655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,195200,1645423200,27800,27800,27800,27800,847
|
|
20231122,195100,1645423200,27800,27800,27800,27800,0
|
|
20231122,195000,1645423200,27800,27800,27800,27800,0
|
|
20231122,194900,1645423200,27800,27800,27800,27800,0
|
|
20231122,194800,1645423200,27800,27800,27800,27800,0
|
|
20231122,194700,1645423200,27800,27800,27800,27800,0
|
|
20231122,194600,1645423200,27800,27800,27800,27800,0
|
|
20231122,194500,1645423200,27800,27800,27800,27800,0
|
|
20231122,194400,1645423200,27800,27800,27800,27800,0
|
|
20231122,194300,1645423200,27800,27800,27800,27800,0
|
|
20231122,194200,1645423200,27800,27800,27800,27800,0
|
|
20231122,194100,1645423200,27800,27800,27800,27800,0
|
|
20231122,194000,1645423200,27800,27800,27800,27800,0
|
|
20231122,193900,1645423200,27800,27800,27800,27800,0
|
|
20231122,193800,1645423200,27800,27800,27800,27800,0
|
|
20231122,193700,1645423200,27800,27800,27800,27800,0
|
|
20231122,193600,1645423200,27800,27800,27800,27800,0
|
|
20231122,193500,1645423200,27800,27800,27800,27800,0
|
|
20231122,193400,1645423200,27800,27800,27800,27800,0
|
|
20231122,193300,1645423200,27800,27800,27800,27800,0
|
|
20231122,193200,1645423200,27800,27800,27800,27800,0
|
|
20231122,193100,1645423200,27800,27800,27800,27800,0
|
|
20231122,193000,1645423200,27800,27800,27800,27800,0
|
|
20231122,192900,1645423200,27800,27800,27800,27800,0
|
|
20231122,192800,1645423200,27800,27800,27800,27800,0
|
|
20231122,192700,1645423200,27800,27800,27800,27800,0
|
|
20231122,192600,1645423200,27800,27800,27800,27800,0
|
|
20231122,192500,1645423200,27800,27800,27800,27800,0
|
|
20231122,192400,1645423200,27800,27800,27800,27800,0
|
|
20231122,192300,1645423200,27800,27800,27800,27800,0
|
|
20231122,192200,1645423200,27800,27800,27800,27800,847
|
|
20231122,192100,1645423200,27800,27800,27800,27800,0
|
|
20231122,192000,1645423200,27800,27800,27800,27800,0
|
|
20231122,191900,1645423200,27800,27800,27800,27800,0
|
|
20231122,191800,1645423200,27800,27800,27800,27800,0
|
|
20231122,191700,1645423200,27800,27800,27800,27800,0
|
|
20231122,191600,1645423200,27800,27800,27800,27800,0
|
|
20231122,191500,1645423200,27800,27800,27800,27800,0
|
|
20231122,191400,1645423200,27800,27800,27800,27800,0
|
|
20231122,191300,1645423200,27800,27800,27800,27800,0
|
|
20231122,191200,1645423200,27800,27800,27800,27800,0
|
|
20231122,191100,1645423200,27800,27800,27800,27800,0
|
|
20231122,191000,1645423200,27800,27800,27800,27800,0
|
|
20231122,190900,1645423200,27800,27800,27800,27800,0
|
|
20231122,190800,1645423200,27800,27800,27800,27800,0
|
|
20231122,190700,1645423200,27800,27800,27800,27800,0
|
|
20231122,190600,1645423200,27800,27800,27800,27800,0
|
|
20231122,190500,1645423200,27800,27800,27800,27800,0
|
|
20231122,190400,1645423200,27800,27800,27800,27800,0
|
|
20231122,190300,1645423200,27800,27800,27800,27800,0
|
|
20231122,190200,1645423200,27800,27800,27800,27800,0
