656 lines
33 KiB
CSV
656 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195300,148584800,27150,27150,27150,27150,46
|
|
20231122,195200,148584800,27150,27150,27150,27150,0
|
|
20231122,195100,148584800,27150,27150,27150,27150,0
|
|
20231122,195000,148584800,27150,27150,27150,27150,0
|
|
20231122,194900,148584800,27150,27150,27150,27150,0
|
|
20231122,194800,148584800,27150,27150,27150,27150,0
|
|
20231122,194700,148584800,27150,27150,27150,27150,0
|
|
20231122,194600,148584800,27150,27150,27150,27150,0
|
|
20231122,194500,148584800,27150,27150,27150,27150,0
|
|
20231122,194400,148584800,27150,27150,27150,27150,0
|
|
20231122,194300,148584800,27150,27150,27150,27150,0
|
|
20231122,194200,148584800,27150,27150,27150,27150,0
|
|
20231122,194100,148584800,27150,27150,27150,27150,0
|
|
20231122,194000,148584800,27150,27150,27150,27150,0
|
|
20231122,193900,148584800,27150,27150,27150,27150,0
|
|
20231122,193800,148584800,27150,27150,27150,27150,0
|
|
20231122,193700,148584800,27150,27150,27150,27150,0
|
|
20231122,193600,148584800,27150,27150,27150,27150,0
|
|
20231122,193500,148584800,27150,27150,27150,27150,0
|
|
20231122,193400,148584800,27150,27150,27150,27150,0
|
|
20231122,193300,148584800,27150,27150,27150,27150,0
|
|
20231122,193200,148584800,27150,27150,27150,27150,0
|
|
20231122,193100,148584800,27150,27150,27150,27150,0
|
|
20231122,193000,148584800,27150,27150,27150,27150,0
|
|
20231122,192900,148584800,27150,27150,27150,27150,0
|
|
20231122,192800,148584800,27150,27150,27150,27150,0
|
|
20231122,192700,148584800,27150,27150,27150,27150,0
|
|
20231122,192600,148584800,27150,27150,27150,27150,0
|
|
20231122,192500,148584800,27150,27150,27150,27150,0
|
|
20231122,192400,148584800,27150,27150,27150,27150,0
|
|
20231122,192300,148584800,27150,27150,27150,27150,46
|
|
20231122,192200,148584800,27150,27150,27150,27150,0
|
|
20231122,192100,148584800,27150,27150,27150,27150,0
|
|
20231122,192000,148584800,27150,27150,27150,27150,0
|
|
20231122,191900,148584800,27150,27150,27150,27150,0
|
|
20231122,191800,148584800,27150,27150,27150,27150,0
|
|
20231122,191700,148584800,27150,27150,27150,27150,0
|
|
20231122,191600,148584800,27150,27150,27150,27150,0
|
|
20231122,191500,148584800,27150,27150,27150,27150,0
|
|
20231122,191400,148584800,27150,27150,27150,27150,0
|
|
20231122,191300,148584800,27150,27150,27150,27150,0
|
|
20231122,191200,148584800,27150,27150,27150,27150,0
|
|
20231122,191100,148584800,27150,27150,27150,27150,0
|
|
20231122,191000,148584800,27150,27150,27150,27150,0
|
|
20231122,190900,148584800,27150,27150,27150,27150,0
|
|
20231122,190800,148584800,27150,27150,27150,27150,0
|
|
20231122,190700,148584800,27150,27150,27150,27150,0
|
|
20231122,190600,148584800,27150,27150,27150,27150,0
|
|
20231122,190500,148584800,27150,27150,27150,27150,0
|
|
20231122,190400,148584800,27150,27150,27150,27150,0
|
|
20231122,190300,148584800,27150,27150,27150,27150,0
|
|
20231122,190200,148584800,27150,27150,27150,27150,0
|
|
20231122,190100,148584800,27150,27150,27150,27150,0
|
|
20231122,190000,148584800,27150,27150,27150,27150,0
|
|
20231122,185900,148584800,27150,27150,27150,27150,0
|
|
20231122,185800,148584800,27150,27150,27150,27150,0
|
|
20231122,185700,148584800,27150,27150,27150,27150,0
|
|
20231122,185600,148584800,27150,27150,27150,27150,0
|
|
20231122,185500,148584800,27150,27150,27150,27150,0
|
|
20231122,185400,148584800,27150,27150,27150,27150,0
|
|
20231122,185300,148584800,27150,27150,27150,27150,46
|
|
20231122,185200,148584800,27150,27150,27150,27150,0
|
|
20231122,185100,148584800,27150,27150,27150,27150,0
|
|
20231122,185000,148584800,27150,27150,27150,27150,0
|
|
20231122,184900,148584800,27150,27150,27150,27150,0
|
|
20231122,184800,148584800,27150,27150,27150,27150,0
|
|
20231122,184700,148584800,27150,27150,27150,27150,0
|
|
20231122,184600,148584800,27150,27150,27150,27150,0
|
|
20231122,184500,148584800,27150,27150,27150,27150,0
|
|
20231122,184400,148584800,27150,27150,27150,27150,0
|
|
20231122,184300,148584800,27150,27150,27150,27150,0
|
|
20231122,184200,148584800,27150,27150,27150,27150,0
|
|
20231122,184100,148584800,27150,27150,27150,27150,0
|
|
20231122,184000,148584800,27150,27150,27150,27150,0
|
|
20231122,183900,148584800,27150,27150,27150,27150,0
|
|
20231122,183800,148584800,27150,27150,27150,27150,0
|
|
20231122,183700,148584800,27150,27150,27150,27150,0
|
|
20231122,183600,148584800,27150,27150,27150,27150,0
|
|
20231122,183500,148584800,27150,27150,27150,27150,0
|
|
20231122,183400,148584800,27150,27150,27150,27150,0
|
|
