
|
|
20231123,134300,897779450,21750,21750,21750,21750,300
|
|
20231123,134200,891254450,21650,21650,21650,21650,0
|
|
20231123,134100,891254450,21650,21650,21650,21650,1
|
|
20231123,134000,891232800,21700,21700,21700,21700,301
|
|
20231123,133900,884701100,21750,21750,21750,21750,0
|
|
20231123,133800,884701100,21750,21750,21750,21750,0
|
|
20231123,133700,884701100,21750,21750,21750,21750,300
|
|
20231123,133600,878176100,21650,21650,21650,21650,0
|
|
20231123,133500,878176100,21650,21650,21650,21650,100
|
|
20231123,133400,876011100,21650,21700,21700,21650,54
|
|
20231123,133300,874841800,21750,21750,21750,21750,300
|
|
20231123,133200,868316800,21700,21700,21700,21700,0
|
|
20231123,133100,868316800,21700,21700,21700,21700,0
|
|
20231123,133000,868316800,21700,21700,21700,21700,300
|
|
20231123,132900,861806800,21650,21650,21650,21650,0
|
|
20231123,132800,861806800,21650,21750,21750,21650,139
|
|
20231123,132700,858790400,21750,21750,21800,21750,329
|
|
20231123,132600,851618900,21800,21800,21800,21750,84
|
|
20231123,132500,849790400,21800,21800,21800,21800,95
|
|
20231123,132400,847719400,21800,21800,21800,21800,46
|
|
20231123,132300,846716600,21800,21800,21800,21800,351
|
|
20231123,132200,839064800,21800,21800,21800,21800,45
|
|
20231123,132100,838083800,21800,21750,21800,21750,49
|
|
20231123,132000,837015800,21750,21700,21800,21700,355
|
|
20231123,131900,829293500,21750,21750,21750,21750,45
|
|
20231123,131800,828314750,21750,21750,21750,21750,45
|
|
20231123,131700,827336000,21750,21750,21800,21750,345
|
|
20231123,131600,819831500,21750,21750,21750,21750,45
|
|
20231123,131500,818852750,21750,21750,21750,21750,50
|
|
20231123,131400,817765250,21750,21750,21750,21750,45
|
|
20231123,131300,816786500,21750,21750,21750,21700,349
|
|
20231123,131200,809195950,21700,21750,21750,21700,145
|
|
20231123,131100,806047200,21800,21800,21800,21750,296
|
|
20231123,131000,799604450,21800,21800,21800,21750,401
|
|
20231123,130900,790862950,21800,21800,21800,21800,45
|
|
20231123,130800,789881950,21800,21800,21800,21800,45
|
|
20231123,130700,788900950,21800,21750,21800,21750,196
|
|
20231123,130600,784634450,21750,21750,21750,21750,45
|
|
20231123,130500,783655700,21750,21800,21800,21750,146
|
|
20231123,130400,780479450,21800,21800,21800,21800,75
|
|
20231123,130300,778844450,21800,21700,21800,21700,355
|
|
20231123,130200,771122950,21750,21750,21750,21750,145
|
|
20231123,130100,767969200,21750,21800,21800,21750,45
|
|
20231123,130000,766988950,21800,21800,21800,21800,345
|
|
20231123,125900,759467950,21800,21800,21800,21800,45
|
|
20231123,125800,758486950,21800,21800,21800,21750,85
|
|
20231123,125700,756635950,21800,21800,21850,21750,383
|
|
20231123,125600,748287700,21800,21750,21800,21750,85
|
|
20231123,125500,746436700,21850,21850,21850,21850,46
|
|
20231123,125400,745431600,21850,21850,21850,21750,236
|
|
20231123,125300,740291600,21850,21800,21850,21800,654
|
|
20231123,125200,726017900,21800,21800,21800,21800,396
|
|
20231123,125100,717385100,21800,21800,21800,21800,95
|
|
20231123,125000,715314100,21800,21750,21800,21750,357
|
|
20231123,124900,707531600,21850,21850,21850,21750,56
|
|
20231123,124800,706309100,21850,21850,21850,21850,45
|
|
20231123,124700,705325850,21850,21800,21850,21800,829