|
|
20231122,190100,1645423200,27800,27800,27800,27800,0
|
|
20231122,190000,1645423200,27800,27800,27800,27800,0
|
|
20231122,185900,1645423200,27800,27800,27800,27800,0
|
|
20231122,185800,1645423200,27800,27800,27800,27800,0
|
|
20231122,185700,1645423200,27800,27800,27800,27800,0
|
|
20231122,185600,1645423200,27800,27800,27800,27800,0
|
|
20231122,185500,1645423200,27800,27800,27800,27800,0
|
|
20231122,185400,1645423200,27800,27800,27800,27800,0
|
|
20231122,185300,1645423200,27800,27800,27800,27800,0
|
|
20231122,185200,1645423200,27800,27800,27800,27800,847
|
|
20231122,185100,1645423200,27800,27800,27800,27800,0
|
|
20231122,185000,1645423200,27800,27800,27800,27800,0
|
|
20231122,184900,1645423200,27800,27800,27800,27800,0
|
|
20231122,184800,1645423200,27800,27800,27800,27800,0
|
|
20231122,184700,1645423200,27800,27800,27800,27800,0
|
|
20231122,184600,1645423200,27800,27800,27800,27800,0
|
|
20231122,184500,1645423200,27800,27800,27800,27800,0
|
|
20231122,184400,1645423200,27800,27800,27800,27800,0
|
|
20231122,184300,1645423200,27800,27800,27800,27800,0
|
|
20231122,184200,1645423200,27800,27800,27800,27800,0
|
|
20231122,184100,1645423200,27800,27800,27800,27800,0
|
|
20231122,184000,1645423200,27800,27800,27800,27800,0
|
|
20231122,183900,1645423200,27800,27800,27800,27800,0
|
|
20231122,183800,1645423200,27800,27800,27800,27800,0
|
|
20231122,183700,1645423200,27800,27800,27800,27800,0
|
|
20231122,183600,1645423200,27800,27800,27800,27800,0
|
|
20231122,183500,1645423200,27800,27800,27800,27800,0
|
|
20231122,183400,1645423200,27800,27800,27800,27800,0
|
|
20231122,183300,1645423200,27800,27800,27800,27800,0
|
|
20231122,183200,1645423200,27800,27800,27800,27800,0
|
|
20231122,183100,1645423200,27800,27800,27800,27800,0
|
|
20231122,183000,1645423200,27800,27800,27800,27800,0
|
|
20231122,182900,1645423200,27800,27800,27800,27800,0
|
|
20231122,182800,1645423200,27800,27800,27800,27800,0
|
|
20231122,182700,1645423200,27800,27800,27800,27800,0
|
|
20231122,182600,1645423200,27800,27800,27800,27800,0
|
|
20231122,182500,1645423200,27800,27800,27800,27800,0
|
|
20231122,182400,1645423200,27800,27800,27800,27800,0
|
|
20231122,182300,1645423200,27800,27800,27800,27800,0
|
|
20231122,182200,1645423200,27800,27800,27800,27800,847
|
|
20231122,182100,1645423200,27800,27800,27800,27800,0
|
|
20231122,182000,1645423200,27800,27800,27800,27800,0
|
|
20231122,181900,1645423200,27800,27800,27800,27800,0
|
|
20231122,181800,1645423200,27800,27800,27800,27800,0
|
|
20231122,181700,1645423200,27800,27800,27800,27800,0
|
|
20231122,181600,1645423200,27800,27800,27800,27800,0
|
|
20231122,181500,1645423200,27800,27800,27800,27800,0
|
|
20231122,181400,1645423200,27800,27800,27800,27800,0
|
|
20231122,181300,1645423200,27800,27800,27800,27800,0
|
|
20231122,181200,1645423200,27800,27800,27800,27800,0
|
|
20231122,181100,1645423200,27800,27800,27800,27800,0
|
|
20231122,181000,1645423200,27800,27800,27800,27800,0