20231122,183300,148584800,27150,27150,27150,27150,0
|
|
20231122,183200,148584800,27150,27150,27150,27150,0
|
|
20231122,183100,148584800,27150,27150,27150,27150,0
|
|
20231122,183000,148584800,27150,27150,27150,27150,0
|
|
20231122,182900,148584800,27150,27150,27150,27150,0
|
|
20231122,182800,148584800,27150,27150,27150,27150,0
|
|
20231122,182700,148584800,27150,27150,27150,27150,0
|
|
20231122,182600,148584800,27150,27150,27150,27150,0
|
|
20231122,182500,148584800,27150,27150,27150,27150,0
|
|
20231122,182400,148584800,27150,27150,27150,27150,0
|
|
20231122,182300,148584800,27150,27150,27150,27150,46
|
|
20231122,182200,148584800,27150,27150,27150,27150,0
|
|
20231122,182100,148584800,27150,27150,27150,27150,0
|
|
20231122,182000,148584800,27150,27150,27150,27150,0
|
|
20231122,181900,148584800,27150,27150,27150,27150,0
|
|
20231122,181800,148584800,27150,27150,27150,27150,0
|
|
20231122,181700,148584800,27150,27150,27150,27150,0
|
|
20231122,181600,148584800,27150,27150,27150,27150,0
|
|
20231122,181500,148584800,27150,27150,27150,27150,0
|
|
20231122,181400,148584800,27150,27150,27150,27150,0
|
|
20231122,181300,148584800,27150,27150,27150,27150,0
|
|
20231122,181200,148584800,27150,27150,27150,27150,0
|
|
20231122,181100,148584800,27150,27150,27150,27150,0
|
|
20231122,181000,148584800,27150,27150,27150,27150,0
|
|
20231122,180900,148584800,27150,27150,27150,27150,0
|
|
20231122,180800,148584800,27150,27150,27150,27150,0
|
|
20231122,180700,148584800,27150,27150,27150,27150,0
|
|
20231122,180600,148584800,27150,27150,27150,27150,0
|
|
20231122,180500,148584800,27150,27150,27150,27150,0
|
|
20231122,180400,148584800,27150,27150,27150,27150,0
|
|
20231122,180300,148584800,27150,27150,27150,27150,0
|
|
20231122,180200,148584800,27150,27150,27150,27150,0
|
|
20231122,180100,148584800,27150,27150,27150,27150,0
|
|
20231122,180000,148584800,27150,27150,27150,27150,0
|
|
20231122,175900,148584800,27150,27150,27150,27150,0
|
|
20231122,175800,148584800,27150,27150,27150,27150,0
|
|
20231122,175700,148584800,27150,27150,27150,27150,0
|
|
20231122,175600,148584800,27150,27150,27150,27150,0
|
|
20231122,175500,148584800,27150,27150,27150,27150,0
|
|
20231122,175400,148584800,27150,27150,27150,27150,0
|
|
20231122,175300,148584800,27150,27150,27150,27150,46
|
|
20231122,175200,148584800,27150,27150,27150,27150,0
|
|
20231122,175100,148584800,27150,27150,27150,27150,0
|
|
20231122,175000,148584800,27150,27150,27150,27150,0
|
|
20231122,174900,148584800,27150,27150,27150,27150,0
|
|
20231122,174800,148584800,27150,27150,27150,27150,0
|
|
20231122,174700,148584800,27150,27150,27150,27150,0
|
|
20231122,174600,148584800,27150,27150,27150,27150,0
|
|
20231122,174500,148584800,27150,27150,27150,27150,0
|
|
20231122,174400,148584800,27150,27150,27150,27150,0
|
|
20231122,174300,148584800,27150,27150,27150,27150,0
|
|
20231122,174200,148584800,27150,27150,27150,27150,0
|
|
20231122,174100,148584800,27150,27150,27150,27150,0
|
|
20231122,174000,148584800,27150,27150,27150,27150,0
|
|
20231122,173900,148584800,27150,27150,27150,27150,0
|
|
20231122,173800,148584800,27150,27150,27150,27150,0
|
|
20231122,173700,148584800,27150,27150,27150,27150,0
|
|
20231122,173600,148584800,27150,27150,27150,27150,0
|
|
20231122,173500,148584800,27150,27150,27150,27150,0
|
|
20231122,173400,148584800,27150,27150,27150,27150,0
|
|
20231122,173300,148584800,27150,27150,27150,27150,0
|
|
20231122,173200,148584800,27150,27150,27150,27150,0
|
|
20231122,173100,148584800,27150,27150,27150,27150,0
|
|
20231122,173000,148584800,27150,27150,27150,27150,0
|
|
20231122,172900,148584800,27150,27150,27150,27150,0
|
|
20231122,172800,148584800,27150,27150,27150,27150,0
|
|
20231122,172700,148584800,27150,27150,27150,27150,0
|
|
20231122,172600,148584800,27150,27150,27150,27150,0
|
|
20231122,172500,148584800,27150,27150,27150,27150,0
|
|
20231122,172400,148584800,27150,27150,27150,27150,0
|
|
20231122,172300,148584800,27150,27150,27150,27150,46
|
|
20231122,172200,148584800,27150,27150,27150,27150,0
|
|
20231122,172100,148584800,27150,27150,27150,27150,0
|
|
20231122,172000,148584800,27150,27150,27150,27150,0
|
|
20231122,171900,148584800,27150,27150,27150,27150,0
|
|
20231122,171800,148584800,27150,27150,27150,27150,0
|
|
20231122,171700,148584800,27150,27150,27150,27150,0
|
|
20231122,171600,148584800,27150,27150,27150,27150,0
|
|
20231122,171500,148584800,27150,27150,27150,27150,0
|
|
20231122,171400,148584800,27150,27150,27150,27150,0
|
|
20231122,171300,148584800,27150,27150,27150,27150,0
|
|
20231122,171200,148584800,27150,27150,27150,27150,0