|
|
20231123,124600,687252900,21800,21800,21800,21800,45
|
|
20231123,124500,686271900,21800,21800,21800,21800,95
|
|
20231123,124400,684200900,21800,21800,21800,21800,46
|
|
20231123,124300,683198100,21800,21750,21800,21750,645
|
|
20231123,124200,669153600,21750,21750,21750,21750,45
|
|
20231123,124100,668174850,21750,21800,21800,21750,45
|
|
20231123,124000,667194600,21800,21750,21800,21750,375
|
|
20231123,123900,659021050,21800,21750,21800,21750,49
|
|
20231123,123800,657953800,21750,21800,21800,21750,55
|
|
20231123,123700,656755550,21750,21750,21750,21750,350
|
|
20231123,123600,649143050,21750,21700,21750,21700,55
|
|
20231123,123500,647947300,21750,21750,21750,21700,56
|
|
20231123,123400,646729850,21750,21750,21750,21750,46
|
|
20231123,123300,645729350,21750,21750,21750,21750,345
|
|
20231123,123200,638225600,21750,21750,21750,21750,45
|
|
20231123,123100,637246850,21750,21750,21750,21750,46
|
|
20231123,123000,636246350,21750,21750,21750,21750,146
|
|
20231123,122900,633070850,21750,21750,21750,21750,45
|
|
20231123,122800,632092100,21750,21750,21750,21750,51
|
|
20231123,122700,630982850,21750,21750,21750,21750,46
|
|
20231123,122600,629982350,21750,21750,21750,21750,45
|
|
20231123,122500,629003600,21750,21750,21750,21750,45
|
|
20231123,122400,628024850,21750,21750,21750,21750,45
|
|
20231123,122300,627046100,21700,21700,21700,21700,88
|
|
20231123,122200,625136500,21700,21700,21700,21700,45
|
|
20231123,122100,624160000,21700,21650,21700,21650,46
|
|
20231123,122000,623161850,21700,21700,21700,21650,75
|
|
20231123,121900,621534850,21700,21700,21700,21700,55
|
|
20231123,121800,620341350,21700,21700,21700,21700,55
|
|
20231123,121700,619147850,21700,21700,21700,21700,45
|
|
20231123,121600,618171350,21700,21700,21700,21700,45
|
|
20231123,121500,617194850,21700,21700,21700,21700,45
|
|
20231123,121400,616218350,21700,21700,21700,21700,45
|
|
20231123,121300,615241850,21700,21700,21700,21700,45
|
|
20231123,121200,614265350,21650,21700,21700,21650,230
|
|
20231123,121100,609284350,21700,21700,21700,21700,45
|
|
20231123,121000,608307850,21700,21700,21700,21700,45
|
|
20231123,120900,607331350,21700,21700,21700,21650,105
|
|
20231123,120800,605055850,21700,21700,21700,21650,34
|
|
20231123,120700,604318250,21700,21700,21700,21700,45
|
|
20231123,120600,603341750,21700,21700,21700,21700,90
|
|
20231123,120500,601388750,21700,21700,21700,21700,145
|
|
20231123,120400,598242250,21700,21650,21700,21650,134
|
|
20231123,120300,595339650,21650,21650,21650,21600,46
|
|
20231123,120200,594343800,21650,21650,21650,21650,45
|
|
20231123,120100,593369550,21650,21650,21650,21650,45
|
|
20231123,120000,592395300,21650,21650,21650,21650,45
|
|
20231123,115900,591421050,21650,21650,21650,21600,46
|
|
20231123,115800,590425200,21650,21650,21650,21600,47
|
|
20231123,115700,589407750,21650,21600,21650,21600,99
|
|
20231123,115600,587267100,21650,21650,21650,21600,50
|
|
20231123,115500,586184850,21650,21600,21650,21600,64
|
|
20231123,115400,584800200,21650,21650,21650,21600,59
|
|
20231123,115300,583523550,21650,21650,21650,21600,64
|
|
20231123,115200,582138900,21650,21600,21650,21600,74
|
|
20231123,115100,580538250,21650,21700,21700,21600,58
|
|
