590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184700,517308900,40050,40050,40050,40050,76
|
|
20231122,184600,517308900,40050,40050,40050,40050,0
|
|
20231122,184500,517308900,40050,40050,40050,40050,0
|
|
20231122,184400,517308900,40050,40050,40050,40050,0
|
|
20231122,184300,517308900,40050,40050,40050,40050,0
|
|
20231122,184200,517308900,40050,40050,40050,40050,0
|
|
20231122,184100,517308900,40050,40050,40050,40050,0
|
|
20231122,184000,517308900,40050,40050,40050,40050,0
|
|
20231122,183900,517308900,40050,40050,40050,40050,0
|
|
20231122,183800,517308900,40050,40050,40050,40050,0
|
|
20231122,183700,517308900,40050,40050,40050,40050,0
|
|
20231122,183600,517308900,40050,40050,40050,40050,0
|
|
20231122,183500,517308900,40050,40050,40050,40050,0
|
|
20231122,183400,517308900,40050,40050,40050,40050,0
|
|
20231122,183300,517308900,40050,40050,40050,40050,0
|
|
20231122,183200,517308900,40050,40050,40050,40050,0
|
|
20231122,183100,517308900,40050,40050,40050,40050,0
|
|
20231122,183000,517308900,40050,40050,40050,40050,0
|
|
20231122,182900,517308900,40050,40050,40050,40050,0
|
|
20231122,182800,517308900,40050,40050,40050,40050,0
|
|
20231122,182700,517308900,40050,40050,40050,40050,0
|
|
20231122,182600,517308900,40050,40050,40050,40050,0
|
|
20231122,182500,517308900,40050,40050,40050,40050,0
|
|
20231122,182400,517308900,40050,40050,40050,40050,0
|
|
20231122,182300,517308900,40050,40050,40050,40050,0
|
|
20231122,182200,517308900,40050,40050,40050,40050,0
|
|
20231122,182100,517308900,40050,40050,40050,40050,0
|
|
20231122,182000,517308900,40050,40050,40050,40050,0
|
|
20231122,181900,517308900,40050,40050,40050,40050,0
|
|
20231122,181800,517308900,40050,40050,40050,40050,0
|
|
20231122,181700,517308900,40050,40050,40050,40050,76
|
|
20231122,181600,517308900,40050,40050,40050,40050,0
|
|
20231122,181500,517308900,40050,40050,40050,40050,0
|
|
20231122,181400,517308900,40050,40050,40050,40050,0
|
|
20231122,181300,517308900,40050,40050,40050,40050,0
|
|
20231122,181200,517308900,40050,40050,40050,40050,0
|
|
20231122,181100,517308900,40050,40050,40050,40050,0
|
|
20231122,181000,517308900,40050,40050,40050,40050,0
|
|
20231122,180900,517308900,40050,40050,40050,40050,0
|
|
20231122,180800,517308900,40050,40050,40050,40050,0
|
|
20231122,180700,517308900,40050,40050,40050,40050,0
|
|
20231122,180600,517308900,40050,40050,40050,40050,0
|
|
20231122,180500,517308900,40050,40050,40050,40050,0
|
|
20231122,180400,517308900,40050,40050,40050,40050,0
|
|
20231122,180300,517308900,40050,40050,40050,40050,0
|
|
20231122,180200,517308900,40050,40050,40050,40050,0
|
|
20231122,180100,517308900,40050,40050,40050,40050,0
|
|
20231122,180000,517308900,40050,40050,40050,40050,0
|
|
20231122,175900,517308900,40050,40050,40050,40050,0
|
|
20231122,175800,517308900,40050,40050,40050,40050,0
|
|
20231122,175700,517308900,40050,40050,40050,40050,0
|
|
20231122,175600,517308900,40050,40050,40050,40050,0
|
|
20231122,175500,517308900,40050,40050,40050,40050,0
|
|
20231122,175400,517308900,40050,40050,40050,40050,0
|
|
20231122,175300,517308900,40050,40050,40050,40050,0
|
|
20231122,175200,517308900,40050,40050,40050,40050,0
|
|
20231122,175100,517308900,40050,40050,40050,40050,0
|
|
20231122,175000,517308900,40050,40050,40050,40050,0
|
|
20231122,174900,517308900,40050,40050,40050,40050,0
|
|
20231122,174800,517308900,40050,40050,40050,40050,0
|
|
20231122,174700,517308900,40050,40050,40050,40050,76
|
|
20231122,174600,517308900,40050,40050,40050,40050,0
|
|
20231122,174500,517308900,40050,40050,40050,40050,0
|
|
20231122,174400,517308900,40050,40050,40050,40050,0
|
|
20231122,174300,517308900,40050,40050,40050,40050,0
|
|
20231122,174200,517308900,40050,40050,40050,40050,0
|
|
20231122,174100,517308900,40050,40050,40050,40050,0
|
|
20231122,174000,517308900,40050,40050,40050,40050,0
|
|
20231122,173900,517308900,40050,40050,40050,40050,0
|
|
20231122,173800,517308900,40050,40050,40050,40050,0
|
|
20231122,173700,517308900,40050,40050,40050,40050,0
|
|
20231122,173600,517308900,40050,40050,40050,40050,0
|
|
20231122,173500,517308900,40050,40050,40050,40050,0
|
|