|
|
20231122,171100,148584800,27150,27150,27150,27150,0
|
|
20231122,171000,148584800,27150,27150,27150,27150,0
|
|
20231122,170900,148584800,27150,27150,27150,27150,0
|
|
20231122,170800,148584800,27150,27150,27150,27150,0
|
|
20231122,170700,148584800,27150,27150,27150,27150,0
|
|
20231122,170600,148584800,27150,27150,27150,27150,0
|
|
20231122,170500,148584800,27150,27150,27150,27150,0
|
|
20231122,170400,148584800,27150,27150,27150,27150,0
|
|
20231122,170300,148584800,27150,27150,27150,27150,0
|
|
20231122,170200,148584800,27150,27150,27150,27150,0
|
|
20231122,170100,148584800,27150,27150,27150,27150,0
|
|
20231122,170000,148584800,27150,27150,27150,27150,0
|
|
20231122,165900,148584800,27150,27150,27150,27150,0
|
|
20231122,165800,148584800,27150,27150,27150,27150,0
|
|
20231122,165700,148584800,27150,27150,27150,27150,0
|
|
20231122,165600,148584800,27150,27150,27150,27150,0
|
|
20231122,165500,148584800,27150,27150,27150,27150,0
|
|
20231122,165400,148584800,27150,27150,27150,27150,0
|
|
20231122,165300,148584800,27150,27150,27150,27150,46
|
|
20231122,165200,148584800,27150,27150,27150,27150,0
|
|
20231122,165100,148584800,27150,27150,27150,27150,0
|
|
20231122,165000,148584800,27150,27150,27150,27150,0
|
|
20231122,164900,148584800,27150,27150,27150,27150,0
|
|
20231122,164800,148584800,27150,27150,27150,27150,0
|
|
20231122,164700,148584800,27150,27150,27150,27150,0
|
|
20231122,164600,148584800,27150,27150,27150,27150,0
|
|
20231122,164500,148584800,27150,27150,27150,27150,0
|
|
20231122,164400,148584800,27150,27150,27150,27150,0
|
|
20231122,164300,148584800,27150,27150,27150,27150,0
|
|
20231122,164200,148584800,27150,27150,27150,27150,0
|
|
20231122,164100,148584800,27150,27150,27150,27150,0
|
|
20231122,164000,148584800,27150,27150,27150,27150,0
|
|
20231122,163900,148584800,27150,27150,27150,27150,0
|
|
20231122,163800,148584800,27150,27150,27150,27150,0
|
|
20231122,163700,148584800,27150,27150,27150,27150,0
|
|
20231122,163600,148584800,27150,27150,27150,27150,0
|
|
20231122,163500,148584800,27150,27150,27150,27150,0
|
|
20231122,163400,148584800,27150,27150,27150,27150,0
|
|
20231122,163300,148584800,27150,27150,27150,27150,0
|
|
20231122,163200,148584800,27150,27150,27150,27150,0
|
|
20231122,163100,148584800,27150,27150,27150,27150,0
|
|
20231122,163000,148584800,27150,27150,27150,27150,0
|
|
20231122,162900,148584800,27150,27150,27150,27150,0
|
|
20231122,162800,148584800,27150,27150,27150,27150,0
|
|
20231122,162700,148584800,27150,27150,27150,27150,0
|
|
20231122,162600,148584800,27150,27150,27150,27150,0
|
|
20231122,162500,148584800,27150,27150,27150,27150,0
|
|
20231122,162400,148584800,27150,27150,27150,27150,0
|
|
20231122,162300,148584800,27150,27150,27150,27150,46
|
|
20231122,162200,148584800,27150,27150,27150,27150,0
|
|
20231122,162100,148584800,27150,27150,27150,27150,0
|
|
20231122,162000,148584800,27150,27150,27150,27150,0
|
|
20231122,161900,148584800,27150,27150,27150,27150,0
|
|
20231122,161800,148584800,27150,27150,27150,27150,0
|
|
20231122,161700,148584800,27150,27150,27150,27150,0
|
|
20231122,161600,148584800,27150,27150,27150,27150,0
|
|
20231122,161500,148584800,27150,27150,27150,27150,0
|
|
20231122,161400,148584800,27150,27150,27150,27150,0
|
|
20231122,161300,148584800,27150,27150,27150,27150,0
|
|
20231122,161200,148584800,27150,27150,27150,27150,0
|
|
20231122,161100,148584800,27150,27150,27150,27150,0
|
|
20231122,161000,148584800,27150,27150,27150,27150,0
|
|
20231122,160900,148584800,27150,27150,27150,27150,0
|
|
20231122,160800,148584800,27150,27150,27150,27150,0
|
|
20231122,160700,148584800,27150,27150,27150,27150,0
|
|
20231122,160600,148584800,27150,27150,27150,27150,0
|
|
20231122,160500,148584800,27150,27150,27150,27150,0
|
|
20231122,160400,148584800,27150,27150,27150,27150,0
|
|
20231122,160300,148584800,27150,27150,27150,27150,0
|
|
20231122,160200,148584800,27150,27150,27150,27150,0
|
|
20231122,160100,148584800,27150,27150,27150,27150,0
|
|
20231122,160000,148584800,27150,27150,27150,27150,0
|
|
20231122,155900,148584800,27150,27150,27150,27150,0
|
|
20231122,155800,148584800,27150,27150,27150,27150,0
|
|
20231122,155700,148584800,27150,27150,27150,27150,0
|
|
20231122,155600,148584800,27150,27150,27150,27150,0
|
|
20231122,155500,148584800,27150,27150,27150,27150,0
|
|
20231122,155400,148584800,27150,27150,27150,27150,0
|
|
20231122,155300,148584800,27150,27150,27150,27150,46
|
|
20231122,155200,148584800,27150,27150,27150,27150,0
|
|
20231122,155100,148584800,27150,27150,27150,27150,0
|
|
20231122,155000,148584800,27150,27150,27150,27150,0
