658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,195500,507508950,21750,21750,21750,21750,1080
|
|
20231113,195400,507508950,21750,21750,21750,21750,0
|
|
20231113,195300,507508950,21750,21750,21750,21750,0
|
|
20231113,195200,507508950,21750,21750,21750,21750,0
|
|
20231113,195100,507508950,21750,21750,21750,21750,0
|
|
20231113,195000,507508950,21750,21750,21750,21750,0
|
|
20231113,194900,507508950,21750,21750,21750,21750,0
|
|
20231113,194800,507508950,21750,21750,21750,21750,0
|
|
20231113,194700,507508950,21750,21750,21750,21750,0
|
|
20231113,194600,507508950,21750,21750,21750,21750,0
|
|
20231113,194500,507508950,21750,21750,21750,21750,0
|
|
20231113,194400,507508950,21750,21750,21750,21750,0
|
|
20231113,194300,507508950,21750,21750,21750,21750,0
|
|
20231113,194200,507508950,21750,21750,21750,21750,0
|
|
20231113,194100,507508950,21750,21750,21750,21750,0
|
|
20231113,194000,507508950,21750,21750,21750,21750,0
|
|
20231113,193900,507508950,21750,21750,21750,21750,0
|
|
20231113,193800,507508950,21750,21750,21750,21750,0
|
|
20231113,193700,507508950,21750,21750,21750,21750,0
|
|
20231113,193600,507508950,21750,21750,21750,21750,0
|
|
20231113,193500,507508950,21750,21750,21750,21750,0
|
|
20231113,193400,507508950,21750,21750,21750,21750,0
|
|
20231113,193300,507508950,21750,21750,21750,21750,0
|
|
20231113,193200,507508950,21750,21750,21750,21750,0
|
|
20231113,193100,507508950,21750,21750,21750,21750,0
|
|
20231113,193000,507508950,21750,21750,21750,21750,0
|
|
20231113,192900,507508950,21750,21750,21750,21750,0
|
|
20231113,192800,507508950,21750,21750,21750,21750,0
|
|
20231113,192700,507508950,21750,21750,21750,21750,0
|
|
20231113,192600,507508950,21750,21750,21750,21750,0
|
|
20231113,192500,507508950,21750,21750,21750,21750,1080
|
|
20231113,192400,507508950,21750,21750,21750,21750,0
|
|
20231113,192300,507508950,21750,21750,21750,21750,0
|
|
20231113,192200,507508950,21750,21750,21750,21750,0
|
|
20231113,192100,507508950,21750,21750,21750,21750,0
|
|
20231113,192000,507508950,21750,21750,21750,21750,0
|
|
20231113,191900,507508950,21750,21750,21750,21750,0
|
|
20231113,191800,507508950,21750,21750,21750,21750,0
|
|
20231113,191700,507508950,21750,21750,21750,21750,0
|
|
20231113,191600,507508950,21750,21750,21750,21750,0
|
|
20231113,191500,507508950,21750,21750,21750,21750,0
|
|
20231113,191400,507508950,21750,21750,21750,21750,0
|
|
20231113,191300,507508950,21750,21750,21750,21750,0
|
|
20231113,191200,507508950,21750,21750,21750,21750,0
|
|
20231113,191100,507508950,21750,21750,21750,21750,0
|
|
20231113,191000,507508950,21750,21750,21750,21750,0
|
|
20231113,190900,507508950,21750,21750,21750,21750,0
|
|
20231113,190800,507508950,21750,21750,21750,21750,0
|
|
20231113,190700,507508950,21750,21750,21750,21750,0
|
|
20231113,190600,507508950,21750,21750,21750,21750,0
|
|
20231113,190500,507508950,21750,21750,21750,21750,0
|
|
20231113,190400,507508950,21750,21750,21750,21750,0
|
|
20231113,190300,507508950,21750,21750,21750,21750,0
|
|
20231113,190200,507508950,21750,21750,21750,21750,0
|
|
20231113,190100,507508950,21750,21750,21750,21750,0
|
|
20231113,190000,507508950,21750,21750,21750,21750,0
|
|
20231113,185900,507508950,21750,21750,21750,21750,0
|
|
20231113,185800,507508950,21750,21750,21750,21750,0
|
|
20231113,185700,507508950,21750,21750,21750,21750,0
|
|
20231113,185600,507508950,21750,21750,21750,21750,0
|
|
20231113,185500,507508950,21750,21750,21750,21750,1080
|
|
20231113,185400,507508950,21750,21750,21750,21750,0
|
|
20231113,185300,507508950,21750,21750,21750,21750,0
|
|
20231113,185200,507508950,21750,21750,21750,21750,0
|
|
20231113,185100,507508950,21750,21750,21750,21750,0
|
|
20231113,185000,507508950,21750,21750,21750,21750,0
|
|
20231113,184900,507508950,21750,21750,21750,21750,0
|
|
20231113,184800,507508950,21750,21750,21750,21750,0
|
|
20231113,184700,507508950,21750,21750,21750,21750,0
|
|
20231113,184600,507508950,21750,21750,21750,21750,0
|
|
20231113,184500,507508950,21750,21750,21750,21750,0
|
|
20231113,184400,507508950,21750,21750,21750,21750,0
|
|
20231113,184300,507508950,21750,21750,21750,21750,0
|
|
20231113,184200,507508950,21750,21750,21750,21750,0
|
|
20231113,184100,507508950,21750,21750,21750,21750,0
|
|
20231113,184000,507508950,21750,21750,21750,21750,0
|
|
20231113,183900,507508950,21750,21750,21750,21750,0
|
|
20231113,183800,507508950,21750,21750,21750,21750,0
|
|
20231113,183700,507508950,21750,21750,21750,21750,0
|
|
20231113,183600,507508950,21750,21750,21750,21750,0
|
|
20231113,183500,507508950,21750,21750,21750,21750,0
|
|
20231113,183400,507508950,21750,21750,21750,21750,0