20231122,173400,517308900,40050,40050,40050,40050,0
|
|
20231122,173300,517308900,40050,40050,40050,40050,0
|
|
20231122,173200,517308900,40050,40050,40050,40050,0
|
|
20231122,173100,517308900,40050,40050,40050,40050,0
|
|
20231122,173000,517308900,40050,40050,40050,40050,0
|
|
20231122,172900,517308900,40050,40050,40050,40050,0
|
|
20231122,172800,517308900,40050,40050,40050,40050,0
|
|
20231122,172700,517308900,40050,40050,40050,40050,0
|
|
20231122,172600,517308900,40050,40050,40050,40050,0
|
|
20231122,172500,517308900,40050,40050,40050,40050,0
|
|
20231122,172400,517308900,40050,40050,40050,40050,0
|
|
20231122,172300,517308900,40050,40050,40050,40050,0
|
|
20231122,172200,517308900,40050,40050,40050,40050,0
|
|
20231122,172100,517308900,40050,40050,40050,40050,0
|
|
20231122,172000,517308900,40050,40050,40050,40050,0
|
|
20231122,171900,517308900,40050,40050,40050,40050,0
|
|
20231122,171800,517308900,40050,40050,40050,40050,0
|
|
20231122,171700,517308900,40050,40050,40050,40050,76
|
|
20231122,171600,517308900,40050,40050,40050,40050,0
|
|
20231122,171500,517308900,40050,40050,40050,40050,0
|
|
20231122,171400,517308900,40050,40050,40050,40050,0
|
|
20231122,171300,517308900,40050,40050,40050,40050,0
|
|
20231122,171200,517308900,40050,40050,40050,40050,0
|
|
20231122,171100,517308900,40050,40050,40050,40050,0
|
|
20231122,171000,517308900,40050,40050,40050,40050,0
|
|
20231122,170900,517308900,40050,40050,40050,40050,0
|
|
20231122,170800,517308900,40050,40050,40050,40050,0
|
|
20231122,170700,517308900,40050,40050,40050,40050,0
|
|
20231122,170600,517308900,40050,40050,40050,40050,0
|
|
20231122,170500,517308900,40050,40050,40050,40050,0
|
|
20231122,170400,517308900,40050,40050,40050,40050,0
|
|
20231122,170300,517308900,40050,40050,40050,40050,0
|
|
20231122,170200,517308900,40050,40050,40050,40050,0
|
|
20231122,170100,517308900,40050,40050,40050,40050,0
|
|
20231122,170000,517308900,40050,40050,40050,40050,0
|
|
20231122,165900,517308900,40050,40050,40050,40050,0
|
|
20231122,165800,517308900,40050,40050,40050,40050,0
|
|
20231122,165700,517308900,40050,40050,40050,40050,0
|
|
20231122,165600,517308900,40050,40050,40050,40050,0
|
|
20231122,165500,517308900,40050,40050,40050,40050,0
|
|
20231122,165400,517308900,40050,40050,40050,40050,0
|
|
20231122,165300,517308900,40050,40050,40050,40050,0
|
|
20231122,165200,517308900,40050,40050,40050,40050,0
|
|
20231122,165100,517308900,40050,40050,40050,40050,0
|
|
20231122,165000,517308900,40050,40050,40050,40050,0
|
|
20231122,164900,517308900,40050,40050,40050,40050,0
|
|
20231122,164800,517308900,40050,40050,40050,40050,0
|
|
20231122,164700,517308900,40050,40050,40050,40050,76
|
|
20231122,164600,517308900,40050,40050,40050,40050,0
|
|
20231122,164500,517308900,40050,40050,40050,40050,0
|
|
20231122,164400,517308900,40050,40050,40050,40050,0
|
|
20231122,164300,517308900,40050,40050,40050,40050,0
|
|
20231122,164200,517308900,40050,40050,40050,40050,0
|
|
20231122,164100,517308900,40050,40050,40050,40050,0
|
|
20231122,164000,517308900,40050,40050,40050,40050,0
|
|
20231122,163900,517308900,40050,40050,40050,40050,0
|
|
20231122,163800,517308900,40050,40050,40050,40050,0
|
|
20231122,163700,517308900,40050,40050,40050,40050,0
|
|
20231122,163600,517308900,40050,40050,40050,40050,0
|
|
20231122,163500,517308900,40050,40050,40050,40050,0
|
|
20231122,163400,517308900,40050,40050,40050,40050,0
|
|
20231122,163300,517308900,40050,40050,40050,40050,0
|
|
20231122,163200,517308900,40050,40050,40050,40050,0
|
|
20231122,163100,517308900,40050,40050,40050,40050,0
|
|
20231122,163000,517308900,40050,40050,40050,40050,0
|
|
20231122,162900,517308900,40050,40050,40050,40050,0
|
|
20231122,162800,517308900,40050,40050,40050,40050,0
|
|
20231122,162700,517308900,40050,40050,40050,40050,0
|
|
20231122,162600,517308900,40050,40050,40050,40050,0
|
|
20231122,162500,517308900,40050,40050,40050,40050,0
|
|
20231122,162400,517308900,40050,40050,40050,40050,0
|
|
20231122,162300,517308900,40050,40050,40050,40050,0
|
|
20231122,162200,517308900,40050,40050,40050,40050,0
|
|
20231122,162100,517308900,40050,40050,40050,40050,0
