594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,185100,837536900,27800,27800,27800,27800,1817
|
|
20231122,185000,837536900,27800,27800,27800,27800,0
|
|
20231122,184900,837536900,27800,27800,27800,27800,0
|
|
20231122,184800,837536900,27800,27800,27800,27800,0
|
|
20231122,184700,837536900,27800,27800,27800,27800,0
|
|
20231122,184600,837536900,27800,27800,27800,27800,0
|
|
20231122,184500,837536900,27800,27800,27800,27800,0
|
|
20231122,184400,837536900,27800,27800,27800,27800,0
|
|
20231122,184300,837536900,27800,27800,27800,27800,0
|
|
20231122,184200,837536900,27800,27800,27800,27800,0
|
|
20231122,184100,837536900,27800,27800,27800,27800,0
|
|
20231122,184000,837536900,27800,27800,27800,27800,0
|
|
20231122,183900,837536900,27800,27800,27800,27800,0
|
|
20231122,183800,837536900,27800,27800,27800,27800,0
|
|
20231122,183700,837536900,27800,27800,27800,27800,0
|
|
20231122,183600,837536900,27800,27800,27800,27800,0
|
|
20231122,183500,837536900,27800,27800,27800,27800,0
|
|
20231122,183400,837536900,27800,27800,27800,27800,0
|
|
20231122,183300,837536900,27800,27800,27800,27800,0
|
|
20231122,183200,837536900,27800,27800,27800,27800,0
|
|
20231122,183100,837536900,27800,27800,27800,27800,0
|
|
20231122,183000,837536900,27800,27800,27800,27800,0
|
|
20231122,182900,837536900,27800,27800,27800,27800,0
|
|
20231122,182800,837536900,27800,27800,27800,27800,0
|
|
20231122,182700,837536900,27800,27800,27800,27800,0
|
|
20231122,182600,837536900,27800,27800,27800,27800,0
|
|
20231122,182500,837536900,27800,27800,27800,27800,0
|
|
20231122,182400,837536900,27800,27800,27800,27800,0
|
|
20231122,182300,837536900,27800,27800,27800,27800,0
|
|
20231122,182200,837536900,27800,27800,27800,27800,0
|
|
20231122,182100,837536900,27800,27800,27800,27800,1817
|
|
20231122,182000,837536900,27800,27800,27800,27800,0
|
|
20231122,181900,837536900,27800,27800,27800,27800,0
|
|
20231122,181800,837536900,27800,27800,27800,27800,0
|
|
20231122,181700,837536900,27800,27800,27800,27800,0
|
|
20231122,181600,837536900,27800,27800,27800,27800,0
|
|
20231122,181500,837536900,27800,27800,27800,27800,0
|
|
20231122,181400,837536900,27800,27800,27800,27800,0
|
|
20231122,181300,837536900,27800,27800,27800,27800,0
|
|
20231122,181200,837536900,27800,27800,27800,27800,0
|
|
20231122,181100,837536900,27800,27800,27800,27800,0
|
|
20231122,181000,837536900,27800,27800,27800,27800,0
|
|
20231122,180900,837536900,27800,27800,27800,27800,0
|
|
20231122,180800,837536900,27800,27800,27800,27800,0
|
|
20231122,180700,837536900,27800,27800,27800,27800,0
|
|
20231122,180600,837536900,27800,27800,27800,27800,0
|
|
20231122,180500,837536900,27800,27800,27800,27800,0
|
|
20231122,180400,837536900,27800,27800,27800,27800,0
|
|
20231122,180300,837536900,27800,27800,27800,27800,0
|
|
20231122,180200,837536900,27800,27800,27800,27800,0
|
|
20231122,180100,837536900,27800,27800,27800,27800,0
|
|
20231122,180000,837536900,27800,27800,27800,27800,0
|
|
20231122,175900,837536900,27800,27800,27800,27800,0
|
|
20231122,175800,837536900,27800,27800,27800,27800,0
|
|
20231122,175700,837536900,27800,27800,27800,27800,0
|
|
20231122,175600,837536900,27800,27800,27800,27800,0
|
|
20231122,175500,837536900,27800,27800,27800,27800,0
|
|
20231122,175400,837536900,27800,27800,27800,27800,0
|
|
20231122,175300,837536900,27800,27800,27800,27800,0
|
|
20231122,175200,837536900,27800,27800,27800,27800,0
|
|
20231122,175100,837536900,27800,27800,27800,27800,1817
|
|
20231122,175000,837536900,27800,27800,27800,27800,0
|
|
20231122,174900,837536900,27800,27800,27800,27800,0
|
|
20231122,174800,837536900,27800,27800,27800,27800,0
|
|
20231122,174700,837536900,27800,27800,27800,27800,0
|
|
20231122,174600,837536900,27800,27800,27800,27800,0
|
|
20231122,174500,837536900,27800,27800,27800,27800,0
|
|
20231122,174400,837536900,27800,27800,27800,27800,0
|
|
20231122,174300,837536900,27800,27800,27800,27800,0
|
|
20231122,174200,837536900,27800,27800,27800,27800,0
|
|
20231122,174100,837536900,27800,27800,27800,27800,0
|
|
20231122,174000,837536900,27800,27800,27800,27800,0
|
|
20231122,173900,837536900,27800,27800,27800,27800,0
|
|
20231122,173800,837536900,27800,27800,27800,27800,0