|
|
20231113,183300,507508950,21750,21750,21750,21750,0
|
|
20231113,183200,507508950,21750,21750,21750,21750,0
|
|
20231113,183100,507508950,21750,21750,21750,21750,0
|
|
20231113,183000,507508950,21750,21750,21750,21750,0
|
|
20231113,182900,507508950,21750,21750,21750,21750,0
|
|
20231113,182800,507508950,21750,21750,21750,21750,0
|
|
20231113,182700,507508950,21750,21750,21750,21750,0
|
|
20231113,182600,507508950,21750,21750,21750,21750,0
|
|
20231113,182500,507508950,21750,21750,21750,21750,1080
|
|
20231113,182400,507508950,21750,21750,21750,21750,0
|
|
20231113,182300,507508950,21750,21750,21750,21750,0
|
|
20231113,182200,507508950,21750,21750,21750,21750,0
|
|
20231113,182100,507508950,21750,21750,21750,21750,0
|
|
20231113,182000,507508950,21750,21750,21750,21750,0
|
|
20231113,181900,507508950,21750,21750,21750,21750,0
|
|
20231113,181800,507508950,21750,21750,21750,21750,0
|
|
20231113,181700,507508950,21750,21750,21750,21750,0
|
|
20231113,181600,507508950,21750,21750,21750,21750,0
|
|
20231113,181500,507508950,21750,21750,21750,21750,0
|
|
20231113,181400,507508950,21750,21750,21750,21750,0
|
|
20231113,181300,507508950,21750,21750,21750,21750,0
|
|
20231113,181200,507508950,21750,21750,21750,21750,0
|
|
20231113,181100,507508950,21750,21750,21750,21750,0
|
|
20231113,181000,507508950,21750,21750,21750,21750,0
|
|
20231113,180900,507508950,21750,21750,21750,21750,0
|
|
20231113,180800,507508950,21750,21750,21750,21750,0
|
|
20231113,180700,507508950,21750,21750,21750,21750,0
|
|
20231113,180600,507508950,21750,21750,21750,21750,0
|
|
20231113,180500,507508950,21750,21750,21750,21750,0
|
|
20231113,180400,507508950,21750,21750,21750,21750,0
|
|
20231113,180300,507508950,21750,21750,21750,21750,0
|
|
20231113,180200,507508950,21750,21750,21750,21750,0
|
|
20231113,180100,507508950,21750,21750,21750,21750,0
|
|
20231113,180000,507508950,21750,21750,21750,21750,0
|
|
20231113,175900,507508950,21750,21750,21750,21750,0
|
|
20231113,175800,507508950,21750,21750,21750,21750,0
|
|
20231113,175700,507508950,21750,21750,21750,21750,0
|
|
20231113,175600,507508950,21750,21750,21750,21750,0
|
|
20231113,175500,507508950,21750,21750,21750,21750,1080
|
|
20231113,175400,507508950,21750,21750,21750,21750,0
|
|
20231113,175300,507508950,21750,21750,21750,21750,0
|
|
20231113,175200,507508950,21750,21750,21750,21750,0
|
|
20231113,175100,507508950,21750,21750,21750,21750,0
|
|
20231113,175000,507508950,21750,21750,21750,21750,0
|
|
20231113,174900,507508950,21750,21750,21750,21750,0
|
|
20231113,174800,507508950,21750,21750,21750,21750,0
|
|
20231113,174700,507508950,21750,21750,21750,21750,0
|
|
20231113,174600,507508950,21750,21750,21750,21750,0
|
|
20231113,174500,507508950,21750,21750,21750,21750,0
|
|
20231113,174400,507508950,21750,21750,21750,21750,0
|
|
20231113,174300,507508950,21750,21750,21750,21750,0
|
|
20231113,174200,507508950,21750,21750,21750,21750,0
|
|
20231113,174100,507508950,21750,21750,21750,21750,0
|
|
20231113,174000,507508950,21750,21750,21750,21750,0
|
|
20231113,173900,507508950,21750,21750,21750,21750,0
|
|
20231113,173800,507508950,21750,21750,21750,21750,0
|
|
20231113,173700,507508950,21750,21750,21750,21750,0
|
|
20231113,173600,507508950,21750,21750,21750,21750,0
|
|
20231113,173500,507508950,21750,21750,21750,21750,0
|
|
20231113,173400,507508950,21750,21750,21750,21750,0
|
|
20231113,173300,507508950,21750,21750,21750,21750,0
|
|
20231113,173200,507508950,21750,21750,21750,21750,0
|
|
20231113,173100,507508950,21750,21750,21750,21750,0
|
|
20231113,173000,507508950,21750,21750,21750,21750,0
|
|
20231113,172900,507508950,21750,21750,21750,21750,0
|
|
20231113,172800,507508950,21750,21750,21750,21750,0
|
|
20231113,172700,507508950,21750,21750,21750,21750,0
|
|
20231113,172600,507508950,21750,21750,21750,21750,0
|
|
20231113,172500,507508950,21750,21750,21750,21750,1080
|
|
20231113,172400,507508950,21750,21750,21750,21750,0
|
|
20231113,172300,507508950,21750,21750,21750,21750,0
|
|
20231113,172200,507508950,21750,21750,21750,21750,0
|
|
20231113,172100,507508950,21750,21750,21750,21750,0
|
|
20231113,172000,507508950,21750,21750,21750,21750,0
|
|
20231113,171900,507508950,21750,21750,21750,21750,0
|
|
20231113,171800,507508950,21750,21750,21750,21750,0
|
|
20231113,171700,507508950,21750,21750,21750,21750,0
|
|
20231113,171600,507508950,21750,21750,21750,21750,0
|
|
20231113,171500,507508950,21750,21750,21750,21750,0
|
|
20231113,171400,507508950,21750,21750,21750,21750,0
|
|
20231113,171300,507508950,21750,21750,21750,21750,0
|
|
20231113,171200,507508950,21750,21750,21750,21750,0