|
|
20231122,162000,517308900,40050,40050,40050,40050,0
|
|
20231122,161900,517308900,40050,40050,40050,40050,0
|
|
20231122,161800,517308900,40050,40050,40050,40050,0
|
|
20231122,161700,517308900,40050,40050,40050,40050,76
|
|
20231122,161600,517308900,40050,40050,40050,40050,0
|
|
20231122,161500,517308900,40050,40050,40050,40050,0
|
|
20231122,161400,517308900,40050,40050,40050,40050,0
|
|
20231122,161300,517308900,40050,40050,40050,40050,0
|
|
20231122,161200,517308900,40050,40050,40050,40050,0
|
|
20231122,161100,517308900,40050,40050,40050,40050,0
|
|
20231122,161000,517308900,40050,40050,40050,40050,0
|
|
20231122,160900,517308900,40050,40050,40050,40050,0
|
|
20231122,160800,517308900,40050,40050,40050,40050,0
|
|
20231122,160700,517308900,40050,40050,40050,40050,0
|
|
20231122,160600,517308900,40050,40050,40050,40050,0
|
|
20231122,160500,517308900,40050,40050,40050,40050,0
|
|
20231122,160400,517308900,40050,40050,40050,40050,0
|
|
20231122,160300,517308900,40050,40050,40050,40050,0
|
|
20231122,160200,517308900,40050,40050,40050,40050,0
|
|
20231122,160100,517308900,40050,40050,40050,40050,0
|
|
20231122,160000,517308900,40050,40050,40050,40050,0
|
|
20231122,155900,517308900,40050,40050,40050,40050,0
|
|
20231122,155800,517308900,40050,40050,40050,40050,0
|
|
20231122,155700,517308900,40050,40050,40050,40050,0
|
|
20231122,155600,517308900,40050,40050,40050,40050,0
|
|
20231122,155500,517308900,40050,40050,40050,40050,0
|
|
20231122,155400,517308900,40050,40050,40050,40050,0
|
|
20231122,155300,517308900,40050,40050,40050,40050,0
|
|
20231122,155200,517308900,40050,40050,40050,40050,0
|
|
20231122,155100,517308900,40050,40050,40050,40050,0
|
|
20231122,155000,517308900,40050,40050,40050,40050,0
|
|
20231122,154900,517308900,40050,40050,40050,40050,0
|
|
20231122,154800,517308900,40050,40050,40050,40050,0
|
|
20231122,154700,517308900,40050,40050,40050,40050,76
|
|
20231122,154600,517308900,40050,40050,40050,40050,0
|
|
20231122,154500,517308900,40050,40050,40050,40050,0
|
|
20231122,154400,517308900,40050,40050,40050,40050,0
|
|
20231122,154300,517308900,40050,40050,40050,40050,0
|
|
20231122,154200,517308900,40050,40050,40050,40050,0
|
|
20231122,154100,517308900,40050,40050,40050,40050,0
|
|
20231122,154000,517308900,40050,40050,40050,40050,0
|
|
20231122,153900,517308900,40050,40050,40050,40050,0
|
|
20231122,153800,517308900,40050,40050,40050,40050,0
|
|
20231122,153700,517308900,40050,40050,40050,40050,0
|
|
20231122,153600,517308900,40050,40050,40050,40050,0
|
|
20231122,153500,517308900,40050,40050,40050,40050,0
|
|
20231122,153400,517308900,40050,40050,40050,40050,0
|
|
20231122,153300,517308900,40050,40050,40050,40050,0
|
|
20231122,153200,517308900,40050,40050,40050,40050,0
|
|
20231122,153100,517308900,40050,40050,40050,40050,0
|
|
20231122,153000,517308900,40050,40050,40050,40050,76
|
|
20231122,152900,514265100,40050,40050,40050,40050,0
|
|
20231122,152800,514265100,40050,40050,40050,40050,0
|
|
20231122,152700,514265100,40050,40050,40050,40050,0
|
|
20231122,152600,514265100,40050,40050,40050,40050,0
|
|
20231122,152500,514265100,40050,40050,40050,40050,0
|
|
20231122,152400,514265100,40050,40050,40050,40050,0
|
|
20231122,152300,514265100,40050,40050,40050,40050,0
|
|
20231122,152200,514265100,40050,40050,40050,40050,0
|
|
20231122,152100,514265100,40050,40050,40050,40050,0
|
|
20231122,152000,514265100,40050,40050,40050,40050,0
|
|
20231122,151900,514265100,40050,40000,40050,40000,94
|
|
20231122,151800,510504050,40000,39900,40000,39900,41
|
|
20231122,151700,508864250,39900,39900,39950,39900,3
|
|
20231122,151600,508744500,40000,39950,40000,39950,20
|
|
20231122,151500,507944550,39950,39900,39950,39900,13
|
|
20231122,151400,507425250,39900,39900,39900,39900,3
|
|
20231122,151300,507305550,39900,39900,39900,39900,1
|
|
20231122,151200,507265650,39900,39900,39900,39900,2
|
|
20231122,151100,507185850,39900,39900,39900,39900,1
|
|
20231122,151000,507145950,39900,39900,39950,39850,22
|
|
20231122,150900,506268650,39950,39900,39950,39850,34
|
|
20231122,150800,504912600,39950,39900,39950,39900,35
|
|
20231122,150700,503514700,39950,39900,39950,39850,111