|
|
20231122,180900,1645423200,27800,27800,27800,27800,0
|
|
20231122,180800,1645423200,27800,27800,27800,27800,0
|
|
20231122,180700,1645423200,27800,27800,27800,27800,0
|
|
20231122,180600,1645423200,27800,27800,27800,27800,0
|
|
20231122,180500,1645423200,27800,27800,27800,27800,0
|
|
20231122,180400,1645423200,27800,27800,27800,27800,0
|
|
20231122,180300,1645423200,27800,27800,27800,27800,0
|
|
20231122,180200,1645423200,27800,27800,27800,27800,0
|
|
20231122,180100,1645423200,27800,27800,27800,27800,0
|
|
20231122,180000,1645423200,27800,27800,27800,27800,0
|
|
20231122,175900,1645423200,27800,27800,27800,27800,0
|
|
20231122,175800,1645423200,27800,27800,27800,27800,0
|
|
20231122,175700,1645423200,27800,27800,27800,27800,0
|
|
20231122,175600,1645423200,27800,27800,27800,27800,0
|
|
20231122,175500,1645423200,27800,27800,27800,27800,0
|
|
20231122,175400,1645423200,27800,27800,27800,27800,0
|
|
20231122,175300,1645423200,27800,27800,27800,27800,0
|
|
20231122,175200,1645423200,27800,27800,27800,27800,847
|
|
20231122,175100,1645423200,27800,27800,27800,27800,0
|
|
20231122,175000,1645423200,27800,27800,27800,27800,0
|
|
20231122,174900,1645423200,27800,27800,27800,27800,0
|
|
20231122,174800,1645423200,27800,27800,27800,27800,0
|
|
20231122,174700,1645423200,27800,27800,27800,27800,0
|
|
20231122,174600,1645423200,27800,27800,27800,27800,0
|
|
20231122,174500,1645423200,27800,27800,27800,27800,0
|
|
20231122,174400,1645423200,27800,27800,27800,27800,0
|
|
20231122,174300,1645423200,27800,27800,27800,27800,0
|
|
20231122,174200,1645423200,27800,27800,27800,27800,0
|
|
20231122,174100,1645423200,27800,27800,27800,27800,0
|
|
20231122,174000,1645423200,27800,27800,27800,27800,0
|
|
20231122,173900,1645423200,27800,27800,27800,27800,0
|
|
20231122,173800,1645423200,27800,27800,27800,27800,0
|
|
20231122,173700,1645423200,27800,27800,27800,27800,0
|
|
20231122,173600,1645423200,27800,27800,27800,27800,0
|
|
20231122,173500,1645423200,27800,27800,27800,27800,0
|
|
20231122,173400,1645423200,27800,27800,27800,27800,0
|
|
20231122,173300,1645423200,27800,27800,27800,27800,0
|
|
20231122,173200,1645423200,27800,27800,27800,27800,0
|
|
20231122,173100,1645423200,27800,27800,27800,27800,0
|
|
20231122,173000,1645423200,27800,27800,27800,27800,0
|
|
20231122,172900,1645423200,27800,27800,27800,27800,0
|
|
20231122,172800,1645423200,27800,27800,27800,27800,0
|
|
20231122,172700,1645423200,27800,27800,27800,27800,0
|
|
20231122,172600,1645423200,27800,27800,27800,27800,0
|
|
20231122,172500,1645423200,27800,27800,27800,27800,0
|
|
20231122,172400,1645423200,27800,27800,27800,27800,0
|
|
20231122,172300,1645423200,27800,27800,27800,27800,0
|
|
20231122,172200,1645423200,27800,27800,27800,27800,847
|
|
20231122,172100,1645423200,27800,27800,27800,27800,0
|
|
20231122,172000,1645423200,27800,27800,27800,27800,0
|
|
20231122,171900,1645423200,27800,27800,27800,27800,0
|
|