|
|
20231122,173700,837536900,27800,27800,27800,27800,0
|
|
20231122,173600,837536900,27800,27800,27800,27800,0
|
|
20231122,173500,837536900,27800,27800,27800,27800,0
|
|
20231122,173400,837536900,27800,27800,27800,27800,0
|
|
20231122,173300,837536900,27800,27800,27800,27800,0
|
|
20231122,173200,837536900,27800,27800,27800,27800,0
|
|
20231122,173100,837536900,27800,27800,27800,27800,0
|
|
20231122,173000,837536900,27800,27800,27800,27800,0
|
|
20231122,172900,837536900,27800,27800,27800,27800,0
|
|
20231122,172800,837536900,27800,27800,27800,27800,0
|
|
20231122,172700,837536900,27800,27800,27800,27800,0
|
|
20231122,172600,837536900,27800,27800,27800,27800,0
|
|
20231122,172500,837536900,27800,27800,27800,27800,0
|
|
20231122,172400,837536900,27800,27800,27800,27800,0
|
|
20231122,172300,837536900,27800,27800,27800,27800,0
|
|
20231122,172200,837536900,27800,27800,27800,27800,0
|
|
20231122,172100,837536900,27800,27800,27800,27800,1817
|
|
20231122,172000,837536900,27800,27800,27800,27800,0
|
|
20231122,171900,837536900,27800,27800,27800,27800,0
|
|
20231122,171800,837536900,27800,27800,27800,27800,0
|
|
20231122,171700,837536900,27800,27800,27800,27800,0
|
|
20231122,171600,837536900,27800,27800,27800,27800,0
|
|
20231122,171500,837536900,27800,27800,27800,27800,0
|
|
20231122,171400,837536900,27800,27800,27800,27800,0
|
|
20231122,171300,837536900,27800,27800,27800,27800,0
|
|
20231122,171200,837536900,27800,27800,27800,27800,0
|
|
20231122,171100,837536900,27800,27800,27800,27800,0
|
|
20231122,171000,837536900,27800,27800,27800,27800,0
|
|
20231122,170900,837536900,27800,27800,27800,27800,0
|
|
20231122,170800,837536900,27800,27800,27800,27800,0
|
|
20231122,170700,837536900,27800,27800,27800,27800,0
|
|
20231122,170600,837536900,27800,27800,27800,27800,0
|
|
20231122,170500,837536900,27800,27800,27800,27800,0
|
|
20231122,170400,837536900,27800,27800,27800,27800,0
|
|
20231122,170300,837536900,27800,27800,27800,27800,0
|
|
20231122,170200,837536900,27800,27800,27800,27800,0
|
|
20231122,170100,837536900,27800,27800,27800,27800,0
|
|
20231122,170000,837536900,27800,27800,27800,27800,0
|
|
20231122,165900,837536900,27800,27800,27800,27800,0
|
|
20231122,165800,837536900,27800,27800,27800,27800,0
|
|
20231122,165700,837536900,27800,27800,27800,27800,0
|
|
20231122,165600,837536900,27800,27800,27800,27800,0
|
|
20231122,165500,837536900,27800,27800,27800,27800,0
|
|
20231122,165400,837536900,27800,27800,27800,27800,0
|
|
20231122,165300,837536900,27800,27800,27800,27800,0
|
|
20231122,165200,837536900,27800,27800,27800,27800,0
|
|
20231122,165100,837536900,27800,27800,27800,27800,1817
|
|
20231122,165000,837536900,27800,27800,27800,27800,0
|
|
20231122,164900,837536900,27800,27800,27800,27800,0
|
|
20231122,164800,837536900,27800,27800,27800,27800,0
|
|
20231122,164700,837536900,27800,27800,27800,27800,0
|
|
20231122,164600,837536900,27800,27800,27800,27800,0
|
|
20231122,164500,837536900,27800,27800,27800,27800,0
|
|
20231122,164400,837536900,27800,27800,27800,27800,0
|
|
20231122,164300,837536900,27800,27800,27800,27800,0
|
|
20231122,164200,837536900,27800,27800,27800,27800,0
|
|
20231122,164100,837536900,27800,27800,27800,27800,0
|
|
20231122,164000,837536900,27800,27800,27800,27800,0
|
|
20231122,163900,837536900,27800,27800,27800,27800,0
|
|
20231122,163800,837536900,27800,27800,27800,27800,0
|
|
20231122,163700,837536900,27800,27800,27800,27800,0
|
|
20231122,163600,837536900,27800,27800,27800,27800,0
|
|
20231122,163500,837536900,27800,27800,27800,27800,0
|
|
20231122,163400,837536900,27800,27800,27800,27800,0
|
|
20231122,163300,837536900,27800,27800,27800,27800,0
|
|
20231122,163200,837536900,27800,27800,27800,27800,0
|
|
20231122,163100,837536900,27800,27800,27800,27800,0
|
|
20231122,163000,837536900,27800,27800,27800,27800,0
|
|
20231122,162900,837536900,27800,27800,27800,27800,0
|
|
20231122,162800,837536900,27800,27800,27800,27800,0
|
|
20231122,162700,837536900,27800,27800,27800,27800,0
|
|
20231122,162600,837536900,27800,27800,27800,27800,0
|
|
20231122,162500,837536900,27800,27800,27800,27800,0
|
|
20231122,162400,837536900,27800,27800,27800,27800,0
|
|
20231122,162300,837536900,27800,27800,27800,27800,0