|
|
20231122,150600,499085800,39900,39900,39900,39850,121
|
|
20231122,150500,494258000,39900,39900,39950,39900,14
|
|
20231122,150400,493699350,39900,39900,39900,39850,8
|
|
20231122,150300,493380200,39900,39850,39900,39850,25
|
|
20231122,150200,492382750,39900,39900,39900,39850,14
|
|
20231122,150100,491824350,39900,39850,39900,39850,21
|
|
20231122,150000,490987400,39850,39850,39900,39850,42
|
|
20231122,145900,489313650,39850,39900,39900,39850,8
|
|
20231122,145800,488994500,39900,39900,39900,39850,7
|
|
20231122,145700,488715300,39900,39900,39950,39900,42
|
|
20231122,145600,487039000,39900,39900,39900,39900,6
|
|
20231122,145500,486799600,39900,39900,39950,39850,16
|
|
20231122,145400,486161500,39900,39900,39900,39850,28
|
|
20231122,145300,485044350,39900,39900,39900,39850,7
|
|
20231122,145200,484765150,39850,39900,39900,39850,15
|
|
20231122,145100,484167050,39900,39850,39950,39850,41
|
|
20231122,145000,482530950,39850,39900,39900,39850,14
|
|
20231122,144900,481972800,39850,39900,39900,39850,8
|
|
20231122,144800,481653700,39900,39900,39900,39850,27
|
|
20231122,144700,480576450,39900,39900,39900,39850,27
|
|
20231122,144600,479499300,39850,39850,39900,39850,32
|
|
20231122,144500,478223600,39850,39850,39900,39850,37
|
|
20231122,144400,476747600,39850,39850,39850,39850,3
|
|
20231122,144300,476628050,39950,39850,39950,39850,11
|
|
20231122,144200,476189200,39900,39900,39950,39900,18
|
|
20231122,144100,475470950,39900,39900,39900,39900,5
|
|
20231122,144000,475271450,39900,39900,39900,39900,13
|
|
20231122,143900,474752750,39900,39900,39900,39900,30
|
|
20231122,143800,473555750,39900,39950,39950,39900,13
|
|
20231122,143700,473036450,39950,39950,39950,39950,6
|
|
20231122,143600,472796750,39950,39950,39950,39950,29
|
|
20231122,143500,471638200,39950,39900,39950,39900,11
|
|
20231122,143400,471198850,39900,39900,39900,39900,9
|
|
20231122,143300,470839750,39950,39950,39950,39900,36
|
|
20231122,143200,469401600,39950,39950,39950,39950,3
|
|
20231122,143100,469281750,39950,39900,39950,39900,7
|
|
20231122,143000,469002200,39900,39950,39950,39900,37
|
|
20231122,142900,467525750,39900,39900,39900,39900,16
|
|
20231122,142800,466887350,39900,39950,39950,39900,34
|
|
20231122,142700,465530700,39950,39950,39950,39900,30
|
|
20231122,142600,464332250,39950,39950,39950,39950,2
|
|
20231122,142500,464252350,39950,39900,39950,39900,39
|
|
20231122,142400,462694900,39900,39950,39950,39900,7
|
|
20231122,142300,462415300,39950,39950,39950,39900,15
|
|
20231122,142200,461816100,39950,39900,39950,39900,16
|
|
20231122,142100,461177000,39950,39900,39950,39900,14
|
|
20231122,142000,460617900,39950,39900,39950,39900,19
|
|
20231122,141900,459859050,39950,39900,40000,39900,109
|
|
20231122,141800,455499400,39900,39950,39950,39900,28
|
|
20231122,141700,454382050,39950,39900,39950,39900,22
|
|
20231122,141600,453503450,39900,39900,39900,39900,1
|
|
20231122,141500,453463550,39950,40000,40000,39950,23
|
|
20231122,141400,452544600,39950,39950,39950,39950,6
|
|
20231122,141300,452304900,39950,39900,40000,39900,208
|
|
20231122,141200,443985750,39900,39900,39900,39900,49
|
|
20231122,141100,442030650,39950,39900,39950,39900,11
|
|
20231122,141000,441591450,39900,39900,39950,39900,153
|
|
20231122,140900,435485750,39900,39900,39900,39900,174
|
|
20231122,140800,428543150,39900,39900,39900,39900,13
|
|
20231122,140700,428024450,39900,39950,39950,39900,22
|
|
20231122,140600,427145600,39950,39900,39950,39900,15
|
|
20231122,140500,426546900,39950,39950,39950,39950,3
|
|
20231122,140400,426427050,39950,40000,40000,39950,5
|
|
20231122,140300,426227150,40050,39900,40050,39900,110
|
|
20231122,140200,421823300,39900,39900,39950,39900,20
|
|
20231122,140100,421024600,39900,39950,39950,39900,17
|
|
20231122,140000,420345550,39950,40000,40000,39950,4
|
|
20231122,135900,420185700,39950,39900,39950,39900,8
|
|
20231122,135800,419866350,39900,39950,39950,39900,35
|
|
20231122,135700,418469650,39950,39950,39950,39950,3
|
|
20231122,135600,418349800,39950,39950,40050,39950,79
|
|
20231122,135500,415188150,39950,39950,39950,39950,26
|
|
20231122,135400,414149450,40000,39950,40000,39950,2