|
|
20231122,154900,148584800,27150,27150,27150,27150,0
|
|
20231122,154800,148584800,27150,27150,27150,27150,0
|
|
20231122,154700,148584800,27150,27150,27150,27150,0
|
|
20231122,154600,148584800,27150,27150,27150,27150,0
|
|
20231122,154500,148584800,27150,27150,27150,27150,0
|
|
20231122,154400,148584800,27150,27150,27150,27150,0
|
|
20231122,154300,148584800,27150,27150,27150,27150,0
|
|
20231122,154200,148584800,27150,27150,27150,27150,0
|
|
20231122,154100,148584800,27150,27150,27150,27150,0
|
|
20231122,154000,148584800,27150,27150,27150,27150,0
|
|
20231122,153900,148584800,27150,27150,27150,27150,0
|
|
20231122,153800,148584800,27150,27150,27150,27150,0
|
|
20231122,153700,148584800,27150,27150,27150,27150,0
|
|
20231122,153600,148584800,27150,27150,27150,27150,0
|
|
20231122,153500,148584800,27150,27150,27150,27150,0
|
|
20231122,153400,148584800,27150,27150,27150,27150,0
|
|
20231122,153300,148584800,27150,27150,27150,27150,0
|
|
20231122,153200,148584800,27150,27150,27150,27150,0
|
|
20231122,153100,148584800,27150,27150,27150,27150,0
|
|
20231122,153000,148584800,27150,27150,27150,27150,46
|
|
20231122,152900,147335900,27150,27150,27150,27150,0
|
|
20231122,152800,147335900,27150,27150,27150,27150,0
|
|
20231122,152700,147335900,27150,27150,27150,27150,0
|
|
20231122,152600,147335900,27150,27150,27150,27150,0
|
|
20231122,152500,147335900,27150,27150,27150,27150,0
|
|
20231122,152400,147335900,27150,27150,27150,27150,0
|
|
20231122,152300,147335900,27150,27150,27150,27150,0
|
|
20231122,152200,147335900,27150,27150,27150,27150,0
|
|
20231122,152100,147335900,27150,27150,27150,27150,0
|
|
20231122,152000,147335900,27150,27150,27150,27150,0
|
|
20231122,151900,147335900,27150,27150,27150,27150,30
|
|
20231122,151800,146521400,27150,27150,27150,27150,0
|
|
20231122,151700,146521400,27150,27150,27150,27150,0
|
|
20231122,151600,146521400,27150,27100,27150,27100,19
|
|
20231122,151500,146006450,27100,27050,27100,27050,40
|
|
20231122,151400,144924350,27050,27050,27050,27050,0
|
|
20231122,151300,144924350,27050,26800,27050,26800,74
|
|
20231122,151200,142940900,27050,27050,27050,27050,0
|
|
20231122,151100,142940900,27050,27000,27050,27000,6
|
|
20231122,151000,142778850,27000,27000,27000,27000,0
|
|
20231122,150900,142778850,27000,27000,27000,27000,19
|
|
20231122,150800,142265850,27000,27000,27000,27000,1
|
|
20231122,150700,142238850,27000,27000,27000,27000,17
|
|
20231122,150600,141779850,26800,26800,26800,26800,30
|
|
20231122,150500,140975850,27000,27000,27000,27000,0
|
|
20231122,150400,140975850,27000,27050,27050,27000,218
|
|
20231122,150300,135089000,26800,26800,26800,26800,0
|
|
20231122,150200,135089000,26800,27050,27050,26800,114
|
|
20231122,150100,132020650,26950,26950,26950,26950,0
|
|
20231122,150000,132020650,26950,26950,26950,26950,6
|
|
20231122,145900,131858950,27050,27050,27050,27050,0
|
|
20231122,145800,131858950,27050,27050,27050,27050,0
|
|
20231122,145700,131858950,27050,27050,27050,27050,0
|
|
20231122,145600,131858950,27050,27050,27050,27050,28
|
|
20231122,145500,131101550,27050,27050,27050,27050,0
|
|
20231122,145400,131101550,27050,27050,27050,27050,1
|
|
20231122,145300,131074500,27050,27050,27050,27050,1
|
|
20231122,145200,131047450,27000,27000,27000,27000,100
|
|
20231122,145100,128347450,27000,27000,27000,27000,0
|
|
20231122,145000,128347450,27000,27000,27000,26950,109
|
|
20231122,144900,125405200,27050,27050,27050,27050,0
|
|
20231122,144800,125405200,27050,27050,27050,27050,0
|
|
20231122,144700,125405200,27050,27000,27050,27000,44
|
|
20231122,144600,124215950,27050,27050,27050,27050,1
|
|
20231122,144500,124188900,27050,27050,27050,27050,0
|
|
20231122,144400,124188900,27050,27050,27050,27050,0
|
|
20231122,144300,124188900,27050,27050,27050,27050,0
|
|
20231122,144200,124188900,27050,27050,27050,27050,1
|
|
20231122,144100,124161850,27050,27050,27050,27050,0
|
|
20231122,144000,124161850,27050,27050,27050,27050,28
|
|
20231122,143900,123404450,27050,27000,27050,27000,12
|
|
20231122,143800,123080400,27100,27100,27100,27100,0
|
|
20231122,143700,123080400,27100,27100,27100,27100,0
|
|
20231122,143600,123080400,27100,27100,27100,27100,0
|
|
20231122,143500,123080400,27100,27100,27100,27100,0
|
|
20231122,143400,123080400,27100,27100,27100,27100,22
|
|
20231122,143300,122484200,27100,27100,27100,27100,10
|
|
20231122,143200,122213200,27100,27100,27100,27100,0
|
|
20231122,143100,122213200,27100,27100,27100,27100,4
|
|
20231122,143000,122104800,27100,27100,27100,27100,0
|
|
20231122,142900,122104800,27100,27100,27100,27100,0