|
|
20231113,171100,507508950,21750,21750,21750,21750,0
|
|
20231113,171000,507508950,21750,21750,21750,21750,0
|
|
20231113,170900,507508950,21750,21750,21750,21750,0
|
|
20231113,170800,507508950,21750,21750,21750,21750,0
|
|
20231113,170700,507508950,21750,21750,21750,21750,0
|
|
20231113,170600,507508950,21750,21750,21750,21750,0
|
|
20231113,170500,507508950,21750,21750,21750,21750,0
|
|
20231113,170400,507508950,21750,21750,21750,21750,0
|
|
20231113,170300,507508950,21750,21750,21750,21750,0
|
|
20231113,170200,507508950,21750,21750,21750,21750,0
|
|
20231113,170100,507508950,21750,21750,21750,21750,0
|
|
20231113,170000,507508950,21750,21750,21750,21750,0
|
|
20231113,165900,507508950,21750,21750,21750,21750,0
|
|
20231113,165800,507508950,21750,21750,21750,21750,0
|
|
20231113,165700,507508950,21750,21750,21750,21750,0
|
|
20231113,165600,507508950,21750,21750,21750,21750,0
|
|
20231113,165500,507508950,21750,21750,21750,21750,1080
|
|
20231113,165400,507508950,21750,21750,21750,21750,0
|
|
20231113,165300,507508950,21750,21750,21750,21750,0
|
|
20231113,165200,507508950,21750,21750,21750,21750,0
|
|
20231113,165100,507508950,21750,21750,21750,21750,0
|
|
20231113,165000,507508950,21750,21750,21750,21750,0
|
|
20231113,164900,507508950,21750,21750,21750,21750,0
|
|
20231113,164800,507508950,21750,21750,21750,21750,0
|
|
20231113,164700,507508950,21750,21750,21750,21750,0
|
|
20231113,164600,507508950,21750,21750,21750,21750,0
|
|
20231113,164500,507508950,21750,21750,21750,21750,0
|
|
20231113,164400,507508950,21750,21750,21750,21750,0
|
|
20231113,164300,507508950,21750,21750,21750,21750,0
|
|
20231113,164200,507508950,21750,21750,21750,21750,0
|
|
20231113,164100,507508950,21750,21750,21750,21750,0
|
|
20231113,164000,507508950,21750,21750,21750,21750,0
|
|
20231113,163900,507508950,21750,21750,21750,21750,0
|
|
20231113,163800,507508950,21750,21750,21750,21750,0
|
|
20231113,163700,507508950,21750,21750,21750,21750,0
|
|
20231113,163600,507508950,21750,21750,21750,21750,0
|
|
20231113,163500,507508950,21750,21750,21750,21750,0
|
|
20231113,163400,507508950,21750,21750,21750,21750,0
|
|
20231113,163300,507508950,21750,21750,21750,21750,0
|
|
20231113,163200,507508950,21750,21750,21750,21750,0
|
|
20231113,163100,507508950,21750,21750,21750,21750,0
|
|
20231113,163000,507508950,21750,21750,21750,21750,0
|
|
20231113,162900,507508950,21750,21750,21750,21750,0
|
|
20231113,162800,507508950,21750,21750,21750,21750,0
|
|
20231113,162700,507508950,21750,21750,21750,21750,0
|
|
20231113,162600,507508950,21750,21750,21750,21750,0
|
|
20231113,162500,507508950,21750,21750,21750,21750,1080
|
|
20231113,162400,507508950,21750,21750,21750,21750,0
|
|
20231113,162300,507508950,21750,21750,21750,21750,0
|
|
20231113,162200,507508950,21750,21750,21750,21750,0
|
|
20231113,162100,507508950,21750,21750,21750,21750,0
|
|
20231113,162000,507508950,21750,21750,21750,21750,0
|
|
20231113,161900,507508950,21750,21750,21750,21750,0
|
|
20231113,161800,507508950,21750,21750,21750,21750,0
|
|
20231113,161700,507508950,21750,21750,21750,21750,0
|
|
20231113,161600,507508950,21750,21750,21750,21750,0
|
|
20231113,161500,507508950,21750,21750,21750,21750,0
|
|
20231113,161400,507508950,21750,21750,21750,21750,0
|
|
20231113,161300,507508950,21750,21750,21750,21750,0
|
|
20231113,161200,507508950,21750,21750,21750,21750,0
|
|
20231113,161100,507508950,21750,21750,21750,21750,0
|
|
20231113,161000,507508950,21750,21750,21750,21750,0
|
|
20231113,160900,507508950,21750,21750,21750,21750,0
|
|
20231113,160800,507508950,21750,21750,21750,21750,0
|
|
20231113,160700,507508950,21750,21750,21750,21750,0
|
|
20231113,160600,507508950,21750,21750,21750,21750,0
|
|
20231113,160500,507508950,21750,21750,21750,21750,0
|
|
20231113,160400,507508950,21750,21750,21750,21750,0
|
|
20231113,160300,507508950,21750,21750,21750,21750,0
|
|
20231113,160200,507508950,21750,21750,21750,21750,0
|
|
20231113,160100,507508950,21750,21750,21750,21750,0
|
|
20231113,160000,507508950,21750,21750,21750,21750,0
|
|
20231113,155900,507508950,21750,21750,21750,21750,0
|
|
20231113,155800,507508950,21750,21750,21750,21750,0
|
|
20231113,155700,507508950,21750,21750,21750,21750,0
|
|
20231113,155600,507508950,21750,21750,21750,21750,0
|
|
20231113,155500,507508950,21750,21750,21750,21750,1080
|
|
20231113,155400,507508950,21750,21750,21750,21750,0
|
|
20231113,155300,507508950,21750,21750,21750,21750,0
|
|
20231113,155200,507508950,21750,21750,21750,21750,0
|
|
20231113,155100,507508950,21750,21750,21750,21750,0
|
|
20231113,155000,507508950,21750,21750,21750,21750,0
|
|