|
|
20231122,162200,837536900,27800,27800,27800,27800,0
|
|
20231122,162100,837536900,27800,27800,27800,27800,1817
|
|
20231122,162000,837536900,27800,27800,27800,27800,0
|
|
20231122,161900,837536900,27800,27800,27800,27800,0
|
|
20231122,161800,837536900,27800,27800,27800,27800,0
|
|
20231122,161700,837536900,27800,27800,27800,27800,0
|
|
20231122,161600,837536900,27800,27800,27800,27800,0
|
|
20231122,161500,837536900,27800,27800,27800,27800,0
|
|
20231122,161400,837536900,27800,27800,27800,27800,0
|
|
20231122,161300,837536900,27800,27800,27800,27800,0
|
|
20231122,161200,837536900,27800,27800,27800,27800,0
|
|
20231122,161100,837536900,27800,27800,27800,27800,0
|
|
20231122,161000,837536900,27800,27800,27800,27800,0
|
|
20231122,160900,837536900,27800,27800,27800,27800,0
|
|
20231122,160800,837536900,27800,27800,27800,27800,0
|
|
20231122,160700,837536900,27800,27800,27800,27800,0
|
|
20231122,160600,837536900,27800,27800,27800,27800,0
|
|
20231122,160500,837536900,27800,27800,27800,27800,0
|
|
20231122,160400,837536900,27800,27800,27800,27800,0
|
|
20231122,160300,837536900,27800,27800,27800,27800,0
|
|
20231122,160200,837536900,27800,27800,27800,27800,0
|
|
20231122,160100,837536900,27800,27800,27800,27800,0
|
|
20231122,160000,837536900,27800,27800,27800,27800,0
|
|
20231122,155900,837536900,27800,27800,27800,27800,0
|
|
20231122,155800,837536900,27800,27800,27800,27800,0
|
|
20231122,155700,837536900,27800,27800,27800,27800,0
|
|
20231122,155600,837536900,27800,27800,27800,27800,0
|
|
20231122,155500,837536900,27800,27800,27800,27800,0
|
|
20231122,155400,837536900,27800,27800,27800,27800,0
|
|
20231122,155300,837536900,27800,27800,27800,27800,0
|
|
20231122,155200,837536900,27800,27800,27800,27800,0
|
|
20231122,155100,837536900,27800,27800,27800,27800,1817
|
|
20231122,155000,837536900,27800,27800,27800,27800,0
|
|
20231122,154900,837536900,27800,27800,27800,27800,0
|
|
20231122,154800,837536900,27800,27800,27800,27800,0
|
|
20231122,154700,837536900,27800,27800,27800,27800,0
|
|
20231122,154600,837536900,27800,27800,27800,27800,0
|
|
20231122,154500,837536900,27800,27800,27800,27800,0
|
|
20231122,154400,837536900,27800,27800,27800,27800,0
|
|
20231122,154300,837536900,27800,27800,27800,27800,0
|
|
20231122,154200,837536900,27800,27800,27800,27800,0
|
|
20231122,154100,837536900,27800,27800,27800,27800,0
|
|
20231122,154000,837536900,27800,27800,27800,27800,0
|
|
20231122,153900,837536900,27800,27800,27800,27800,0
|
|
20231122,153800,837536900,27800,27800,27800,27800,0
|
|
20231122,153700,837536900,27800,27800,27800,27800,0
|
|
20231122,153600,837536900,27800,27800,27800,27800,0
|
|
20231122,153500,837536900,27800,27800,27800,27800,0
|
|
20231122,153400,837536900,27800,27800,27800,27800,0
|
|
20231122,153300,837536900,27800,27800,27800,27800,0
|
|
20231122,153200,837536900,27800,27800,27800,27800,0
|
|
20231122,153100,837536900,27800,27800,27800,27800,0
|
|
20231122,153000,837536900,27800,27800,27800,27800,1817
|
|
20231122,152900,787024300,27850,27850,27850,27850,0
|
|
20231122,152800,787024300,27850,27850,27850,27850,0
|
|
20231122,152700,787024300,27850,27850,27850,27850,0
|
|
20231122,152600,787024300,27850,27850,27850,27850,0
|
|
20231122,152500,787024300,27850,27850,27850,27850,0
|
|
20231122,152400,787024300,27850,27850,27850,27850,0
|
|
20231122,152300,787024300,27850,27850,27850,27850,0
|
|
20231122,152200,787024300,27850,27850,27850,27850,0
|
|
20231122,152100,787024300,27850,27850,27850,27850,0
|
|
20231122,152000,787024300,27850,27850,27850,27850,0
|
|
20231122,151900,787024300,27850,27800,27900,27800,513
|
|
20231122,151800,772728800,27800,27800,27900,27800,326
|
|
20231122,151700,763652150,27800,27800,27800,27800,26
|
|
20231122,151600,762929350,27800,27850,27850,27800,543
|
|
20231122,151500,747807400,27850,27850,27900,27850,66
|
|
20231122,151400,745969250,27850,27850,27900,27850,59
|
|
20231122,151300,744325900,27850,27850,27850,27850,151
|
|
20231122,151200,740120550,27850,27850,27850,27850,51
|
|
20231122,151100,738700200,27850,27850,27850,27850,63
|
|
20231122,151000,736945650,27850,27900,27950,27850,190
|
|
20231122,150900,731645950,27900,27900,27900,27900,8