|
|
20231122,142800,122104800,27100,27100,27100,27100,20
|
|
20231122,142700,121562800,27100,27100,27100,27100,0
|
|
20231122,142600,121562800,27100,27100,27100,27100,0
|
|
20231122,142500,121562800,27100,27100,27100,27100,0
|
|
20231122,142400,121562800,27100,27100,27100,27100,17
|
|
20231122,142300,121102100,27100,27100,27100,27100,0
|
|
20231122,142200,121102100,27100,27100,27100,27100,0
|
|
20231122,142100,121102100,27100,27100,27100,27100,25
|
|
20231122,142000,120424600,27100,27100,27100,27100,0
|
|
20231122,141900,120424600,27100,27100,27100,27100,0
|
|
20231122,141800,120424600,27100,27100,27100,27100,0
|
|
20231122,141700,120424600,27100,27100,27100,27100,0
|
|
20231122,141600,120424600,27100,27100,27100,27100,0
|
|
20231122,141500,120424600,27100,27100,27100,27100,21
|
|
20231122,141400,119855500,27100,27100,27100,27100,0
|
|
20231122,141300,119855500,27100,27100,27100,27100,0
|
|
20231122,141200,119855500,27100,27100,27100,27100,0
|
|
20231122,141100,119855500,27100,27100,27100,27100,0
|
|
20231122,141000,119855500,27100,27100,27100,27100,0
|
|
20231122,140900,119855500,27100,27100,27100,27100,0
|
|
20231122,140800,119855500,27100,27100,27100,27100,0
|
|
20231122,140700,119855500,27100,27000,27100,27000,28
|
|
20231122,140600,119097000,27100,27100,27100,27100,10
|
|
20231122,140500,118826000,27000,27000,27000,27000,0
|
|
20231122,140400,118826000,27000,27000,27000,27000,50
|
|
20231122,140300,117476000,27100,27100,27100,27100,0
|
|
20231122,140200,117476000,27100,27100,27100,27100,0
|
|
20231122,140100,117476000,27100,27100,27100,27100,20
|
|
20231122,140000,116934000,27100,27100,27100,27100,0
|
|
20231122,135900,116934000,27100,27100,27100,27100,0
|
|
20231122,135800,116934000,27100,27100,27100,27100,0
|
|
20231122,135700,116934000,27100,27000,27100,27000,399
|
|
20231122,135600,106160900,27000,27000,27000,27000,0
|
|
20231122,135500,106160900,27000,27000,27000,27000,0
|
|
20231122,135400,106160900,27000,27000,27000,27000,0
|
|
20231122,135300,106160900,27000,27000,27000,27000,0
|
|
20231122,135200,106160900,27000,27000,27000,27000,25
|
|
20231122,135100,105485900,27000,27000,27000,27000,0
|
|
20231122,135000,105485900,27000,27000,27000,27000,0
|
|
20231122,134900,105485900,27000,27000,27000,27000,0
|
|
20231122,134800,105485900,27000,27000,27000,27000,0
|
|
20231122,134700,105485900,27000,27000,27000,27000,0
|
|
20231122,134600,105485900,27000,27000,27000,27000,0
|
|
20231122,134500,105485900,27000,27000,27000,27000,0
|
|
20231122,134400,105485900,27000,27000,27000,27000,0
|
|
20231122,134300,105485900,27000,27000,27000,27000,0
|
|
20231122,134200,105485900,27000,27000,27000,27000,30
|
|
20231122,134100,104675900,27000,27000,27000,27000,0
|
|
20231122,134000,104675900,27000,27000,27000,27000,0
|
|
20231122,133900,104675900,27000,27000,27000,27000,0
|
|
20231122,133800,104675900,27000,27000,27000,27000,0
|
|
20231122,133700,104675900,27000,27000,27000,27000,0
|
|
20231122,133600,104675900,27000,27000,27000,27000,19
|
|
20231122,133500,104162900,27000,27000,27000,27000,0
|
|
20231122,133400,104162900,27000,27000,27000,27000,1
|
|
20231122,133300,104135900,27000,27000,27000,27000,3
|
|
20231122,133200,104054900,27000,27000,27000,27000,0
|
|
20231122,133100,104054900,27000,27000,27000,27000,0
|
|
20231122,133000,104054900,27000,27000,27000,27000,0
|
|
20231122,132900,104054900,27000,27000,27000,27000,0
|
|
20231122,132800,104054900,27000,27000,27000,27000,0
|
|
20231122,132700,104054900,27000,27000,27000,27000,26
|
|
20231122,132600,103352900,27000,27000,27000,27000,0
|
|
20231122,132500,103352900,27000,27000,27000,27000,0
|
|
20231122,132400,103352900,27000,27000,27000,27000,1
|
|
20231122,132300,103325900,27000,27000,27000,27000,0
|
|
20231122,132200,103325900,27000,27000,27000,27000,0
|
|
20231122,132100,103325900,27000,27000,27000,27000,0
|
|
20231122,132000,103325900,27000,27000,27000,27000,0
|
|
20231122,131900,103325900,27000,27000,27000,27000,0
|
|
20231122,131800,103325900,27000,27000,27000,27000,0
|
|
20231122,131700,103325900,27000,27000,27000,27000,29
|
|
20231122,131600,102542900,27000,27000,27000,27000,0
|
|
20231122,131500,102542900,27000,27000,27000,27000,0
|
|
20231122,131400,102542900,27000,27000,27000,27000,0
|
|
20231122,131300,102542900,27000,27000,27000,27000,0
|
|
20231122,131200,102542900,27000,27000,27000,27000,0
|
|
20231122,131100,102542900,27000,27000,27000,27000,1
|
|
20231122,131000,102515900,27000,27000,27000,27000,0
|
|
20231122,130900,102515900,27000,27000,27000,27000,24
|
|
20231122,130800,101867900,27000,27000,27000,27000,0
|
|