|
|
20231122,135300,414069500,39900,40000,40000,39900,10
|
|
20231122,135200,413670200,39950,39950,40000,39950,113
|
|
20231122,135100,409151600,40000,39900,40000,39900,18
|
|
20231122,135000,408432450,39950,39900,39950,39900,2
|
|
20231122,134900,408352600,40000,39900,40000,39900,368
|
|
20231122,134800,393650300,39900,39850,39900,39850,123
|
|
20231122,134700,388743000,39850,39850,39850,39850,6
|
|
20231122,134600,388503900,39850,39800,39850,39800,35
|
|
20231122,134500,387110800,39850,39850,39850,39850,2
|
|
20231122,134400,387031100,39850,39850,39850,39850,4
|
|
20231122,134300,386871700,39800,39850,39850,39800,50
|
|
20231122,134200,384879550,39850,39850,39850,39850,5
|
|
20231122,134100,384680300,39850,39800,39850,39800,10
|
|
20231122,134000,384282100,39850,39850,39850,39800,25
|
|
20231122,133900,383285950,39850,39800,39850,39800,9
|
|
20231122,133800,382927700,39850,39850,39850,39800,83
|
|
20231122,133700,379620400,39850,39850,39850,39850,5
|
|
20231122,133600,379421150,39850,39850,39850,39800,12
|
|
20231122,133500,378943350,39850,39800,39850,39800,44
|
|
20231122,133400,377192050,39800,39800,39800,39800,35
|
|
20231122,133300,375799050,39800,39800,39850,39800,25
|
|
20231122,133200,374803050,39850,39800,39850,39800,61
|
|
20231122,133100,372372250,39800,39850,39850,39800,35
|
|
20231122,133000,370979200,39850,39800,39850,39800,20
|
|
20231122,132900,370182450,39850,39800,39850,39800,24
|
|
20231122,132800,369226550,39800,39800,39800,39800,25
|
|
20231122,132700,368231550,39800,39800,39800,39800,8
|
|
20231122,132600,367913150,39800,39750,39800,39750,11
|
|
20231122,132500,367475400,39800,39800,39800,39800,24
|
|
20231122,132400,366520200,39800,39800,39850,39800,23
|
|
20231122,132300,365604300,39800,39800,39800,39800,19
|
|
20231122,132200,364848100,39750,39750,39800,39750,32
|
|
20231122,132100,363574600,39750,39750,39800,39750,13
|
|
20231122,132000,363057800,39750,39750,39750,39750,3
|
|
20231122,131900,362938550,39750,39800,39800,39750,34
|
|
20231122,131800,361586700,39800,39750,39800,39750,5
|
|
20231122,131700,361387900,39800,39750,39800,39750,2
|
|
20231122,131600,361308350,39750,39800,39800,39750,34
|
|
20231122,131500,359956350,39800,39750,39800,39750,7
|
|
20231122,131400,359678000,39750,39750,39750,39750,8
|
|
20231122,131300,359360000,39750,39750,39750,39750,26
|
|
20231122,131200,358326500,39750,39800,39800,39750,19
|
|
20231122,131100,357570950,39800,39750,39800,39750,39
|
|
20231122,131000,356020000,39750,39750,39750,39750,3
|
|
20231122,130900,355900750,39750,39800,39800,39750,508
|
|
20231122,130800,335707700,39800,39800,39800,39750,26
|
|
20231122,130700,334673100,39800,39800,39800,39800,9
|
|
20231122,130600,334314900,39800,39800,39800,39800,8
|
|
20231122,130500,333996500,39800,39800,39800,39800,27
|
|
20231122,130400,332921900,39800,39800,39800,39800,7
|
|
20231122,130300,332643300,39800,39800,39800,39800,8
|
|
20231122,130200,332324900,39800,39800,39800,39800,54
|
|
20231122,130100,330175700,39800,39800,39800,39800,2
|
|
20231122,130000,330096100,39800,39800,39800,39800,4
|
|
20231122,125900,329936900,39800,39800,39800,39750,33
|
|
20231122,125800,328624050,39800,39800,39800,39800,18
|
|
20231122,125700,327907650,39800,39800,39800,39800,14
|
|
20231122,125600,327350450,39800,39800,39800,39800,26
|
|
20231122,125500,326315650,39800,39800,39800,39800,4
|
|
20231122,125400,326156450,39800,39800,39800,39800,14
|
|
20231122,125300,325599250,39800,39800,39800,39800,5
|
|
20231122,125200,325400250,39850,39800,39850,39800,11
|
|
20231122,125100,324962400,39850,39800,39850,39800,5
|
|
20231122,125000,324763200,39800,39800,39800,39800,27
|
|
20231122,124900,323688600,39800,39800,39850,39800,10
|
|
20231122,124800,323290550,39800,39800,39800,39800,11
|
|
20231122,124700,322852750,39800,39850,39850,39800,128
|
|
20231122,124600,317752050,39850,39800,39850,39800,26
|
|
20231122,124500,316716250,39800,39850,39850,39800,62
|
|
20231122,124400,314245650,39800,39800,39800,39750,35
|
|
20231122,124300,312853000,39800,39800,39800,39750,6
|
|
20231122,124200,312614350,39750,39850,39850,39750,131
|
|
20231122,124100,307394900,39800,39850,39850,39800,14