20231123,115000,579282450,21700,21700,21700,21650,51
|
|
20231123,114900,578176800,21700,21700,21700,21650,56
|
|
20231123,114800,576962150,21700,21700,21700,21650,57
|
|
20231123,114700,575726600,21700,21700,21700,21650,55
|
|
20231123,114600,574533600,21700,21650,21700,21650,43
|
|
20231123,114500,573601150,21700,21650,21700,21650,60
|
|
20231123,114400,572299900,21700,21650,21700,21650,66
|
|
20231123,114300,570868250,21700,21650,21700,21650,57
|
|
20231123,114200,569631950,21700,21700,21700,21700,46
|
|
20231123,114100,568633750,21650,21700,21700,21650,57
|
|
20231123,114000,567397450,21650,21650,21700,21650,110
|
|
20231123,113900,565015150,21650,21650,21650,21650,48
|
|
20231123,113800,563975950,21650,21650,21650,21650,53
|
|
20231123,113700,562828500,21650,21650,21650,21650,48
|
|
20231123,113600,561789300,21650,21650,21650,21650,48
|
|
20231123,113500,560750100,21650,21650,21650,21650,48
|
|
20231123,113400,559710900,21650,21600,21650,21600,44
|
|
20231123,113300,558758900,21650,21600,21650,21600,60
|
|
20231123,113200,557460500,21650,21650,21650,21550,74
|
|
20231123,113100,555860000,21650,21650,21650,21650,48
|
|
20231123,113000,554820800,21650,21650,21650,21650,60
|
|
20231123,112900,553521800,21650,21650,21650,21650,48
|
|
20231123,112800,552482600,21650,21650,21650,21600,44
|
|
20231123,112700,551530600,21650,21600,21650,21600,161
|
|
20231123,112600,548045700,21650,21650,21650,21600,58
|
|
20231123,112500,546790500,21650,21650,21650,21600,63
|
|
20231123,112400,545427250,21650,21600,21650,21600,51
|
|
20231123,112300,544323900,21650,21600,21650,21600,52
|
|
20231123,112200,543199100,21650,21550,21650,21550,46
|
|
20231123,112100,542204000,21650,21650,21650,21600,50
|
|
20231123,112000,541121600,21600,21600,21650,21600,52
|
|
20231123,111900,539996800,21600,21650,21650,21600,76
|
|
20231123,111800,538351650,21600,21650,21650,21600,45
|
|
20231123,111700,537378050,21650,21650,21650,21600,45
|
|
20231123,111600,536404450,21650,21600,21650,21600,58
|
|
20231123,111500,535149250,21650,21650,21650,21600,58
|
|
20231123,111400,533894850,21650,21650,21650,21600,62
|
|
20231123,111300,532553250,21600,21650,21650,21600,231
|
|
20231123,111200,527561250,21650,21650,21650,21600,72
|
|
20231123,111100,526003150,21650,21600,21650,21600,96
|
|
20231123,111000,523927950,21650,21600,21650,21600,248
|
|
20231123,110900,518568750,21650,21600,21650,21600,98
|
|
20231123,110800,516447800,21650,21650,21650,21650,62
|
|
20231123,110700,515105500,21650,21650,21650,21650,49
|
|
20231123,110600,514044650,21650,21650,21650,21650,52
|
|
20231123,110500,512918850,21650,21650,21650,21650,53
|
|
20231123,110400,511771400,21650,21600,21650,21600,78
|
|
20231123,110300,510085000,21650,21650,21650,21650,58
|
|
20231123,110200,508829300,21650,21650,21650,21650,58
|
|
20231123,110100,507573600,21650,21650,21650,21650,48
|
|
20231123,110000,506534400,21650,21650,21650,21650,130
|
|
20231123,105900,503719900,21650,21650,21650,21650,48
|
|
20231123,105800,502680700,21650,21650,21700,21650,49
|
|
20231123,105700,501619050,21650,21600,21700,21600,77
|
|
20231123,105600,499953450,21650,21700,21700,21650,738
|
|
20231123,105500,483974150,21700,21700,21700,21650,311
|
|
20231123,105400,477227000,21750,21700,21750,21700,1171
|
|