20231122,130700,101867900,27000,27000,27000,27000,0
|
|
20231122,130600,101867900,27000,27000,27000,27000,0
|
|
20231122,130500,101867900,27000,27000,27000,27000,0
|
|
20231122,130400,101867900,27000,27000,27000,27000,0
|
|
20231122,130300,101867900,27000,27000,27000,27000,0
|
|
20231122,130200,101867900,27000,27000,27000,27000,0
|
|
20231122,130100,101867900,27000,27000,27000,27000,0
|
|
20231122,130000,101867900,27000,27000,27000,27000,26
|
|
20231122,125900,101165900,27000,27000,27000,27000,0
|
|
20231122,125800,101165900,27000,27000,27000,27000,0
|
|
20231122,125700,101165900,27000,27000,27000,27000,0
|
|
20231122,125600,101165900,27000,27000,27000,27000,0
|
|
20231122,125500,101165900,27000,27000,27000,27000,0
|
|
20231122,125400,101165900,27000,27000,27000,27000,0
|
|
20231122,125300,101165900,27000,27000,27000,27000,0
|
|
20231122,125200,101165900,27000,27000,27000,27000,0
|
|
20231122,125100,101165900,27000,26950,27000,26950,25
|
|
20231122,125000,100492100,26950,26950,26950,26950,0
|
|
20231122,124900,100492100,26950,26950,26950,26950,0
|
|
20231122,124800,100492100,26950,26950,26950,26950,1
|
|
20231122,124700,100465150,26950,26950,26950,26950,1
|
|
20231122,124600,100438200,26950,26950,26950,26950,0
|
|
20231122,124500,100438200,26950,26950,26950,26950,0
|
|
20231122,124400,100438200,26950,26950,26950,26950,17
|
|
20231122,124300,99980050,26950,26950,26950,26950,0
|
|
20231122,124200,99980050,26950,26950,26950,26950,0
|
|
20231122,124100,99980050,26950,26950,26950,26950,0
|
|
20231122,124000,99980050,26950,26950,26950,26950,1
|
|
20231122,123900,99953100,26750,26750,26750,26750,0
|
|
20231122,123800,99953100,26750,26750,26750,26750,3
|
|
20231122,123700,99872850,26950,26950,26950,26950,0
|
|
20231122,123600,99872850,26950,26950,26950,26950,0
|
|
20231122,123500,99872850,26950,26950,26950,26950,0
|
|
20231122,123400,99872850,26950,26950,26950,26950,25
|
|
20231122,123300,99199100,26950,26950,26950,26950,0
|
|
20231122,123200,99199100,26950,26950,26950,26950,0
|
|
20231122,123100,99199100,26950,26950,26950,26950,0
|
|
20231122,123000,99199100,26950,26950,26950,26950,0
|
|
20231122,122900,99199100,26950,26950,26950,26950,0
|
|
20231122,122800,99199100,26950,26950,26950,26950,0
|
|
20231122,122700,99199100,26950,26950,26950,26950,21
|
|
20231122,122600,98633150,26950,26950,26950,26950,0
|
|
20231122,122500,98633150,26950,26950,26950,26950,0
|
|
20231122,122400,98633150,26950,26950,26950,26950,25
|
|
20231122,122300,97959400,26950,26950,26950,26950,0
|
|
20231122,122200,97959400,26950,26950,26950,26950,0
|
|
20231122,122100,97959400,26950,26950,26950,26950,0
|
|
20231122,122000,97959400,26950,26950,26950,26950,0
|
|
20231122,121900,97959400,26950,26950,26950,26950,0
|
|
20231122,121800,97959400,26950,26950,26950,26950,0
|
|
20231122,121700,97959400,26950,26950,26950,26950,0
|
|
20231122,121600,97959400,26950,26950,26950,26950,0
|
|
20231122,121500,97959400,26950,26950,26950,26950,0
|
|
20231122,121400,97959400,26950,26950,26950,26950,0
|
|
20231122,121300,97959400,26950,26950,26950,26950,0
|
|
20231122,121200,97959400,26950,26950,26950,26950,0
|
|
20231122,121100,97959400,26950,26950,26950,26950,0
|
|
20231122,121000,97959400,26950,26950,26950,26950,1
|
|
20231122,120900,97932450,26750,26750,26750,26750,0
|
|
20231122,120800,97932450,26750,26750,26750,26750,10
|
|
20231122,120700,97664950,26900,26900,26900,26900,11
|
|
20231122,120600,97369050,27000,27000,27000,27000,0
|
|
20231122,120500,97369050,27000,27000,27000,27000,0
|
|
20231122,120400,97369050,27000,27000,27000,27000,1
|
|
20231122,120300,97342050,26750,26750,26750,26750,0
|
|
20231122,120200,97342050,26750,26750,26750,26750,0
|
|
20231122,120100,97342050,26750,26750,26750,26750,0
|
|
20231122,120000,97342050,26750,26750,26750,26750,0
|
|
20231122,115900,97342050,26750,27000,27000,26750,28
|
|
20231122,115800,96592800,26800,26800,26800,26800,0
|
|
20231122,115700,96592800,26800,26800,26800,26800,25
|
|
20231122,115600,95922800,27000,27000,27000,27000,0
|
|
20231122,115500,95922800,27000,27000,27000,27000,0
|
|
20231122,115400,95922800,27000,27000,27000,27000,25
|
|
20231122,115300,95247800,27000,27000,27000,27000,0
|
|
20231122,115200,95247800,27000,27000,27000,27000,0
|
|
20231122,115100,95247800,27000,27000,27000,27000,0
|
|
20231122,115000,95247800,27000,27000,27000,27000,0
|
|
20231122,114900,95247800,27000,27000,27000,27000,2
|
|
20231122,114800,95193800,27000,27000,27000,27000,0
|
|
20231122,114700,95193800,27000,27000,27000,27000,0
|
|
20231122,114600,95193800,27000,27000,27000,27000,21
|
|
20231122,114500,94626800,26950,26950,26950,26950,0