|
|
20231122,150800,731422750,27900,27900,27900,27900,33
|
|
20231122,150700,730502050,27900,27900,27900,27900,306
|
|
20231122,150600,721964650,27900,27900,27900,27900,38
|
|
20231122,150500,720904450,27900,27900,27900,27900,22
|
|
20231122,150400,720290650,27900,27900,27950,27900,56
|
|
20231122,150300,718728150,27900,27900,27900,27900,36
|
|
20231122,150200,717723750,27900,27900,27900,27900,8
|
|
20231122,150100,717500550,27900,27900,27900,27900,8
|
|
20231122,150000,717277350,27900,27900,27900,27900,45
|
|
20231122,145900,716021850,27900,27900,27900,27900,15
|
|
20231122,145800,715603350,27900,27900,27900,27900,0
|
|
20231122,145700,715603350,27900,27900,27900,27900,30
|
|
20231122,145600,714766350,27900,27900,27900,27900,29
|
|
20231122,145500,713957250,27900,27900,27900,27900,57
|
|
20231122,145400,712366950,27900,27900,27950,27900,33
|
|
20231122,145300,711446200,27950,27950,27950,27900,232
|
|
20231122,145200,704973150,27950,27950,27950,27950,1
|
|
20231122,145100,704945200,27900,27900,27900,27900,207
|
|
20231122,145000,699169900,27950,27950,27950,27950,0
|
|
20231122,144900,699169900,27950,27900,27950,27900,22
|
|
20231122,144800,698555850,27950,27900,27950,27900,135
|
|
20231122,144700,694783200,27900,27900,27900,27900,35
|
|
20231122,144600,693806700,27900,27900,27900,27900,1
|
|
20231122,144500,693778800,27950,27950,27950,27950,0
|
|
20231122,144400,693778800,27950,27900,27950,27900,137
|
|
20231122,144300,689954000,27900,27900,27900,27900,0
|
|
20231122,144200,689954000,27900,27900,27900,27900,109
|
|
20231122,144100,686912900,27900,27900,27900,27900,29
|
|
20231122,144000,686103800,27950,27950,27950,27950,121
|
|
20231122,143900,682721850,27950,27950,27950,27950,5
|
|
20231122,143800,682582100,27950,27950,27950,27950,0
|
|
20231122,143700,682582100,27950,27950,27950,27950,0
|
|
20231122,143600,682582100,27950,27950,27950,27950,452
|
|
20231122,143500,669948700,27900,27950,27950,27900,11
|
|
20231122,143400,669641300,27950,27950,28000,27950,627
|
|
20231122,143300,652108450,27950,27950,27950,27950,0
|
|
20231122,143200,652108450,27950,27950,27950,27950,614
|
|
20231122,143100,634947150,27950,27950,27950,27950,1
|
|
20231122,143000,634919200,27900,27900,27900,27900,61
|
|
20231122,142900,633217300,27900,27950,27950,27900,20
|
|
20231122,142800,632658500,27900,27950,27950,27900,55
|
|
20231122,142700,631121400,27900,27900,27900,27900,65
|
|
20231122,142600,629307900,27900,27900,27900,27900,15
|
|
20231122,142500,628889400,27900,27950,28000,27900,451
|
|
20231122,142400,616267050,27950,27950,27950,27950,104
|
|
20231122,142300,613360250,27950,27950,27950,27950,55
|
|
20231122,142200,611823000,27950,28000,28000,27950,135
|
|
20231122,142100,608049450,27950,27950,28000,27950,10
|
|
20231122,142000,607769650,28000,27950,28000,27950,37
|
|
20231122,141900,606735400,27950,28000,28000,27950,25
|
|
20231122,141800,606036500,27950,27950,28000,27950,10
|
|
20231122,141700,605756700,27950,27950,28000,27950,11
|
|
20231122,141600,605448900,27950,28000,28000,27950,26
|
|
20231122,141500,604721700,27950,27950,28000,27950,35
|
|
20231122,141400,603743200,27950,27950,28000,27950,24
|
|
20231122,141300,603072000,27950,27950,28000,27950,8
|
|
20231122,141200,602848150,27950,27950,28000,27950,15
|
|
20231122,141100,602428650,27950,27950,28000,27950,10
|
|
20231122,141000,602148850,27950,27950,27950,27950,4
|
|
20231122,140900,602037050,27950,27950,27950,27950,3
|
|
20231122,140800,601953200,27950,27950,27950,27950,6
|
|
20231122,140700,601785500,27950,27900,27950,27900,233
|
|
20231122,140600,595273550,27900,27900,28000,27900,26
|
|
20231122,140500,594545950,27950,27950,27950,27900,118
|
|
20231122,140400,591247900,27950,27950,28000,27950,76
|
|
20231122,140300,589122600,27950,27950,27950,27950,23
|
|
20231122,140200,588479750,27950,27950,27950,27950,4
|
|
20231122,140100,588367950,27950,27950,28000,27950,170
|
|
20231122,140000,583616200,27950,27950,28000,27950,12
|
|
20231122,135900,583280450,27950,27950,27950,27950,27
|
|
20231122,135800,582525800,27950,27950,27950,27950,7
|
|
20231122,135700,582330150,27950,27950,28000,27950,186
|
|
20231122,135600,577130700,27950,27950,28000,27950,11
|
|
20231122,135500,576822900,27950,27950,28000,27950,12