20231113,154900,507508950,21750,21750,21750,21750,0
|
|
20231113,154800,507508950,21750,21750,21750,21750,0
|
|
20231113,154700,507508950,21750,21750,21750,21750,0
|
|
20231113,154600,507508950,21750,21750,21750,21750,0
|
|
20231113,154500,507508950,21750,21750,21750,21750,0
|
|
20231113,154400,507508950,21750,21750,21750,21750,0
|
|
20231113,154300,507508950,21750,21750,21750,21750,0
|
|
20231113,154200,507508950,21750,21750,21750,21750,0
|
|
20231113,154100,507508950,21750,21750,21750,21750,0
|
|
20231113,154000,507508950,21750,21750,21750,21750,0
|
|
20231113,153900,507508950,21750,21750,21750,21750,0
|
|
20231113,153800,507508950,21750,21750,21750,21750,0
|
|
20231113,153700,507508950,21750,21750,21750,21750,0
|
|
20231113,153600,507508950,21750,21750,21750,21750,0
|
|
20231113,153500,507508950,21750,21750,21750,21750,0
|
|
20231113,153400,507508950,21750,21750,21750,21750,0
|
|
20231113,153300,507508950,21750,21750,21750,21750,0
|
|
20231113,153200,507508950,21750,21750,21750,21750,0
|
|
20231113,153100,507508950,21750,21750,21750,21750,0
|
|
20231113,153000,507508950,21750,21750,21750,21750,1080
|
|
20231113,152900,484018950,21800,21800,21800,21800,0
|
|
20231113,152800,484018950,21800,21800,21800,21800,0
|
|
20231113,152700,484018950,21800,21800,21800,21800,0
|
|
20231113,152600,484018950,21800,21800,21800,21800,0
|
|
20231113,152500,484018950,21800,21800,21800,21800,0
|
|
20231113,152400,484018950,21800,21800,21800,21800,0
|
|
20231113,152300,484018950,21800,21800,21800,21800,0
|
|
20231113,152200,484018950,21800,21800,21800,21800,0
|
|
20231113,152100,484018950,21800,21800,21800,21800,0
|
|
20231113,152000,484018950,21800,21800,21800,21800,0
|
|
20231113,151900,484018950,21800,21550,21800,21550,228
|
|
20231113,151800,479101550,21750,21750,21750,21750,0
|
|
20231113,151700,479101550,21750,21750,21750,21750,0
|
|
20231113,151600,479101550,21750,21700,21750,21550,197
|
|
20231113,151500,474850050,21700,21700,21700,21700,104
|
|
20231113,151400,472593250,21800,21800,21800,21800,10
|
|
20231113,151300,472375250,21800,21800,21800,21800,0
|
|
20231113,151200,472375250,21800,21800,21800,21800,0
|
|
20231113,151100,472375250,21800,21700,21800,21700,107
|
|
20231113,151000,470053250,21750,21750,21750,21750,501
|
|
20231113,150900,459156500,21750,21750,21750,21600,3
|
|
20231113,150800,459091400,21750,21750,21750,21750,32
|
|
20231113,150700,458395400,21650,21750,21750,21650,70
|
|
20231113,150600,456874900,21750,21750,21750,21750,90
|
|
20231113,150500,454917400,21750,21700,21750,21700,59
|
|
20231113,150400,453637050,21750,21750,21750,21750,42
|
|
20231113,150300,452723550,21750,21750,21750,21750,67
|
|
20231113,150200,451266300,21800,21700,21800,21700,34
|
|
20231113,150100,450525500,21700,21700,21700,21700,0
|
|
20231113,150000,450525500,21700,21700,21700,21700,70
|
|
20231113,145900,449006500,21700,21700,21700,21700,0
|
|
20231113,145800,449006500,21700,21650,21700,21600,102
|
|
20231113,145700,446796250,21600,21650,21650,21600,6
|
|
20231113,145600,446666450,21650,21650,21650,21650,0
|
|
20231113,145500,446666450,21650,21750,21750,21650,14
|
|
20231113,145400,446362850,21750,21750,21750,21750,0
|
|
20231113,145300,446362850,21750,21750,21750,21750,30
|
|
20231113,145200,445710350,21750,21750,21750,21650,123
|
|
20231113,145100,443035400,21700,21700,21700,21700,1
|
|
20231113,145000,443013700,21550,21450,21550,21400,279
|
|
20231113,144900,437019300,21500,21550,21550,21500,1155
|
|
20231113,144800,412186600,21700,21700,21700,21700,0
|
|
20231113,144700,412186600,21700,21700,21700,21700,0
|
|
20231113,144600,412186600,21700,21700,21700,21700,1
|
|
20231113,144500,412164900,21550,21550,21550,21550,0
|
|
20231113,144400,412164900,21550,21550,21550,21550,0
|
|
20231113,144300,412164900,21550,21550,21550,21550,0
|
|
20231113,144200,412164900,21550,21550,21550,21550,190
|
|
20231113,144100,408070400,21600,21600,21600,21600,100
|
|
20231113,144000,405910400,21600,21600,21600,21600,0
|
|
20231113,143900,405910400,21600,21600,21600,21600,0
|
|
20231113,143800,405910400,21600,21650,21650,21600,5
|
|
20231113,143700,405802350,21650,21750,21750,21650,11
|
|
20231113,143600,405564100,21650,21650,21650,21650,1
|
|
20231113,143500,405542450,21650,21700,21700,21650,19
|
|
20231113,143400,405130600,21750,21750,21750,21750,0
|
|
20231113,143300,405130600,21750,21700,21750,21700,16
|
|
20231113,143200,404783350,21700,21700,21700,21700,7
|
|
20231113,143100,404631450,21750,21750,21750,21750,0
|
|
20231113,143000,404631450,21750,21750,21750,21750,12
|
|
20231113,142900,404370450,21750,21750,21750,21750,7
|
|
20231113,142800,404218200,21800,21800,21800,21800,0
|
|