|
|
20231122,124000,306837200,39850,39800,39850,39800,5
|
|
20231122,123900,306638150,39750,39800,39800,39750,11
|
|
20231122,123800,306200750,39850,39850,39850,39850,26
|
|
20231122,123700,305164650,39850,39800,39850,39800,48
|
|
20231122,123600,303252050,39800,39800,39800,39800,2
|
|
20231122,123500,303172450,39800,39800,39800,39800,36
|
|
20231122,123400,301739650,39800,39800,39800,39800,6
|
|
20231122,123300,301500850,39800,39800,39800,39800,2
|
|
20231122,123200,301421250,39800,39750,39800,39750,36
|
|
20231122,123100,299988500,39750,39750,39750,39750,3
|
|
20231122,123000,299869250,39800,39750,39800,39750,38
|
|
20231122,122900,298357750,39750,39800,39800,39750,6
|
|
20231122,122800,298119200,39800,39800,39800,39800,7
|
|
20231122,122700,297840600,39850,39800,39850,39800,49
|
|
20231122,122600,295888900,39750,39800,39800,39750,13
|
|
20231122,122500,295371650,39800,39800,39800,39800,13
|
|
20231122,122400,294854250,39800,39800,39800,39800,7
|
|
20231122,122300,294575650,39800,39800,39800,39800,1
|
|
20231122,122200,294535850,39850,39850,39850,39850,20
|
|
20231122,122100,293738850,39850,39750,39850,39750,18
|
|
20231122,122000,293022650,39750,39850,39850,39750,59
|
|
20231122,121900,290672900,39850,39800,39850,39800,30
|
|
20231122,121800,289478800,39750,39750,39750,39750,4
|
|
20231122,121700,289319800,39750,39750,39800,39750,40
|
|
20231122,121600,287729300,39750,39750,39750,39750,7
|
|
20231122,121500,287451050,39750,39750,39750,39750,15
|
|
20231122,121400,286854800,39750,39750,39750,39750,21
|
|
20231122,121300,286020050,39750,39750,39750,39750,6
|
|
20231122,121200,285781550,39700,39700,39750,39700,47
|
|
20231122,121100,283914900,39700,39700,39700,39700,3
|
|
20231122,121000,283795800,39700,39750,39750,39700,13
|
|
20231122,120900,283279600,39750,39750,39750,39700,52
|
|
20231122,120800,281212800,39750,39750,39750,39700,8
|
|
20231122,120700,280894850,39750,39700,39750,39700,8
|
|
20231122,120600,280576900,39750,39750,39750,39700,58
|
|
20231122,120500,278271650,39750,39700,39750,39700,11
|
|
20231122,120400,277834450,39700,39750,39750,39700,14
|
|
20231122,120300,277278100,39700,39700,39700,39650,52
|
|
20231122,120200,275214350,39650,39700,39700,39650,17
|
|
20231122,120100,274539500,39650,39700,39700,39650,295
|
|
20231122,120000,262828300,39700,39700,39700,39700,31
|
|
20231122,115900,261597600,39700,39750,39750,39700,8
|
|
20231122,115800,261279950,39750,39700,39750,39700,13
|
|
20231122,115700,260763750,39800,39750,39800,39750,5
|
|
20231122,115600,260564950,39700,39700,39700,39700,3
|
|
20231122,115500,260445850,39700,39700,39750,39700,21
|
|
20231122,115400,259612050,39700,39700,39700,39700,28
|
|
20231122,115300,258500450,39700,39750,39750,39700,10
|
|
20231122,115200,258103350,39750,39750,39750,39750,3
|
|
20231122,115100,257984100,39750,39700,39750,39700,25
|
|
20231122,115000,256991350,39700,39700,39700,39700,14
|
|
20231122,114900,256435550,39700,39700,39700,39700,6
|
|
20231122,114800,256197350,39700,39750,39750,39700,34
|
|
20231122,114700,254846100,39750,39750,39750,39750,5
|
|
20231122,114600,254647350,39750,39750,39750,39750,1
|
|
20231122,114500,254607600,39700,39700,39750,39700,47
|
|
20231122,114400,252740900,39750,39700,39750,39700,7
|
|
20231122,114300,252462950,39750,39750,39750,39700,17
|
|
20231122,114200,251787550,39700,39750,39750,39700,17
|
|
20231122,114100,251111950,39750,39750,39750,39700,45
|
|
20231122,114000,249323250,39700,39700,39750,39700,30
|
|
20231122,113900,248131650,39700,39750,39750,39700,609
|
|
20231122,113800,223951800,39750,39750,39750,39750,12
|
|
20231122,113700,223474800,39750,39750,39750,39750,12
|
|
20231122,113600,222997800,39750,39750,39800,39750,26
|
|
20231122,113500,221963750,39750,39750,39750,39750,8
|
|
20231122,113400,221645750,39750,39750,39750,39750,6
|
|
20231122,113300,221407250,39750,39800,39800,39750,29
|
|
20231122,113200,220254450,39800,39800,39800,39800,0
|
|
20231122,113100,220254450,39800,39750,39800,39750,62
|
|
20231122,113000,217787700,39750,39750,39750,39750,24
|
|
20231122,112900,216833700,39750,39750,39750,39750,5
|
|
20231122,112800,216634950,39750,39750,39750,39750,14