|
|
20231122,114400,94626800,26950,26950,26950,26950,5
|
|
20231122,114300,94492050,26950,26950,26950,26950,0
|
|
20231122,114200,94492050,26950,26950,26950,26950,0
|
|
20231122,114100,94492050,26950,26950,26950,26950,0
|
|
20231122,114000,94492050,26950,26950,26950,26950,0
|
|
20231122,113900,94492050,26950,26950,26950,26950,0
|
|
20231122,113800,94492050,26950,26950,26950,26950,0
|
|
20231122,113700,94492050,26950,26950,26950,26950,0
|
|
20231122,113600,94492050,26950,26900,26950,26900,15
|
|
20231122,113500,94087850,26950,26950,26950,26950,0
|
|
20231122,113400,94087850,26950,26950,26950,26950,0
|
|
20231122,113300,94087850,26950,26950,26950,26950,0
|
|
20231122,113200,94087850,26950,26950,26950,26950,0
|
|
20231122,113100,94087850,26950,26950,26950,26950,1
|
|
20231122,113000,94060900,27000,27000,27000,27000,0
|
|
20231122,112900,94060900,27000,27000,27000,27000,0
|
|
20231122,112800,94060900,27000,27000,27000,27000,0
|
|
20231122,112700,94060900,27000,27000,27000,27000,0
|
|
20231122,112600,94060900,27000,26900,27000,26900,7
|
|
20231122,112500,93872500,26900,26900,26900,26900,0
|
|
20231122,112400,93872500,26900,26900,26900,26900,100
|
|
20231122,112300,91182500,26900,26900,26900,26900,0
|
|
20231122,112200,91182500,26900,26900,26900,26900,0
|
|
20231122,112100,91182500,26900,26900,26900,26900,0
|
|
20231122,112000,91182500,26900,26900,26900,26900,0
|
|
20231122,111900,91182500,26900,26900,26900,26900,0
|
|
20231122,111800,91182500,26900,26850,26900,26750,44
|
|
20231122,111700,90002900,27000,27000,27000,27000,1
|
|
20231122,111600,89975900,26900,26900,26900,26900,2
|
|
20231122,111500,89922100,27000,27000,27000,27000,0
|
|
20231122,111400,89922100,27000,27000,27000,27000,1
|
|
20231122,111300,89895100,27000,27000,27000,27000,1
|
|
20231122,111200,89868100,27000,27000,27000,27000,4
|
|
20231122,111100,89760100,27000,26850,27000,26850,7
|
|
20231122,111000,89572000,27000,27000,27000,27000,0
|
|
20231122,110900,89572000,27000,26900,27000,26900,41
|
|
20231122,110800,88469000,27000,27000,27000,27000,0
|
|
20231122,110700,88469000,27000,27000,27000,27000,0
|
|
20231122,110600,88469000,27000,27000,27000,27000,0
|
|
20231122,110500,88469000,27000,27000,27000,27000,0
|
|
20231122,110400,88469000,27000,27000,27000,27000,0
|
|
20231122,110300,88469000,27000,27000,27000,27000,0
|
|
20231122,110200,88469000,27000,27000,27000,27000,0
|
|
20231122,110100,88469000,27000,27000,27000,27000,0
|
|
20231122,110000,88469000,27000,27000,27000,27000,0
|
|
20231122,105900,88469000,27000,27000,27000,27000,0
|
|
20231122,105800,88469000,27000,27000,27000,27000,122
|
|
20231122,105700,85175000,27000,27000,27000,27000,0
|
|
20231122,105600,85175000,27000,27000,27000,27000,0
|
|
20231122,105500,85175000,27000,27050,27050,27000,848
|
|
20231122,105400,62264250,27200,27200,27200,27200,0
|
|
20231122,105300,62264250,27200,27200,27200,27200,0
|
|
20231122,105200,62264250,27200,27200,27200,27200,0
|
|
20231122,105100,62264250,27200,27200,27200,27200,33
|
|
20231122,105000,61366650,27200,27200,27200,27200,0
|
|
20231122,104900,61366650,27200,27200,27200,27200,0
|
|
20231122,104800,61366650,27200,27200,27200,27200,0
|
|
20231122,104700,61366650,27200,27200,27200,27200,0
|
|
20231122,104600,61366650,27200,27200,27200,27200,0
|
|
20231122,104500,61366650,27200,27200,27200,27200,0
|
|
20231122,104400,61366650,27200,27200,27200,27200,0
|
|
20231122,104300,61366650,27200,27200,27200,27200,27
|
|
20231122,104200,60632250,27200,27200,27200,27200,0
|
|
20231122,104100,60632250,27200,27200,27200,27200,0
|
|
20231122,104000,60632250,27200,27200,27200,27200,1
|
|
20231122,103900,60605050,27200,27200,27200,27200,0
|
|
20231122,103800,60605050,27200,27200,27200,27050,12
|
|
20231122,103700,60280150,27250,27250,27250,27250,0
|
|
20231122,103600,60280150,27250,27250,27250,27250,0
|
|
20231122,103500,60280150,27250,27250,27250,27250,30
|
|
20231122,103400,59462650,27250,27250,27250,27250,0
|
|
20231122,103300,59462650,27250,27250,27250,27250,0
|
|
20231122,103200,59462650,27250,27250,27250,27250,0
|
|
20231122,103100,59462650,27250,27250,27250,27250,0
|
|
20231122,103000,59462650,27250,27250,27250,27250,23
|
|
20231122,102900,58835900,27250,27250,27250,27250,0
|
|
20231122,102800,58835900,27250,27250,27250,27250,0
|
|
20231122,102700,58835900,27250,27250,27250,27250,0
|
|
20231122,102600,58835900,27250,27250,27250,27250,0
|
|
20231122,102500,58835900,27250,27250,27250,27050,42
|
|
20231122,102400,57694800,27250,27250,27250,27250,0
|
|
20231122,102300,57694800,27250,27250,27250,27250,0
|
|