|
|
20231122,135400,576487150,27950,27950,27950,27950,3
|
|
20231122,135300,576403300,27950,28000,28000,27950,9
|
|
20231122,135200,576151400,28000,28000,28000,28000,165
|
|
20231122,135100,571531400,28000,28000,28000,28000,11
|
|
20231122,135000,571223400,27950,27950,27950,27950,0
|
|
20231122,134900,571223400,27950,27950,27950,27950,0
|
|
20231122,134800,571223400,27950,27950,27950,27950,0
|
|
20231122,134700,571223400,27950,28000,28000,27950,23
|
|
20231122,134600,570580200,28000,28000,28000,28000,6
|
|
20231122,134500,570412200,28000,27950,28000,27950,8
|
|
20231122,134400,570188250,28000,28000,28000,28000,7
|
|
20231122,134300,569992250,28000,28000,28000,28000,0
|
|
20231122,134200,569992250,28000,28000,28000,28000,50
|
|
20231122,134100,568592250,27950,27950,27950,27950,16
|
|
20231122,134000,568145050,27950,27950,27950,27950,0
|
|
20231122,133900,568145050,27950,27950,28000,27950,359
|
|
20231122,133800,558110750,27950,27950,27950,27950,10
|
|
20231122,133700,557831250,27950,27950,27950,27950,8
|
|
20231122,133600,557607650,27900,27900,27950,27900,38
|
|
20231122,133500,556547200,27950,27950,27950,27950,5
|
|
20231122,133400,556407450,27950,27950,27950,27900,34
|
|
20231122,133300,555458400,27900,27950,27950,27900,21
|
|
20231122,133200,554872300,27950,27950,27950,27950,8
|
|
20231122,133100,554648700,27950,27900,27950,27900,28
|
|
20231122,133000,553867450,27950,27900,27950,27900,10
|
|
20231122,132900,553588400,27950,27950,27950,27950,21
|
|
20231122,132800,553001450,27950,27950,28000,27950,283
|
|
20231122,132700,545091500,27950,27950,27950,27950,1
|
|
20231122,132600,545063550,28000,28000,28000,28000,48
|
|
20231122,132500,543719550,28000,28000,28000,28000,400
|
|
20231122,132400,532519550,28000,27950,28000,27950,238
|
|
20231122,132300,525867100,27950,27900,27950,27900,18
|
|
20231122,132200,525364550,27950,27900,27950,27900,36
|
|
20231122,132100,524359800,27950,27950,27950,27950,7
|
|
20231122,132000,524164150,27950,27950,27950,27950,6
|
|
20231122,131900,523996450,27950,27900,27950,27900,11
|
|
20231122,131800,523689250,27950,27900,27950,27900,36
|
|
20231122,131700,522684500,27950,27950,27950,27950,7
|
|
20231122,131600,522488850,27950,27950,27950,27950,8
|
|
20231122,131500,522265250,27950,27950,27950,27950,14
|
|
20231122,131400,521873950,27950,27950,27950,27900,49
|
|
20231122,131300,520505850,27950,27950,27950,27950,7
|
|
20231122,131200,520310200,27900,27900,27900,27900,178
|
|
20231122,131100,515344000,27900,27900,27900,27900,7
|
|
20231122,131000,515148700,27850,27900,27900,27850,49
|
|
20231122,130900,513783050,27900,27900,27900,27900,38
|
|
20231122,130800,512722850,27900,27900,27900,27900,81
|
|
20231122,130700,510462950,27900,27900,27900,27900,7
|
|
20231122,130600,510267650,27850,27900,27900,27850,49
|
|
20231122,130500,508902650,27900,27900,27900,27900,7
|
|
20231122,130400,508707350,27850,27850,27850,27850,201
|
|
20231122,130300,503109500,27850,27850,27850,27850,3
|
|
20231122,130200,503025950,27800,27850,27850,27800,63
|
|
20231122,130100,501274200,27800,27850,27850,27800,7
|
|
20231122,130000,501079550,27850,27800,27850,27750,928
|
|
20231122,125900,475282150,27800,27700,27800,27700,157
|
|
20231122,125800,470923750,27700,27750,27750,27700,114
|
|
20231122,125700,467762550,27700,27750,27750,27700,14
|
|
20231122,125600,467374400,27700,27750,27750,27700,36
|
|
20231122,125500,466376850,27750,27700,27750,27700,13
|
|
20231122,125400,466016150,27700,27750,27750,27700,77
|
|
20231122,125300,463881450,27750,27800,27800,27750,14
|
|
20231122,125200,463492550,27750,27750,27750,27750,145
|
|
20231122,125100,459468800,27800,27750,27800,27750,41
|
|
20231122,125000,458330650,27700,27800,27800,27700,58
|
|
20231122,124900,456721300,27750,27750,27750,27750,149
|
|
20231122,124800,452586550,27750,27750,27750,27750,269
|
|
20231122,124700,445121800,27750,27750,27750,27750,41
|
|
20231122,124600,443984050,27750,27800,27800,27750,63
|
|
20231122,124500,442234100,27800,27750,27800,27750,103
|
|
20231122,124400,439373900,27750,27750,27800,27750,83
|
|
20231122,124300,437068100,27750,27750,27750,27750,59
|
|
20231122,124200,435430850,27750,27750,27800,27750,56
|
|