20231122,171800,1645423200,27800,27800,27800,27800,0
|
|
20231122,171700,1645423200,27800,27800,27800,27800,0
|
|
20231122,171600,1645423200,27800,27800,27800,27800,0
|
|
20231122,171500,1645423200,27800,27800,27800,27800,0
|
|
20231122,171400,1645423200,27800,27800,27800,27800,0
|
|
20231122,171300,1645423200,27800,27800,27800,27800,0
|
|
20231122,171200,1645423200,27800,27800,27800,27800,0
|
|
20231122,171100,1645423200,27800,27800,27800,27800,0
|
|
20231122,171000,1645423200,27800,27800,27800,27800,0
|
|
20231122,170900,1645423200,27800,27800,27800,27800,0
|
|
20231122,170800,1645423200,27800,27800,27800,27800,0
|
|
20231122,170700,1645423200,27800,27800,27800,27800,0
|
|
20231122,170600,1645423200,27800,27800,27800,27800,0
|
|
20231122,170500,1645423200,27800,27800,27800,27800,0
|
|
20231122,170400,1645423200,27800,27800,27800,27800,0
|
|
20231122,170300,1645423200,27800,27800,27800,27800,0
|
|
20231122,170200,1645423200,27800,27800,27800,27800,0
|
|
20231122,170100,1645423200,27800,27800,27800,27800,0
|
|
20231122,170000,1645423200,27800,27800,27800,27800,0
|
|
20231122,165900,1645423200,27800,27800,27800,27800,0
|
|
20231122,165800,1645423200,27800,27800,27800,27800,0
|
|
20231122,165700,1645423200,27800,27800,27800,27800,0
|
|
20231122,165600,1645423200,27800,27800,27800,27800,0
|
|
20231122,165500,1645423200,27800,27800,27800,27800,0
|
|
20231122,165400,1645423200,27800,27800,27800,27800,0
|
|
20231122,165300,1645423200,27800,27800,27800,27800,0
|
|
20231122,165200,1645423200,27800,27800,27800,27800,847
|
|
20231122,165100,1645423200,27800,27800,27800,27800,0
|
|
20231122,165000,1645423200,27800,27800,27800,27800,0
|
|
20231122,164900,1645423200,27800,27800,27800,27800,0
|
|
20231122,164800,1645423200,27800,27800,27800,27800,0
|
|
20231122,164700,1645423200,27800,27800,27800,27800,0
|
|
20231122,164600,1645423200,27800,27800,27800,27800,0
|
|
20231122,164500,1645423200,27800,27800,27800,27800,0
|
|
20231122,164400,1645423200,27800,27800,27800,27800,0
|
|
20231122,164300,1645423200,27800,27800,27800,27800,0
|
|
20231122,164200,1645423200,27800,27800,27800,27800,0
|
|
20231122,164100,1645423200,27800,27800,27800,27800,0
|
|
20231122,164000,1645423200,27800,27800,27800,27800,0
|
|
20231122,163900,1645423200,27800,27800,27800,27800,0
|
|
20231122,163800,1645423200,27800,27800,27800,27800,0
|
|
20231122,163700,1645423200,27800,27800,27800,27800,0
|
|
20231122,163600,1645423200,27800,27800,27800,27800,0
|
|
20231122,163500,1645423200,27800,27800,27800,27800,0
|
|
20231122,163400,1645423200,27800,27800,27800,27800,0
|
|
20231122,163300,1645423200,27800,27800,27800,27800,0
|
|
20231122,163200,1645423200,27800,27800,27800,27800,0
|
|
20231122,163100,1645423200,27800,27800,27800,27800,0
|
|
20231122,163000,1645423200,27800,27800,27800,27800,0
|
|
20231122,162900,1645423200,27800,27800,27800,27800,0
|
|
20231122,162800,1645423200,27800,27800,27800,27800,0
|
|
20231122,162700,1645423200,27800,27800,27800,27800,0
|
|