|
|
20231122,112700,216078450,39750,39750,39750,39750,39
|
|
20231122,112600,214528200,39750,39800,39800,39750,9
|
|
20231122,112500,214170300,39750,39750,39750,39750,4
|
|
20231122,112400,214011300,39750,39750,39750,39750,24
|
|
20231122,112300,213057300,39750,39750,39750,39750,31
|
|
20231122,112200,211825050,39750,39750,39750,39750,18
|
|
20231122,112100,211109550,39750,39750,39750,39750,31
|
|
20231122,112000,209877300,39850,39750,39850,39750,8
|
|
20231122,111900,209559150,39750,39750,39750,39750,5
|
|
20231122,111800,209360400,39750,39800,39800,39750,30
|
|
20231122,111700,208167750,39750,39750,39800,39750,9
|
|
20231122,111600,207809950,39750,39800,39800,39750,34
|
|
20231122,111500,206457400,39800,39800,39800,39800,3
|
|
20231122,111400,206338000,39800,39750,39800,39750,5
|
|
20231122,111300,206139050,39750,39750,39800,39750,32
|
|
20231122,111200,204866950,39800,39750,39800,39750,26
|
|
20231122,111100,203832450,39750,39750,39750,39700,8
|
|
20231122,111000,203514750,39750,39750,39750,39700,47
|
|
20231122,110900,201647900,39750,39750,39750,39750,16
|
|
20231122,110800,201011900,39800,39800,39800,39800,2
|
|
20231122,110700,200932300,39750,39700,39750,39700,69
|
|
20231122,110600,198190850,39700,39750,39800,39700,1066
|
|
20231122,110500,155853750,39750,39800,39800,39750,504
|
|
20231122,110400,135800300,39800,39850,39850,39800,72
|
|
20231122,110300,132932300,39850,39850,39850,39850,7
|
|
20231122,110200,132653350,39850,39850,39850,39850,2
|
|
20231122,110100,132573650,39850,39850,39850,39850,35
|
|
20231122,110000,131178900,39850,39850,39850,39850,5
|
|
20231122,105900,130979650,39850,39850,39850,39850,9
|
|
20231122,105800,130621000,39850,39800,39850,39800,37
|
|
20231122,105700,129148000,39800,39800,39800,39800,7
|
|
20231122,105600,128869400,39800,39850,39850,39800,80
|
|
20231122,105500,125684900,39800,39800,39850,39800,8
|
|
20231122,105400,125366300,39800,39800,39800,39800,14
|
|
20231122,105300,124809100,39850,39800,39850,39800,3
|
|
20231122,105200,124689650,39800,39800,39800,39800,27
|
|
20231122,105100,123615050,39800,39850,39850,39800,30
|
|
20231122,105000,122419900,39850,39850,39850,39850,8
|
|
20231122,104900,122101100,39850,39850,39850,39850,35
|
|
20231122,104800,120706350,39850,39850,39850,39850,6
|
|
20231122,104700,120467250,39850,39850,39850,39850,4
|
|
20231122,104600,120307850,39850,39850,39850,39850,27
|
|
20231122,104500,119231900,39850,39850,39900,39850,77
|
|
20231122,104400,116159750,39850,39850,39850,39850,42
|
|
20231122,104300,114486050,39850,39850,39850,39850,24
|
|
20231122,104200,113529650,39850,39850,39850,39850,23
|
|
20231122,104100,112613100,39850,39850,39850,39850,15
|
|
20231122,104000,112015350,39850,39850,39850,39850,28
|
|
20231122,103900,110899550,39850,39800,39850,39800,34
|
|
20231122,103800,109545200,39800,39800,39800,39800,7
|
|
20231122,103700,109266600,39800,39800,39800,39800,32
|
|
20231122,103600,107993000,39800,39800,39800,39800,6
|
|
20231122,103500,107754200,39800,39800,39800,39800,7
|
|
20231122,103400,107475600,39850,39800,39850,39800,18
|
|
20231122,103300,106758700,39800,39800,39850,39800,56
|
|
20231122,103200,104528900,39800,39800,39800,39800,40
|
|
20231122,103100,102936900,39800,39800,39850,39800,42
|
|
20231122,103000,101264800,39800,39850,39850,39800,200
|
|
20231122,102900,93295100,39850,39800,39850,39800,46
|
|
20231122,102800,91463800,39850,39800,39850,39800,20
|
|
20231122,102700,90666950,39800,39800,39850,39800,20
|
|
20231122,102600,89870700,39800,39800,39800,39800,15
|
|
20231122,102500,89273700,39850,39900,39900,39850,294
|
|
20231122,102400,77551650,39900,39900,39950,39900,12
|
|
20231122,102300,77072750,39900,39950,39950,39900,42
|
|
20231122,102200,75395100,39950,39950,40000,39950,19
|
|
20231122,102100,74635700,40000,39950,40000,39950,13
|
|
20231122,102000,74115850,39950,40000,40000,39950,24
|
|
20231122,101900,73156050,40000,39950,40000,39950,20
|
|
20231122,101800,72356500,39950,39950,39950,39950,0
|
|
20231122,101700,72356500,39950,39950,40000,39950,372
|
|
20231122,101600,57480100,40000,40050,40050,40000,19
|
|
20231122,101500,56720050,40000,40000,40000,40000,5