20231122,124100,433876800,27750,27750,27750,27750,22
|
|
20231122,124000,433266300,27750,27750,27750,27750,19
|
|
20231122,123900,432739050,27750,27750,27750,27750,73
|
|
20231122,123800,430713300,27800,27800,27800,27800,0
|
|
20231122,123700,430713300,27800,27800,27800,27800,9
|
|
20231122,123600,430463100,27800,27800,27800,27800,5
|
|
20231122,123500,430324100,27800,27800,27800,27750,204
|
|
20231122,123400,424654350,27800,27800,27800,27800,30
|
|
20231122,123300,423820350,27800,27800,27800,27800,3
|
|
20231122,123200,423736950,27800,27800,27800,27800,4
|
|
20231122,123100,423625750,27800,27800,27800,27800,21
|
|
20231122,123000,423041950,27800,27800,27800,27800,102
|
|
20231122,122900,420206350,27800,27800,27800,27800,154
|
|
20231122,122800,415925150,27800,27800,27800,27750,45
|
|
20231122,122700,414674700,27800,27800,27800,27750,247
|
|
20231122,122600,407820250,27750,27800,27800,27750,31
|
|
20231122,122500,406959900,27750,27800,27800,27750,68
|
|
20231122,122400,405071000,27800,27800,27800,27800,47
|
|
20231122,122300,403764400,27750,27800,27800,27750,1011
|
|
20231122,122200,375661300,27800,27850,27850,27800,783
|
|
20231122,122100,353855400,27900,27900,27900,27900,0
|
|
20231122,122000,353855400,27900,27900,27900,27900,21
|
|
20231122,121900,353269500,27850,27850,27850,27850,56
|
|
20231122,121800,351709900,27900,27900,27900,27900,4
|
|
20231122,121700,351598300,27900,27900,27900,27900,2
|
|
20231122,121600,351542500,27850,27850,27850,27850,31
|
|
20231122,121500,350679150,27850,27850,27850,27850,29
|
|
20231122,121400,349871500,27850,27850,27850,27850,25
|
|
20231122,121300,349175250,27850,27850,27850,27850,0
|
|
20231122,121200,349175250,27850,27850,27850,27850,16
|
|
20231122,121100,348729650,27850,27850,27850,27850,20
|
|
20231122,121000,348172650,27900,27900,27900,27900,22
|
|
20231122,120900,347558850,27900,27850,27900,27850,29
|
|
20231122,120800,346750650,27850,27850,27850,27850,0
|
|
20231122,120700,346750650,27850,27850,27850,27850,20
|
|
20231122,120600,346193650,27950,27900,27950,27900,434
|
|
20231122,120500,334083950,27850,27850,27850,27850,50
|
|
20231122,120400,332691450,27850,27850,27850,27850,0
|
|
20231122,120300,332691450,27850,27850,27850,27850,30
|
|
20231122,120200,331855950,27850,27850,27850,27850,34
|
|
20231122,120100,330909050,27900,27900,27900,27900,0
|
|
20231122,120000,330909050,27900,27850,27900,27850,47
|
|
20231122,115900,329600050,27850,27850,27850,27850,28
|
|
20231122,115800,328820250,27900,27900,27900,27900,0
|
|
20231122,115700,328820250,27900,27850,27900,27850,28
|
|
20231122,115600,328040400,27850,27850,27850,27850,29
|
|
20231122,115500,327232750,27850,27850,27850,27850,1
|
|
20231122,115400,327204900,27900,27900,27900,27850,15
|
|
20231122,115300,326787050,27900,27900,27900,27900,0
|
|
20231122,115200,326787050,27900,27850,27900,27850,130
|
|
20231122,115100,323161550,27850,27850,27850,27850,26
|
|
20231122,115000,322437450,27850,27850,27850,27850,31
|
|
20231122,114900,321574100,27850,27850,27850,27850,0
|
|
20231122,114800,321574100,27850,27900,27900,27850,50
|
|
20231122,114700,320180500,27900,27900,27900,27900,15
|
|
20231122,114600,319762000,27900,27900,27900,27900,227
|
|
20231122,114500,313428700,27900,27900,27900,27900,0
|
|
20231122,114400,313428700,27900,27900,27900,27900,29
|
|
20231122,114300,312619600,27950,27950,27950,27950,1
|
|
20231122,114200,312591650,27950,27950,27950,27900,118
|
|
20231122,114100,309293650,27950,27950,27950,27950,0
|
|
20231122,114000,309293650,27950,27900,27950,27900,31
|
|
20231122,113900,308428700,27900,27900,27900,27900,0
|
|
20231122,113800,308428700,27900,27900,27900,27900,0
|
|
20231122,113700,308428700,27900,27900,27900,27900,0
|
|
20231122,113600,308428700,27900,27900,27900,27850,80
|
|
20231122,113500,306198100,27900,27900,27900,27900,161
|
|
20231122,113400,301706200,27850,27850,27850,27850,0
|
|
20231122,113300,301706200,27850,27850,27850,27850,16
|
|
20231122,113200,301260600,27850,27850,27850,27850,30
|
|
20231122,113100,300425100,27850,27850,27850,27850,0
|
|
20231122,113000,300425100,27850,27850,27850,27850,3
|
|
20231122,112900,300341550,27850,27850,27850,27850,0
|
|
20231122,112800,300341550,27850,27850,27850,27850,63
|