20231122,162600,1645423200,27800,27800,27800,27800,0
|
|
20231122,162500,1645423200,27800,27800,27800,27800,0
|
|
20231122,162400,1645423200,27800,27800,27800,27800,0
|
|
20231122,162300,1645423200,27800,27800,27800,27800,0
|
|
20231122,162200,1645423200,27800,27800,27800,27800,847
|
|
20231122,162100,1645423200,27800,27800,27800,27800,0
|
|
20231122,162000,1645423200,27800,27800,27800,27800,0
|
|
20231122,161900,1645423200,27800,27800,27800,27800,0
|
|
20231122,161800,1645423200,27800,27800,27800,27800,0
|
|
20231122,161700,1645423200,27800,27800,27800,27800,0
|
|
20231122,161600,1645423200,27800,27800,27800,27800,0
|
|
20231122,161500,1645423200,27800,27800,27800,27800,0
|
|
20231122,161400,1645423200,27800,27800,27800,27800,0
|
|
20231122,161300,1645423200,27800,27800,27800,27800,0
|
|
20231122,161200,1645423200,27800,27800,27800,27800,0
|
|
20231122,161100,1645423200,27800,27800,27800,27800,0
|
|
20231122,161000,1645423200,27800,27800,27800,27800,0
|
|
20231122,160900,1645423200,27800,27800,27800,27800,0
|
|
20231122,160800,1645423200,27800,27800,27800,27800,0
|
|
20231122,160700,1645423200,27800,27800,27800,27800,0
|
|
20231122,160600,1645423200,27800,27800,27800,27800,0
|
|
20231122,160500,1645423200,27800,27800,27800,27800,0
|
|
20231122,160400,1645423200,27800,27800,27800,27800,0
|
|
20231122,160300,1645423200,27800,27800,27800,27800,0
|
|
20231122,160200,1645423200,27800,27800,27800,27800,0
|
|
20231122,160100,1645423200,27800,27800,27800,27800,0
|
|
20231122,160000,1645423200,27800,27800,27800,27800,0
|
|
20231122,155900,1645423200,27800,27800,27800,27800,0
|
|
20231122,155800,1645423200,27800,27800,27800,27800,0
|
|
20231122,155700,1645423200,27800,27800,27800,27800,0
|
|
20231122,155600,1645423200,27800,27800,27800,27800,0
|
|
20231122,155500,1645423200,27800,27800,27800,27800,0
|
|
20231122,155400,1645423200,27800,27800,27800,27800,0
|
|
20231122,155300,1645423200,27800,27800,27800,27800,0
|
|
20231122,155200,1645423200,27800,27800,27800,27800,847
|
|
20231122,155100,1645423200,27800,27800,27800,27800,0
|
|
20231122,155000,1645423200,27800,27800,27800,27800,0
|
|
20231122,154900,1645423200,27800,27800,27800,27800,0
|
|
20231122,154800,1645423200,27800,27800,27800,27800,0
|
|
20231122,154700,1645423200,27800,27800,27800,27800,0
|
|
20231122,154600,1645423200,27800,27800,27800,27800,0
|
|
20231122,154500,1645423200,27800,27800,27800,27800,0
|
|
20231122,154400,1645423200,27800,27800,27800,27800,0
|
|
20231122,154300,1645423200,27800,27800,27800,27800,0
|
|
20231122,154200,1645423200,27800,27800,27800,27800,0
|
|
20231122,154100,1645423200,27800,27800,27800,27800,0
|
|
20231122,154000,1645423200,27800,27800,27800,27800,0
|
|
20231122,153900,1645423200,27800,27800,27800,27800,0
|
|
20231122,153800,1645423200,27800,27800,27800,27800,0
|
|
20231122,153700,1645423200,27800,27800,27800,27800,0
|
|
20231122,153600,1645423200,27800,27800,27800,27800,0
|
|
20231122,153500,1645423200,27800,27800,27800,27800,0