20231123,105300,451813900,21700,21700,21700,21700,251
|
|
20231123,105200,446367200,21650,21650,21650,21600,425
|
|
20231123,105100,437166000,21650,21650,21650,21650,88
|
|
20231123,105000,435260800,21650,21600,21700,21600,102
|
|
20231123,104900,433051850,21650,21650,21650,21650,119
|
|
20231123,104800,430475500,21650,21650,21650,21600,348
|
|
20231123,104700,422956300,21600,21600,21600,21600,360
|
|
20231123,104600,415180300,21600,21600,21600,21600,48
|
|
20231123,104500,414143500,21600,21600,21650,21600,98
|
|
20231123,104400,412025900,21550,21600,21600,21550,55
|
|
20231123,104300,410838550,21600,21600,21600,21550,62
|
|
20231123,104200,409499800,21650,21650,21650,21600,55
|
|
20231123,104100,408309400,21650,21650,21650,21600,548
|
|
20231123,104000,396445800,21650,21700,21700,21550,141
|
|
20231123,103900,393397900,21700,21650,21700,21650,127
|
|
20231123,103800,390646750,21650,21650,21650,21650,48
|
|
20231123,103700,389607550,21650,21650,21700,21650,312
|
|
20231123,103600,382851950,21650,21600,21650,21600,38
|
|
20231123,103500,382029550,21650,21650,21650,21650,49
|
|
20231123,103400,380968700,21650,21600,21700,21600,1676
|
|
20231123,103300,344728100,21600,21550,21600,21500,216
|
|
20231123,103200,340074100,21550,21500,21550,21500,236
|
|
20231123,103100,334997550,21450,21500,21500,21450,388
|
|
20231123,103000,326656200,21500,21450,21500,21450,325
|
|
20231123,102900,319669250,21500,21300,21500,21300,2832
|
|
20231123,102800,259023600,21300,21300,21300,21300,526
|
|
20231123,102700,247819800,21350,21350,21350,21300,20
|
|
20231123,102600,247393550,21300,21300,21350,21300,161
|
|
20231123,102500,243963100,21250,21250,21300,21250,124
|
|
20231123,102400,241323100,21300,21300,21300,21300,1
|
|
20231123,102300,241301800,21250,21300,21300,21250,13
|
|
20231123,102200,241025500,21250,21250,21250,21250,19
|
|
20231123,102100,240621750,21250,21250,21250,21250,13
|
|
20231123,102000,240345500,21250,21250,21250,21250,51
|
|
20231123,101900,239261750,21250,21250,21250,21250,404
|
|
20231123,101800,230676750,21200,21200,21200,21200,15
|
|
20231123,101700,230358750,21150,21150,21150,21150,8
|
|
20231123,101600,230189550,21200,21200,21250,21200,713
|
|
20231123,101500,215073250,21250,21250,21250,21250,179
|
|
20231123,101400,211269500,21250,21250,21250,21250,0
|
|
20231123,101300,211269500,21250,21250,21250,21250,22
|
|
20231123,101200,210802000,21250,21250,21250,21250,0
|
|
20231123,101100,210802000,21250,21250,21250,21250,8
|
|
20231123,101000,210632000,21300,21300,21300,21300,70
|
|
20231123,100900,209141000,21200,21200,21200,21200,11
|
|
20231123,100800,208907800,21200,21250,21250,21200,510
|
|
20231123,100700,198094800,21250,21300,21300,21250,815
|
|
20231123,100600,180776000,21300,21300,21300,21300,0
|
|
20231123,100500,180776000,21300,21300,21300,21250,54
|
|
20231123,100400,179628300,21250,21250,21250,21250,1
|
|
20231123,100300,179607050,21250,21250,21250,21250,154
|
|
20231123,100200,176334550,21250,21300,21350,21250,53
|
|
20231123,100100,175204500,21250,21250,21250,21250,603
|
|
20231123,100000,162390750,21300,21300,21300,21300,0
|
|
20231123,095900,162390750,21300,21300,21300,21300,16
|
|
20231123,095800,162049950,21250,21300,21300,21250,79
|
|
20231123,095700,160367550,21300,21350,21350,21300,756