|
20231122,112700,298587000,27850,27850,27850,27850,0
|
|
20231122,112600,298587000,27850,27850,27850,27850,0
|
|
20231122,112500,298587000,27850,27850,27850,27850,20
|
|
20231122,112400,298030000,27850,27900,27900,27850,39
|
|
20231122,112300,296943350,27900,27900,27900,27900,0
|
|
20231122,112200,296943350,27900,27900,27900,27900,35
|
|
20231122,112100,295966850,27850,27850,27850,27850,11
|
|
20231122,112000,295660500,27850,27850,27850,27850,52
|
|
20231122,111900,294212300,27850,27850,27850,27850,0
|
|
20231122,111800,294212300,27850,27850,27850,27850,0
|
|
20231122,111700,294212300,27850,27850,27850,27850,19
|
|
20231122,111600,293683150,27850,27850,27850,27850,29
|
|
20231122,111500,292875500,27850,27900,27900,27850,27
|
|
20231122,111400,292123500,27850,27900,27900,27850,12
|
|
20231122,111300,291789250,27850,27850,27850,27850,30
|
|
20231122,111200,290953750,27900,27900,27900,27900,2
|
|
20231122,111100,290897950,27900,27850,27900,27850,15
|
|
20231122,111000,290479950,27850,27850,27850,27850,0
|
|
20231122,110900,290479950,27850,27900,27900,27850,47
|
|
20231122,110800,289169550,27900,27900,27900,27900,113
|
|
20231122,110700,286016850,27950,27950,27950,27950,0
|
|
20231122,110600,286016850,27950,27950,27950,27950,0
|
|
20231122,110500,286016850,27950,27900,27950,27900,126
|
|
20231122,110400,282498950,27950,27900,27950,27900,58
|
|
20231122,110300,280878000,27900,27900,27900,27900,0
|
|
20231122,110200,280878000,27900,27900,27900,27900,0
|
|
20231122,110100,280878000,27900,27900,27900,27900,30
|
|
20231122,110000,280041000,27900,27900,27900,27900,0
|
|
20231122,105900,280041000,27900,27900,27900,27900,13
|
|
20231122,105800,279678300,27900,27900,27900,27900,0
|
|
20231122,105700,279678300,27900,27900,27900,27900,28
|
|
20231122,105600,278897100,27950,27950,27950,27950,0
|
|
20231122,105500,278897100,27950,27950,27950,27950,5
|
|
20231122,105400,278757350,27900,27900,27900,27900,0
|
|
20231122,105300,278757350,27900,27900,27900,27900,41
|
|
20231122,105200,277613450,27950,27950,27950,27950,3
|
|
20231122,105100,277529600,27950,27950,27950,27950,6
|
|
20231122,105000,277361900,27900,27950,27950,27900,227
|
|
20231122,104900,271018400,27950,27950,27950,27950,30
|
|
20231122,104800,270179900,27950,27950,27950,27950,0
|
|
20231122,104700,270179900,27950,27950,27950,27950,129
|
|
20231122,104600,266574350,27950,27950,27950,27950,0
|
|
20231122,104500,266574350,27950,27950,27950,27950,29
|
|
20231122,104400,265763800,27950,27950,27950,27950,0
|
|
20231122,104300,265763800,27950,27950,27950,27950,0
|
|
20231122,104200,265763800,27950,27950,27950,27950,0
|
|
20231122,104100,265763800,27950,27950,27950,27950,39
|
|
20231122,104000,264673750,28000,28000,28000,28000,22
|
|
20231122,103900,264057750,28000,28000,28000,28000,0
|
|
20231122,103800,264057750,28000,28000,28000,28000,1
|
|
20231122,103700,264029750,27950,28000,28000,27950,40
|
|
20231122,103600,262911250,28000,28000,28000,28000,2
|
|
20231122,103500,262855250,27950,27950,27950,27950,30
|
|
20231122,103400,262016750,28000,28000,28000,28000,165
|
|
20231122,103300,257396750,28000,28000,28000,27950,40
|
|
20231122,103200,256276800,28000,28000,28000,28000,0
|
|
20231122,103100,256276800,28000,28000,28000,28000,2
|
|
20231122,103000,256220800,28050,28000,28050,28000,29
|
|
20231122,102900,255408750,28050,28000,28050,28000,322
|
|
20231122,102800,246392700,28000,28000,28000,28000,51
|
|
20231122,102700,244964700,27950,27950,27950,27950,1
|
|
20231122,102600,244936750,27950,27950,27950,27950,30
|
|
20231122,102500,244098250,27950,27950,27950,27950,0
|
|
20231122,102400,244098250,27950,27950,27950,27950,15
|
|
20231122,102300,243679000,28000,28000,28000,28000,5
|
|
20231122,102200,243539000,27950,27950,27950,27950,59
|
|
20231122,102100,241889950,28000,28000,28000,28000,1
|
|
20231122,102000,241861950,27950,27950,27950,27950,0
|
|
20231122,101900,241861950,27950,27950,27950,27950,0
|
|
20231122,101800,241861950,27950,27900,27950,27900,28
|
|
20231122,101700,241080300,27950,27900,27950,27900,267
|
|
20231122,101600,233617900,27900,27900,27900,27900,0
|
|
20231122,101500,233617900,27900,27900,27900,27900,0
|
|
20231122,101400,233617900,27900,27900,27900,27900,30
|
|