20231113,142700,404218200,21800,21800,21800,21800,0
|
|
20231113,142600,404218200,21800,21800,21800,21800,20
|
|
20231113,142500,403782200,21800,21800,21800,21800,4
|
|
20231113,142400,403695000,21800,21800,21800,21800,15
|
|
20231113,142300,403368000,21800,21800,21800,21800,100
|
|
20231113,142200,401188000,21800,21800,21800,21800,0
|
|
20231113,142100,401188000,21800,21800,21800,21800,0
|
|
20231113,142000,401188000,21800,21800,21800,21800,1
|
|
20231113,141900,401166200,21750,21750,21750,21750,0
|
|
20231113,141800,401166200,21750,21750,21750,21750,0
|
|
20231113,141700,401166200,21750,21750,21750,21750,250
|
|
20231113,141600,395728700,21750,21750,21750,21750,10
|
|
20231113,141500,395511200,21750,21750,21750,21750,0
|
|
20231113,141400,395511200,21750,21750,21750,21750,5
|
|
20231113,141300,395402450,21650,21650,21650,21650,14
|
|
20231113,141200,395099350,21700,21700,21700,21700,0
|
|
20231113,141100,395099350,21700,21700,21700,21700,0
|
|
20231113,141000,395099350,21700,21700,21700,21700,1
|
|
20231113,140900,395077650,21750,21750,21750,21750,0
|
|
20231113,140800,395077650,21750,21750,21750,21750,0
|
|
20231113,140700,395077650,21750,21750,21750,21750,2
|
|
20231113,140600,395034150,21700,21700,21700,21700,0
|
|
20231113,140500,395034150,21700,21700,21700,21700,10
|
|
20231113,140400,394817150,21700,21650,21700,21650,12
|
|
20231113,140300,394557200,21600,21600,21600,21600,0
|
|
20231113,140200,394557200,21600,21600,21600,21600,0
|
|
20231113,140100,394557200,21600,21600,21600,21600,67
|
|
20231113,140000,393110000,21700,21700,21700,21650,90
|
|
20231113,135900,391160050,21800,21800,21800,21800,0
|
|
20231113,135800,391160050,21800,21800,21800,21800,0
|
|
20231113,135700,391160050,21800,21800,21800,21800,0
|
|
20231113,135600,391160050,21800,21700,21800,21700,7
|
|
20231113,135500,391008050,21700,21700,21700,21700,0
|
|
20231113,135400,391008050,21700,21700,21700,21700,0
|
|
20231113,135300,391008050,21700,21700,21700,21700,2
|
|
20231113,135200,390964650,21700,21700,21700,21700,20
|
|
20231113,135100,390530650,21700,21700,21700,21700,0
|
|
20231113,135000,390530650,21700,21700,21700,21700,0
|
|
20231113,134900,390530650,21700,21700,21700,21700,3
|
|
20231113,134800,390465550,21700,21700,21700,21700,2
|
|
20231113,134700,390422150,21700,21700,21700,21700,0
|
|
20231113,134600,390422150,21700,21700,21700,21700,0
|
|
20231113,134500,390422150,21700,21700,21700,21700,5
|
|
20231113,134400,390313650,21650,21650,21650,21650,102
|
|
20231113,134300,388105350,21700,21700,21700,21700,50
|
|
20231113,134200,387020350,21700,21700,21700,21700,0
|
|
20231113,134100,387020350,21700,21700,21700,21700,10
|
|
20231113,134000,386803350,21700,21700,21700,21700,100
|
|
20231113,133900,384633350,21700,21700,21700,21700,50
|
|
20231113,133800,383548350,21750,21750,21750,21750,2
|
|
20231113,133700,383504850,21700,21700,21700,21700,2
|
|
20231113,133600,383461450,21750,21750,21750,21750,0
|
|
20231113,133500,383461450,21750,21750,21750,21750,0
|
|
20231113,133400,383461450,21750,21750,21750,21750,0
|
|
20231113,133300,383461450,21750,21700,21750,21700,19
|
|
20231113,133200,383049100,21750,21700,21750,21700,2
|
|
20231113,133100,383005650,21650,21650,21650,21650,0
|
|
20231113,133000,383005650,21650,21650,21650,21650,17
|
|
20231113,132900,382637600,21650,21650,21650,21650,87
|
|
20231113,132800,380754050,21650,21650,21650,21650,0
|
|
20231113,132700,380754050,21650,21650,21650,21650,2
|
|
20231113,132600,380710750,21700,21750,21750,21700,70
|
|
20231113,132500,379191250,21800,21800,21800,21800,0
|
|
20231113,132400,379191250,21800,21700,22100,21700,631
|
|
20231113,132300,365336200,21700,21700,21700,21700,15
|
|
20231113,132200,365010700,21650,21650,21650,21650,0
|
|
20231113,132100,365010700,21650,21650,21650,21650,2
|
|
20231113,132000,364967400,21650,21650,21650,21650,0
|
|
20231113,131900,364967400,21650,21650,21650,21650,0
|
|
20231113,131800,364967400,21650,21650,21650,21650,2
|
|
20231113,131700,364924100,21650,21800,21800,21650,146
|
|
20231113,131600,361747900,21850,21650,22100,21650,1092
|
|
20231113,131500,337738100,21600,21600,21600,21600,2
|
|
20231113,131400,337694900,21650,21650,21650,21650,0
|
|
20231113,131300,337694900,21650,21600,21650,21600,16
|
|
20231113,131200,337348600,21600,21600,21600,21600,1
|
|
20231113,131100,337327000,21600,21600,21600,21600,0
|
|
20231113,131000,337327000,21600,21600,21600,21600,0
|
|
20231113,130900,337327000,21600,21600,21600,21600,2
|
|
20231113,130800,337283800,21650,21650,21650,21650,0
|
|
20231113,130700,337283800,21650,21700,21700,21650,36
|
|
20231113,130600,336503850,21700,21700,21700,21700,2
|
|