|
|
20231122,153400,1645423200,27800,27800,27800,27800,0
|
|
20231122,153300,1645423200,27800,27800,27800,27800,0
|
|
20231122,153200,1645423200,27800,27800,27800,27800,0
|
|
20231122,153100,1645423200,27800,27800,27800,27800,0
|
|
20231122,153000,1645423200,27800,27800,27800,27800,847
|
|
20231122,152900,1621876600,27800,27800,27800,27800,0
|
|
20231122,152800,1621876600,27800,27800,27800,27800,0
|
|
20231122,152700,1621876600,27800,27800,27800,27800,0
|
|
20231122,152600,1621876600,27800,27800,27800,27800,0
|
|
20231122,152500,1621876600,27800,27800,27800,27800,0
|
|
20231122,152400,1621876600,27800,27800,27800,27800,0
|
|
20231122,152300,1621876600,27800,27800,27800,27800,0
|
|
20231122,152200,1621876600,27800,27800,27800,27800,0
|
|
20231122,152100,1621876600,27800,27800,27800,27800,0
|
|
20231122,152000,1621876600,27800,27800,27800,27800,0
|
|
20231122,151900,1621876600,27800,27850,27850,27800,108
|
|
20231122,151800,1618871350,27800,27850,27850,27800,48
|
|
20231122,151700,1617535500,27850,27800,27850,27800,145
|
|
20231122,151600,1613497600,27850,27850,27850,27800,90
|
|
20231122,151500,1610992150,27800,27850,27900,27800,73
|
|
20231122,151400,1608959150,27800,27850,27850,27800,12
|
|
20231122,151300,1608625050,27900,27850,27900,27800,87
|
|
20231122,151200,1606202200,27800,27800,27800,27800,45
|
|
20231122,151100,1604951200,27800,27800,27800,27700,2238
|
|
20231122,151000,1542909050,27900,27900,27900,27800,2119
|
|
20231122,150900,1483966000,27950,27900,27950,27900,31
|
|
20231122,150800,1483100000,27850,27850,27850,27850,34
|
|
20231122,150700,1482153100,27850,27850,27900,27850,165
|
|
20231122,150600,1477550000,27850,27850,27850,27850,4
|
|
20231122,150500,1477438600,27850,27850,27850,27850,12
|
|
20231122,150400,1477104400,27850,27850,27850,27850,6
|
|
20231122,150300,1476937300,27850,27850,27850,27850,46
|
|
20231122,150200,1475656200,27850,27850,27850,27850,9
|
|
20231122,150100,1475405550,27850,27850,27850,27850,109
|
|
20231122,150000,1472369900,27900,27850,27900,27850,22
|
|
20231122,145900,1471757150,27850,27850,27850,27850,47
|
|
20231122,145800,1470448200,27850,27900,27900,27850,15
|
|
20231122,145700,1470030300,27950,27850,27950,27850,26
|
|
20231122,145600,1469304850,27850,27850,27850,27850,21
|
|
20231122,145500,1468720000,27850,27850,27850,27850,52
|
|
20231122,145400,1467271800,27850,27900,27900,27850,12
|
|
20231122,145300,1466937100,27900,27900,27900,27900,10
|
|
20231122,145200,1466658100,27900,27850,27900,27850,38
|
|
20231122,145100,1465598950,27850,27850,27850,27850,30
|
|
20231122,145000,1464763450,27850,27750,27850,27750,399
|
|
20231122,144900,1453658100,27750,27750,27750,27750,15
|
|
20231122,144800,1453241850,27750,27800,27800,27750,25
|
|
20231122,144700,1452547950,27800,27750,27800,27750,274
|
|
20231122,144600,1444931850,27700,27800,27800,27700,275
|
|
20231122,144500,1437290650,27750,27750,27750,27750,37
|
|
20231122,144400,1436263900,27750,27750,27800,27750,449