20231122,101300,232780900,27900,27900,27900,27900,0
|
|
20231122,101200,232780900,27900,27900,27900,27900,0
|
|
20231122,101100,232780900,27900,27900,27900,27900,0
|
|
20231122,101000,232780900,27900,27900,27900,27900,29
|
|
20231122,100900,231971800,27900,27900,27900,27900,21
|
|
20231122,100800,231385900,27850,27850,27850,27850,19
|
|
20231122,100700,230856750,27850,27850,27850,27850,0
|
|
20231122,100600,230856750,27850,27850,27850,27850,42
|
|
20231122,100500,229687050,27950,27850,27950,27850,56
|
|
20231122,100400,228122450,27850,27850,27850,27850,0
|
|
20231122,100300,228122450,27850,27850,27850,27850,13
|
|
20231122,100200,227760400,27900,27950,27950,27900,88
|
|
20231122,100100,225304750,27950,27950,27950,27950,40
|
|
20231122,100000,224186750,28000,28000,28000,28000,14
|
|
20231122,095900,223794750,27950,27950,27950,27950,0
|
|
20231122,095800,223794750,27950,28000,28000,27950,530
|
|
20231122,095700,208956250,28000,27950,28000,27950,20
|
|
20231122,095600,208396300,28000,28000,28000,28000,0
|
|
20231122,095500,208396300,28000,27900,28000,27900,200
|
|
20231122,095400,202802300,27850,27850,27850,27850,201
|
|
20231122,095300,197204450,27850,27850,27850,27850,2
|
|
20231122,095200,197148750,27850,27850,27850,27850,6
|
|
20231122,095100,196981650,27800,27800,27800,27800,200
|
|
20231122,095000,191421650,27800,27850,27850,27800,58
|
|
20231122,094900,189807750,27850,27900,27900,27850,10
|
|
20231122,094800,189529050,27900,27900,27900,27900,1
|
|
20231122,094700,189501150,27800,27800,27850,27800,23
|
|
20231122,094600,188861650,27850,27850,27850,27850,87
|
|
20231122,094500,186438700,27800,27900,27900,27800,135
|
|
20231122,094400,182678750,28050,28000,28050,28000,11
|
|
20231122,094300,182370700,28000,27900,28000,27850,479
|
|
20231122,094200,169017800,27950,27950,27950,27950,70
|
|
20231122,094100,167061300,27950,27950,27950,27950,120
|
|
20231122,094000,163707300,27950,28000,28000,27950,164
|
|
20231122,093900,159119800,28000,28050,28050,28000,225
|
|
20231122,093800,152819650,28050,28050,28050,28000,46
|
|
20231122,093700,151531550,28050,28050,28150,28050,141
|
|
20231122,093600,147576400,28100,28150,28150,28100,438
|
|
20231122,093500,135268550,28100,28100,28100,28100,61
|
|
20231122,093400,133554450,28150,28150,28150,28150,2
|
|
20231122,093300,133498150,28100,28100,28100,28100,47
|
|
20231122,093200,132177450,28050,28050,28050,28050,0
|
|
20231122,093100,132177450,28050,28100,28100,28050,51
|
|
20231122,093000,130745800,28100,28050,28100,28050,2
|
|
20231122,092900,130689650,28050,28050,28050,28050,0
|
|
20231122,092800,130689650,28050,28050,28050,28050,4
|
|
20231122,092700,130577450,28050,28100,28100,28050,844
|
|
20231122,092600,106863450,28150,28150,28150,28150,0
|
|
20231122,092500,106863450,28150,28150,28150,28150,10
|
|
20231122,092400,106581950,28150,28150,28150,28150,0
|
|
20231122,092300,106581950,28150,28150,28150,28100,341
|
|
20231122,092200,96984250,28150,28150,28150,28150,5
|
|
20231122,092100,96843500,28100,28100,28100,28100,45
|
|
20231122,092000,95579000,28100,28100,28100,28050,58
|
|
20231122,091900,93949250,28050,28050,28050,28050,36
|
|
20231122,091800,92939450,28100,28000,28100,28000,45
|
|
20231122,091700,91679350,28100,28100,28100,28100,1
|
|
20231122,091600,91651250,28000,28000,28000,28000,0
|
|
20231122,091500,91651250,28000,28000,28050,28000,42
|
|
20231122,091400,90474800,27950,28000,28000,27950,136
|
|
20231122,091300,86670650,28150,28150,28150,28150,2
|
|
20231122,091200,86614350,28150,28100,28150,28100,11
|
|
20231122,091100,86305200,28000,27900,28050,27900,180
|
|
20231122,091000,81271550,27850,28000,28000,27850,350
|
|
20231122,090900,71497650,28050,28050,28050,28050,56
|
|
20231122,090800,69926850,28050,28100,28100,28050,229
|
|
20231122,090700,63502150,28100,28100,28100,28050,78
|
|
20231122,090600,61311800,28150,28150,28150,28150,0
|
|
20231122,090500,61311800,28150,28150,28150,28150,18
|
|
20231122,090400,60805100,28100,28100,28100,28100,1
|
|
20231122,090300,60777000,28100,28050,28150,28050,69
|
|
20231122,090200,58839900,28150,28250,28250,28150,327
|
|
20231122,090100,49616100,28200,28350,28350,28200,673
|
|
20231122,090000,30611950,28600,28600,28650,28300,1071
|