20231113,130500,336460450,21700,21700,21700,21700,3
|
|
20231113,130400,336395350,21650,21650,21650,21650,20
|
|
20231113,130300,335962350,21600,21600,21600,21600,10
|
|
20231113,130200,335746350,21700,21700,21700,21700,15
|
|
20231113,130100,335420850,21650,21650,21650,21650,2
|
|
20231113,130000,335377550,21650,21650,21650,21650,0
|
|
20231113,125900,335377550,21650,21650,21650,21650,0
|
|
20231113,125800,335377550,21650,21650,21650,21650,20
|
|
20231113,125700,334944550,21650,21650,21650,21650,0
|
|
20231113,125600,334944550,21650,21600,21650,21600,147
|
|
20231113,125500,331762100,21600,21600,21600,21600,0
|
|
20231113,125400,331762100,21600,21600,21600,21600,0
|
|
20231113,125300,331762100,21600,21650,21650,21600,139
|
|
20231113,125200,328752850,21650,21650,21650,21650,0
|
|
20231113,125100,328752850,21650,21650,21650,21650,0
|
|
20231113,125000,328752850,21650,21650,21650,21650,52
|
|
20231113,124900,327627050,21650,21650,21650,21650,0
|
|
20231113,124800,327627050,21650,21650,21650,21650,0
|
|
20231113,124700,327627050,21650,21650,21650,21650,0
|
|
20231113,124600,327627050,21650,21650,21650,21650,15
|
|
20231113,124500,327302300,21700,21700,21700,21700,0
|
|
20231113,124400,327302300,21700,21700,21700,21700,5
|
|
20231113,124300,327193800,21700,21700,21700,21700,1
|
|
20231113,124200,327172100,21650,21650,21650,21650,4
|
|
20231113,124100,327085500,21650,21600,21650,21600,4
|
|
20231113,124000,326999000,21700,21700,21700,21700,15
|
|
20231113,123900,326673500,21700,21700,21700,21700,1
|
|
20231113,123800,326651800,21550,21550,21550,21550,2
|
|
20231113,123700,326608700,21500,21500,21500,21500,0
|
|
20231113,123600,326608700,21500,21500,21500,21500,0
|
|
20231113,123500,326608700,21500,21500,21500,21500,5
|
|
20231113,123400,326501200,21500,21500,21500,21500,0
|
|
20231113,123300,326501200,21500,21500,21500,21500,0
|
|
20231113,123200,326501200,21500,21500,21500,21500,47
|
|
20231113,123100,325490700,21500,21500,21500,21500,0
|
|
20231113,123000,325490700,21500,21500,21500,21500,38
|
|
20231113,122900,324673700,21700,21700,21700,21700,1
|
|
20231113,122800,324652000,21500,21650,21650,21500,200
|
|
20231113,122700,320346700,21550,21700,21700,21550,239
|
|
20231113,122600,315191450,21700,21700,21700,21700,2
|
|
20231113,122500,315148050,21650,21650,21650,21650,66
|
|
20231113,122400,313719150,21600,21600,21600,21600,0
|
|
20231113,122300,313719150,21600,21600,21600,21600,0
|
|
20231113,122200,313719150,21600,21600,21600,21600,0
|
|
20231113,122100,313719150,21600,21600,21600,21600,37
|
|
20231113,122000,312919950,21550,21500,21550,21500,39
|
|
20231113,121900,312081400,21500,21500,21500,21500,4
|
|
20231113,121800,311995400,21550,21550,21550,21550,4
|
|
20231113,121700,311909200,21550,21550,21550,21550,0
|
|
20231113,121600,311909200,21550,21550,21550,21550,0
|
|
20231113,121500,311909200,21550,21550,21550,21550,0
|
|
20231113,121400,311909200,21550,21550,21550,21550,0
|
|
20231113,121300,311909200,21550,21550,21550,21550,2
|
|
20231113,121200,311866100,21500,21500,21500,21500,0
|
|
20231113,121100,311866100,21500,21600,21600,21500,355
|
|
20231113,121000,304215450,21600,21600,21600,21600,14
|
|
20231113,120900,303913050,21600,21600,21600,21600,24
|
|
20231113,120800,303394650,21550,21550,21550,21550,2
|
|
20231113,120700,303351550,21550,21550,21550,21550,0
|
|
20231113,120600,303351550,21550,21550,21550,21550,95
|
|
20231113,120500,301304300,21550,21550,21550,21550,0
|
|
20231113,120400,301304300,21550,21600,21600,21550,2
|
|
20231113,120300,301261150,21600,21600,21600,21600,34
|
|
20231113,120200,300526750,21600,21600,21600,21600,0
|
|
20231113,120100,300526750,21600,21600,21600,21600,252
|
|
20231113,120000,295083550,21600,21600,21600,21600,0
|
|
20231113,115900,295083550,21600,21600,21600,21600,2
|
|
20231113,115800,295040350,21650,21650,21650,21650,11
|
|
20231113,115700,294802200,21600,21600,21600,21600,2
|
|
20231113,115600,294759000,21650,21650,21650,21650,0
|
|
20231113,115500,294759000,21650,21650,21650,21650,16
|
|
20231113,115400,294412600,21600,21600,21600,21600,0
|
|
20231113,115300,294412600,21600,21650,21650,21600,1093
|
|
20231113,115200,270752800,21700,21700,21700,21700,37
|
|
20231113,115100,269949900,21700,21700,21700,21700,10
|
|
20231113,115000,269732900,21650,21650,21650,21650,0
|
|
20231113,114900,269732900,21650,21650,21650,21650,2
|
|
20231113,114800,269689600,21650,21650,21650,21650,0
|
|
20231113,114700,269689600,21650,21650,21650,21650,0
|
|
20231113,114600,269689600,21650,21650,21650,21650,0
|
|
20231113,114500,269689600,21650,21700,21700,21650,495
|
|
20231113,114400,258954900,21700,21700,21700,21700,26