20231122,102200,57694800,27250,27250,27250,27250,0
|
|
20231122,102100,57694800,27250,27250,27250,27250,0
|
|
20231122,102000,57694800,27250,27250,27250,27250,0
|
|
20231122,101900,57694800,27250,27250,27250,27250,25
|
|
20231122,101800,57013550,27050,27050,27050,27050,0
|
|
20231122,101700,57013550,27050,27050,27050,27050,0
|
|
20231122,101600,57013550,27050,27100,27100,27050,11
|
|
20231122,101500,56715650,27100,27100,27100,27100,6
|
|
20231122,101400,56553050,27250,27250,27250,27250,22
|
|
20231122,101300,55953550,27100,27100,27100,27100,1
|
|
20231122,101200,55926450,27250,27250,27250,27250,0
|
|
20231122,101100,55926450,27250,27250,27250,27250,0
|
|
20231122,101000,55926450,27250,27250,27250,27250,1
|
|
20231122,100900,55899200,27250,27250,27250,27250,12
|
|
20231122,100800,55572200,27250,27250,27250,27250,26
|
|
20231122,100700,54863700,27200,27200,27200,27200,2
|
|
20231122,100600,54809300,27200,27200,27200,27200,0
|
|
20231122,100500,54809300,27200,27200,27200,27200,9
|
|
20231122,100400,54564500,27200,27200,27200,27200,9
|
|
20231122,100300,54319700,27200,27200,27200,27200,1
|
|
20231122,100200,54292500,27250,27250,27250,27250,0
|
|
20231122,100100,54292500,27250,27250,27250,27250,0
|
|
20231122,100000,54292500,27250,27250,27250,27250,0
|
|
20231122,095900,54292500,27250,27250,27250,27250,0
|
|
20231122,095800,54292500,27250,27250,27250,27250,0
|
|
20231122,095700,54292500,27250,27250,27250,27250,6
|
|
20231122,095600,54129000,27200,27200,27200,27200,0
|
|
20231122,095500,54129000,27200,27200,27200,27200,0
|
|
20231122,095400,54129000,27200,27200,27200,27200,1
|
|
20231122,095300,54101800,27200,27200,27200,27200,10
|
|
20231122,095200,53829800,27250,27250,27250,27250,10
|
|
20231122,095100,53557300,27250,27000,27250,27000,101
|
|
20231122,095000,50830050,27250,27250,27250,27250,0
|
|
20231122,094900,50830050,27250,27250,27250,27250,0
|
|
20231122,094800,50830050,27250,27250,27250,27250,0
|
|
20231122,094700,50830050,27250,27250,27250,27250,9
|
|
20231122,094600,50584800,27250,27250,27250,27250,0
|
|
20231122,094500,50584800,27250,27050,27250,27050,253
|
|
20231122,094400,43740950,27250,27250,27250,27250,0
|
|
20231122,094300,43740950,27250,27250,27250,27250,73
|
|
20231122,094200,41751700,27250,27250,27250,27250,0
|
|
20231122,094100,41751700,27250,27250,27250,27250,1
|
|
20231122,094000,41724450,27100,27100,27100,27100,30
|
|
20231122,093900,40911450,27050,27050,27050,27050,0
|
|
20231122,093800,40911450,27050,27100,27100,27050,4
|
|
20231122,093700,40803150,27100,27100,27100,27100,0
|
|
20231122,093600,40803150,27100,27100,27100,27100,0
|
|
20231122,093500,40803150,27100,27100,27100,27100,24
|
|
20231122,093400,40152750,27150,27200,27200,27150,40
|
|
20231122,093300,39066700,27250,27250,27250,27250,0
|
|
20231122,093200,39066700,27250,27250,27250,27250,5
|
|
20231122,093100,38930450,27300,27300,27300,27300,0
|
|
20231122,093000,38930450,27300,27300,27300,27300,0
|
|
20231122,092900,38930450,27300,27300,27300,27300,0
|
|
20231122,092800,38930450,27300,27300,27300,27300,89
|
|
20231122,092700,36500750,27300,27150,27300,27150,306
|
|
20231122,092600,28168500,27150,27150,27150,27150,24
|
|
20231122,092500,27516900,27000,27050,27050,27000,326
|
|
20231122,092400,18712950,27100,27100,27100,27100,49
|
|
20231122,092300,17385050,27200,27200,27200,27200,3
|
|
20231122,092200,17303450,27200,27050,27200,27050,27
|
|
20231122,092100,16570550,27200,27200,27200,27200,0
|
|
20231122,092000,16570550,27200,27200,27200,27200,18
|
|
20231122,091900,16080950,27200,27200,27200,27200,0
|
|
20231122,091800,16080950,27200,27200,27200,27200,0
|
|
20231122,091700,16080950,27200,27200,27200,27200,28
|
|
20231122,091600,15319350,27200,27200,27200,27200,0
|
|
20231122,091500,15319350,27200,27200,27200,27200,0
|
|
20231122,091400,15319350,27200,27200,27200,27200,21
|
|
20231122,091300,14748150,27050,27050,27050,27050,0
|
|
20231122,091200,14748150,27050,27200,27200,27050,47
|
|
20231122,091100,13472750,27200,27050,27200,27050,21
|
|
20231122,091000,12904550,27200,27200,27200,27200,100
|
|
20231122,090900,10184550,27200,27200,27250,27200,10
|
|
20231122,090800,9912450,27250,27250,27250,27250,9
|
|
20231122,090700,9667200,27200,27200,27200,27200,100
|
|
20231122,090600,6947200,27150,27150,27150,27150,19
|
|
20231122,090500,6431350,27150,27150,27150,27150,130
|
|
20231122,090400,2901850,27100,27100,27100,27100,52
|
|
20231122,090300,1492650,27100,27100,27100,27100,0
|
|
20231122,090200,1492650,27100,27100,27100,27100,0
|
|
20231122,090100,1492650,27100,26900,27100,26600,51
|
|
20231122,090000,135250,27000,27100,27100,27000,5
|