|
|
20231123,095600,144264700,21350,21350,21350,21350,50
|
|
20231123,095500,143197200,21350,21350,21350,21350,47
|
|
20231123,095400,142193750,21350,21350,21350,21350,0
|
|
20231123,095300,142193750,21350,21350,21350,21350,0
|
|
20231123,095200,142193750,21350,21350,21350,21350,0
|
|
20231123,095100,142193750,21350,21350,21350,21350,54
|
|
20231123,095000,141040850,21350,21350,21350,21350,0
|
|
20231123,094900,141040850,21350,21350,21350,21350,0
|
|
20231123,094800,141040850,21350,21350,21350,21350,100
|
|
20231123,094700,138905850,21400,21400,21400,21400,0
|
|
20231123,094600,138905850,21400,21400,21400,21400,0
|
|
20231123,094500,138905850,21400,21400,21400,21400,154
|
|
20231123,094400,135610250,21400,21400,21400,21400,312
|
|
20231123,094300,128933450,21400,21400,21400,21400,0
|
|
20231123,094200,128933450,21400,21400,21400,21400,0
|
|
20231123,094100,128933450,21400,21400,21400,21400,0
|
|
20231123,094000,128933450,21400,21400,21400,21400,1
|
|
20231123,093900,128912050,21450,21450,21450,21450,46
|
|
20231123,093800,127925350,21450,21400,21450,21400,76
|
|
20231123,093700,126297450,21400,21400,21400,21400,329
|
|
20231123,093600,119256850,21350,21350,21350,21350,10
|
|
20231123,093500,119043350,21350,21350,21350,21350,66
|
|
20231123,093400,117634250,21350,21350,21350,21350,0
|
|
20231123,093300,117634250,21350,21350,21350,21350,91
|
|
20231123,093200,115691400,21400,21400,21400,21350,10
|
|
20231123,093100,115477550,21350,21350,21350,21350,100
|
|
20231123,093000,113342550,21350,21350,21350,21350,4
|
|
20231123,092900,113257150,21300,21350,21350,21300,61
|
|
20231123,092800,111957800,21350,21350,21350,21350,110
|
|
20231123,092700,109609300,21350,21350,21350,21350,248
|
|
20231123,092600,104314500,21350,21350,21350,21350,0
|
|
20231123,092500,104314500,21350,21350,21350,21350,0
|
|
20231123,092400,104314500,21350,21350,21350,21350,14
|
|
20231123,092300,104015600,21350,21350,21400,21350,681
|
|
20231123,092200,89471250,21350,21400,21400,21350,293
|
|
20231123,092100,83210700,21450,21450,21450,21450,0
|
|
20231123,092000,83210700,21450,21450,21450,21450,1
|
|
20231123,091900,83189250,21400,21400,21400,21400,50
|
|
20231123,091800,82119250,21400,21400,21400,21400,20
|
|
20231123,091700,81691250,21450,21400,21450,21400,48
|
|
20231123,091600,80663800,21450,21500,21500,21450,9
|
|
20231123,091500,80470400,21400,21450,21450,21400,315
|
|
20231123,091400,73715350,21450,21450,21450,21450,10
|
|
20231123,091300,73500850,21500,21450,21500,21450,282
|
|
20231123,091200,67446950,21450,21400,21450,21350,83
|
|
20231123,091100,65670200,21350,21350,21350,21350,1
|
|
20231123,091000,65648850,21350,21350,21350,21350,0
|
|
20231123,090900,65648850,21350,21350,21350,21350,139
|
|
20231123,090800,62681200,21350,21350,21350,21350,10
|
|
20231123,090700,62467700,21350,21350,21350,21350,35
|
|
20231123,090600,61720450,21200,21200,21200,21200,1
|
|
20231123,090500,61699250,21200,21250,21250,21200,571
|
|
20231123,090400,49586550,21300,21300,21300,21250,177
|
|
20231123,090300,45816500,21350,21350,21350,21350,96
|
|
20231123,090200,43766900,21350,21350,21350,21350,134
|
|
20231123,090100,40906000,21350,21350,21350,21350,5
|
|
20231123,090000,40799250,21350,21250,21350,21250,1919
|