|
|
20231113,114300,258390700,21700,21700,21700,21700,48
|
|
20231113,114200,257349100,21750,21750,21750,21750,0
|
|
20231113,114100,257349100,21750,21750,21750,21750,16
|
|
20231113,114000,257001100,21750,21750,21750,21750,2
|
|
20231113,113900,256957600,21700,21700,21700,21700,15
|
|
20231113,113800,256632100,21700,21700,21700,21700,2
|
|
20231113,113700,256588700,21700,21700,21700,21700,0
|
|
20231113,113600,256588700,21700,21700,21700,21700,0
|
|
20231113,113500,256588700,21700,21700,21700,21700,0
|
|
20231113,113400,256588700,21700,21700,21700,21700,16
|
|
20231113,113300,256241500,21650,21650,21650,21650,0
|
|
20231113,113200,256241500,21650,21700,21700,21650,3
|
|
20231113,113100,256176500,21700,21700,21700,21700,15
|
|
20231113,113000,255851000,21650,21650,21650,21650,0
|
|
20231113,112900,255851000,21650,21650,21650,21650,102
|
|
20231113,112800,253642700,21650,21650,21650,21650,0
|
|
20231113,112700,253642700,21650,21650,21650,21650,0
|
|
20231113,112600,253642700,21650,21650,21650,21650,2
|
|
20231113,112500,253599400,21650,21650,21650,21650,2
|
|
20231113,112400,253556100,21650,21650,21650,21650,0
|
|
20231113,112300,253556100,21650,21650,21650,21650,2
|
|
20231113,112200,253512800,21700,21700,21700,21700,0
|
|
20231113,112100,253512800,21700,21700,21700,21700,0
|
|
20231113,112000,253512800,21700,21700,21700,21650,24
|
|
20231113,111900,252992100,21650,21650,21650,21650,0
|
|
20231113,111800,252992100,21650,21650,21650,21650,2
|
|
20231113,111700,252948800,21650,21650,21650,21650,0
|
|
20231113,111600,252948800,21650,21650,21650,21650,2
|
|
20231113,111500,252905500,21650,21700,21700,21650,20
|
|
20231113,111400,252472300,21700,21650,21700,21650,55
|
|
20231113,111300,251281450,21650,21700,21700,21650,135
|
|
20231113,111200,248357150,21700,21700,21700,21700,162
|
|
20231113,111100,244841750,21650,21700,21700,21650,160
|
|
20231113,111000,241377250,21700,21700,21700,21700,0
|
|
20231113,110900,241377250,21700,21700,21700,21700,0
|
|
20231113,110800,241377250,21700,21700,21700,21700,205
|
|
20231113,110700,236928750,21700,21700,21700,21700,41
|
|
20231113,110600,236039050,21700,21700,21700,21700,2
|
|
20231113,110500,235995650,21650,21650,21650,21650,114
|
|
20231113,110400,233527550,21700,21700,21700,21700,233
|
|
20231113,110300,228471450,21700,21700,21700,21700,2
|
|
20231113,110200,228428050,21750,21750,21750,21750,81
|
|
20231113,110100,226666300,21800,21800,21800,21800,104
|
|
20231113,110000,224399100,21850,21850,21850,21850,35
|
|
20231113,105900,223634350,21900,21850,21900,21850,4
|
|
20231113,105800,223546850,21900,21900,21900,21900,0
|
|
20231113,105700,223546850,21900,21900,21900,21900,20
|
|
20231113,105600,223108850,21800,21850,21950,21800,140
|
|
20231113,105500,220049850,21800,21800,21800,21800,36
|
|
20231113,105400,219265050,21700,21700,21700,21700,0
|
|
20231113,105300,219265050,21700,21750,21750,21700,16
|
|
20231113,105200,218917800,21750,21750,21750,21700,62
|
|
20231113,105100,217571400,21800,21800,21800,21800,0
|
|
20231113,105000,217571400,21800,21800,21800,21800,2
|
|
20231113,104900,217527800,21800,21800,21800,21800,0
|
|
20231113,104800,217527800,21800,21800,21800,21800,0
|
|
20231113,104700,217527800,21800,21750,21800,21750,5
|
|
20231113,104600,217418850,21700,21750,21750,21700,52
|
|
20231113,104500,216287900,21700,21700,21700,21700,0
|
|
20231113,104400,216287900,21700,21700,21700,21700,0
|
|
20231113,104300,216287900,21700,21700,21700,21700,300
|
|
20231113,104200,209777900,21850,21850,21850,21850,0
|
|
20231113,104100,209777900,21850,21850,21850,21850,0
|
|
20231113,104000,209777900,21850,21850,21850,21850,0
|
|
20231113,103900,209777900,21850,21850,21850,21850,0
|
|
20231113,103800,209777900,21850,21850,21850,21850,0
|
|
20231113,103700,209777900,21850,21850,21850,21850,0
|
|
20231113,103600,209777900,21850,21850,21850,21850,0
|
|
20231113,103500,209777900,21850,21850,21850,21850,0
|
|
20231113,103400,209777900,21850,21850,21850,21850,0
|
|
20231113,103300,209777900,21850,21850,21850,21850,20
|
|
20231113,103200,209340900,21850,21850,21850,21850,0
|
|
20231113,103100,209340900,21850,21850,21850,21850,0
|
|
20231113,103000,209340900,21850,21750,21850,21700,256
|
|
20231113,102900,203774300,21750,21750,21750,21750,207
|
|
20231113,102800,199272050,21750,21750,21750,21750,131
|
|
20231113,102700,196422800,21900,21900,21900,21900,0
|
|
20231113,102600,196422800,21900,21900,21900,21900,4
|
|
20231113,102500,196335200,21750,21750,21750,21750,0
|
|
20231113,102400,196335200,21750,21750,21750,21750,5
|
|
20231113,102300,196226450,21900,21900,21900,21900,1
|
|
20231113,102200,196204550,21900,21900,21900,21900,0