|
|
20231122,101400,56520050,39950,39950,39950,39950,0
|
|
20231122,101300,56520050,39950,39950,39950,39950,0
|
|
20231122,101200,56520050,39950,39950,39950,39950,1
|
|
20231122,101100,56480100,40000,40000,40000,40000,0
|
|
20231122,101000,56480100,40000,40000,40000,40000,0
|
|
20231122,100900,56480100,40000,40000,40000,40000,0
|
|
20231122,100800,56480100,40000,40000,40000,40000,1
|
|
20231122,100700,56440100,40000,40000,40000,40000,0
|
|
20231122,100600,56440100,40000,40000,40000,40000,0
|
|
20231122,100500,56440100,40000,40000,40000,40000,1
|
|
20231122,100400,56400100,40000,40000,40000,40000,6
|
|
20231122,100300,56160100,40000,40000,40000,40000,0
|
|
20231122,100200,56160100,40000,40000,40000,40000,0
|
|
20231122,100100,56160100,40000,40000,40000,40000,6
|
|
20231122,100000,55920100,40050,40050,40050,40050,1
|
|
20231122,095900,55880050,39900,39900,39900,39900,0
|
|
20231122,095800,55880050,39900,39900,39900,39900,0
|
|
20231122,095700,55880050,39900,39900,39900,39900,0
|
|
20231122,095600,55880050,39900,39950,39950,39900,201
|
|
20231122,095500,47859750,39950,39950,39950,39950,0
|
|
20231122,095400,47859750,39950,39950,39950,39950,0
|
|
20231122,095300,47859750,39950,39950,39950,39950,0
|
|
20231122,095200,47859750,39950,39950,39950,39950,1
|
|
20231122,095100,47819800,39950,39950,39950,39950,0
|
|
20231122,095000,47819800,39950,40000,40000,39950,332
|
|
20231122,094900,34555550,40000,40000,40000,40000,0
|
|
20231122,094800,34555550,40000,40000,40000,40000,0
|
|
20231122,094700,34555550,40000,40000,40000,40000,0
|
|
20231122,094600,34555550,40000,40000,40000,40000,0
|
|
20231122,094500,34555550,40000,40000,40000,40000,0
|
|
20231122,094400,34555550,40000,40000,40000,40000,0
|
|
20231122,094300,34555550,40000,40000,40000,40000,0
|
|
20231122,094200,34555550,40000,40000,40000,40000,0
|
|
20231122,094100,34555550,40000,40000,40000,40000,16
|
|
20231122,094000,33915550,40000,40000,40000,40000,0
|
|
20231122,093900,33915550,40000,40000,40000,40000,10
|
|
20231122,093800,33515550,40050,40050,40050,40050,0
|
|
20231122,093700,33515550,40050,40050,40050,40050,0
|
|
20231122,093600,33515550,40050,40050,40050,40050,0
|
|
20231122,093500,33515550,40050,40050,40050,40050,0
|
|
20231122,093400,33515550,40050,40050,40050,40050,5
|
|
20231122,093300,33315300,40050,40050,40050,40050,6
|
|
20231122,093200,33075000,40000,40000,40000,40000,105
|
|
20231122,093100,28875000,39950,39950,39950,39950,0
|
|
20231122,093000,28875000,39950,39950,39950,39950,0
|
|
20231122,092900,28875000,39950,40000,40000,39950,176
|
|
20231122,092800,21835050,40000,40000,40000,40000,0
|
|
20231122,092700,21835050,40000,40000,40000,40000,0
|
|
20231122,092600,21835050,40000,40000,40000,40000,0
|
|
20231122,092500,21835050,40000,40000,40000,40000,1
|
|
20231122,092400,21795050,40100,40100,40100,40100,0
|
|
20231122,092300,21795050,40100,40100,40100,40100,0
|
|
20231122,092200,21795050,40100,40100,40100,40100,0
|
|
20231122,092100,21795050,40100,40100,40100,40100,3
|
|
20231122,092000,21674750,40100,40100,40100,40100,19
|
|
20231122,091900,20912850,40100,40100,40100,40100,27
|
|
20231122,091800,19830150,40100,40100,40100,40100,5
|
|
20231122,091700,19629650,39950,39950,39950,39950,0
|
|
20231122,091600,19629650,39950,39950,39950,39950,0
|
|
20231122,091500,19629650,39950,39950,39950,39950,0
|
|
20231122,091400,19629650,39950,39950,39950,39950,0
|
|
20231122,091300,19629650,39950,39950,39950,39950,0
|
|
20231122,091200,19629650,39950,40000,40000,39950,306
|
|
20231122,091100,7398250,40000,40000,40000,40000,1
|
|
20231122,091000,7358250,39950,39950,39950,39950,0
|
|
20231122,090900,7358250,39950,39950,39950,39950,0
|
|
20231122,090800,7358250,39950,39950,39950,39950,0
|
|
20231122,090700,7358250,39950,39950,39950,39950,0
|
|
20231122,090600,7358250,39950,39950,39950,39950,0
|
|
20231122,090500,7358250,39950,39950,39950,39950,1
|
|
20231122,090400,7318300,40150,40150,40150,40150,0
|
|
20231122,090300,7318300,40150,40150,40150,40150,1
|
|
20231122,090200,7278150,39900,39900,39900,39900,0
|
|
20231122,090100,7278150,39900,39900,39900,39900,0
|
|
20231122,090000,7278150,39900,40150,40150,39900,182
|