|
|
20231113,102100,196204550,21900,21900,21900,21900,776
|
|
20231113,102000,179210150,21750,21800,21800,21750,40
|
|
20231113,101900,178339650,21750,21750,21750,21750,0
|
|
20231113,101800,178339650,21750,21750,21750,21750,0
|
|
20231113,101700,178339650,21750,21750,21750,21750,0
|
|
20231113,101600,178339650,21750,21750,21750,21750,0
|
|
20231113,101500,178339650,21750,21750,21750,21750,2
|
|
20231113,101400,178296150,21750,21750,21750,21750,15
|
|
20231113,101300,177969900,21800,21800,21800,21800,0
|
|
20231113,101200,177969900,21800,21800,21800,21800,0
|
|
20231113,101100,177969900,21800,21800,21800,21800,50
|
|
20231113,101000,176879900,21800,21800,21800,21800,10
|
|
20231113,100900,176661900,21800,21800,21800,21800,10
|
|
20231113,100800,176443900,21800,21800,21800,21800,0
|
|
20231113,100700,176443900,21800,21800,21800,21800,543
|
|
20231113,100600,164606500,21850,21850,21850,21850,160
|
|
20231113,100500,161110500,21800,21800,21800,21800,1001
|
|
20231113,100400,139288700,21800,21850,21850,21800,47
|
|
20231113,100300,138262850,21800,21800,21800,21800,22
|
|
20231113,100200,137783250,21800,21850,21850,21800,23
|
|
20231113,100100,137281450,21850,21850,21850,21850,72
|
|
20231113,100000,135708250,21900,21900,21950,21900,514
|
|
20231113,095900,124451600,21950,21950,21950,21950,0
|
|
20231113,095800,124451600,21950,21950,21950,21950,1
|
|
20231113,095700,124429650,22000,22000,22000,22000,145
|
|
20231113,095600,121239650,22000,22000,22000,22000,0
|
|
20231113,095500,121239650,22000,22000,22000,22000,1
|
|
20231113,095400,121217650,22000,22000,22000,22000,25
|
|
20231113,095300,120667650,21900,21900,21900,21900,1000
|
|
20231113,095200,98767650,21900,21900,21900,21900,27
|
|
20231113,095100,98176350,21950,21950,21950,21950,1
|
|
20231113,095000,98154400,21950,21950,21950,21950,0
|
|
20231113,094900,98154400,21950,21950,21950,21950,0
|
|
20231113,094800,98154400,21950,21950,21950,21950,721
|
|
20231113,094700,82328450,21950,21950,21950,21950,16
|
|
20231113,094600,81977250,22000,22000,22000,22000,9
|
|
20231113,094500,81779250,21950,21950,21950,21950,10
|
|
20231113,094400,81559750,21950,22000,22000,21950,404
|
|
20231113,094300,72671950,22000,22100,22100,22000,32
|
|
20231113,094200,71967000,22150,22150,22150,22150,2
|
|
20231113,094100,71922700,22100,22100,22100,22100,306
|
|
20231113,094000,65160100,22100,22100,22100,22100,4
|
|
20231113,093900,65071700,22050,22050,22050,22050,6
|
|
20231113,093800,64939400,22050,22050,22050,22050,9
|
|
20231113,093700,64740950,21950,21950,21950,21950,50
|
|
20231113,093600,63643450,22050,22050,22050,22050,32
|
|
20231113,093500,62937850,22000,22000,22000,22000,0
|
|
20231113,093400,62937850,22000,22050,22100,22000,739
|
|
20231113,093300,46650900,22050,22050,22050,22050,0
|
|
20231113,093200,46650900,22050,22050,22050,22050,0
|
|
20231113,093100,46650900,22050,22050,22300,22050,294
|
|
20231113,093000,40145150,22100,22100,22100,22100,214
|
|
20231113,092900,35415750,22250,22250,22250,22250,0
|
|
20231113,092800,35415750,22250,22250,22250,22250,2
|
|
20231113,092700,35371250,22250,22250,22250,22250,1
|
|
20231113,092600,35349000,22100,22100,22100,22100,0
|
|
20231113,092500,35349000,22100,22250,22250,22100,6
|
|
20231113,092400,35216250,22100,22100,22100,22100,40
|
|
20231113,092300,34332250,22250,22100,22250,22100,22
|
|
20231113,092200,33845450,22200,22200,22200,22200,9
|
|
20231113,092100,33645650,22200,22200,22200,22200,5
|
|
20231113,092000,33534650,22100,22150,22150,22100,117
|
|
20231113,091900,30947200,22150,22150,22150,22150,0
|
|
20231113,091800,30947200,22150,22150,22150,22150,20
|
|
20231113,091700,30504200,22150,22200,22200,22150,28
|
|
20231113,091600,29883500,22300,22300,22300,22300,0
|
|
20231113,091500,29883500,22300,22300,22300,22300,0
|
|
20231113,091400,29883500,22300,22200,22300,22200,33
|
|
20231113,091300,29149100,22150,22250,22250,22150,79
|
|
20231113,091200,27398050,22200,22300,22300,22200,64
|
|
20231113,091100,25972600,22300,22300,22300,22300,0
|
|
20231113,091000,25972600,22300,22300,22300,22300,11
|
|
20231113,090900,25727300,22300,22300,22300,22300,4
|
|
20231113,090800,25638100,22300,22400,22400,22250,128
|
|
20231113,090700,22774800,22400,22400,22400,22400,21
|
|
20231113,090600,22304400,22400,22400,22400,22400,0
|
|
20231113,090500,22304400,22400,22350,22400,22350,17
|
|
20231113,090400,21924350,22350,22350,22350,22350,57
|
|
20231113,090300,20650400,22400,22450,22450,22400,135
|
|
20231113,090200,17625650,22400,22400,22400,22400,0
|
|
20231113,090100,17625650,22400,22400,22400,22400,185
|
|
20231113,090000,13481650,22100,22100,22150,22100,610
|