|
|
20231122,144300,1423786750,27750,27700,27750,27700,272
|
|
20231122,144200,1416251500,27700,27750,27800,27700,47
|
|
20231122,144100,1414948750,27800,27950,27950,27700,4487
|
|
20231122,144000,1290229300,27950,27950,27950,27950,17
|
|
20231122,143900,1289754150,27950,28000,28000,27950,40
|
|
20231122,143800,1288634400,27950,27950,27950,27950,73
|
|
20231122,143700,1286594050,27950,27950,27950,27950,7
|
|
20231122,143600,1286398400,27950,27950,27950,27950,17
|
|
20231122,143500,1285923250,27950,27950,27950,27950,26
|
|
20231122,143400,1285196550,27950,28000,28000,27950,30
|
|
20231122,143300,1284357900,27950,27950,27950,27950,21
|
|
20231122,143200,1283770950,27950,27950,27950,27950,9
|
|
20231122,143100,1283519400,27950,27950,27950,27950,18
|
|
20231122,143000,1283016300,27950,27950,27950,27950,22
|
|
20231122,142900,1282401400,27950,28000,28000,27950,59
|
|
20231122,142800,1280752100,27950,27950,27950,27950,11
|
|
20231122,142700,1280444650,27950,27950,27950,27950,20
|
|
20231122,142600,1279885650,27950,27950,27950,27950,151
|
|
20231122,142500,1275665200,27950,27950,27950,27950,35
|
|
20231122,142400,1274686950,28100,28100,28100,28100,0
|
|
20231122,142300,1274686950,28100,27950,28100,27950,28
|
|
20231122,142200,1273901750,28000,28000,28000,28000,37
|
|
20231122,142100,1272865750,27950,28100,28100,27950,131
|
|
20231122,142000,1269192350,28000,28000,28050,28000,121
|
|
20231122,141900,1265799800,27950,27950,28000,27950,41
|
|
20231122,141800,1264652700,27950,27950,27950,27950,10
|
|
20231122,141700,1264373200,27950,27900,27950,27900,327
|
|
20231122,141600,1255235600,27950,27900,27950,27900,75
|
|
20231122,141500,1253141850,27950,27950,27950,27900,69
|
|
20231122,141400,1251214850,27900,27900,27900,27900,235
|
|
20231122,141300,1244658350,27850,27850,27900,27850,30
|
|
20231122,141200,1243822650,27850,27900,27950,27800,3313
|
|
20231122,141100,1151616250,27900,28050,28050,27900,6004
|
|
20231122,141000,983758350,28050,28050,28050,28050,22
|
|
20231122,140900,983141250,28050,28050,28050,28050,3
|
|
20231122,140800,983057100,28050,28050,28050,28050,33
|
|
20231122,140700,982131450,28100,28050,28100,28050,100
|
|
20231122,140600,979321800,28050,28050,28050,28050,20
|
|
20231122,140500,978760800,28050,28050,28050,28050,6
|
|
20231122,140400,978592500,28050,28100,28100,28050,56
|
|
20231122,140300,977019550,28100,28100,28100,28050,21
|
|
20231122,140200,976429800,28100,28100,28100,28100,12
|
|
20231122,140100,976092600,28050,28100,28100,28050,119
|
|
20231122,140000,972750000,28100,28100,28100,28050,84
|
|
20231122,135900,970390300,28100,28100,28100,28100,37
|
|
20231122,135800,969350600,28050,28050,28050,28050,7
|
|
20231122,135700,969154250,28050,28050,28050,28050,23
|
|
20231122,135600,968509100,28050,28050,28050,28050,110
|
|
20231122,135500,965423600,28100,28100,28100,28100,104
|
|
20231122,135400,962501200,28100,28100,28100,28100,15
|
|
20231122,135300,962079700,28100,28150,28150,28100,55
|
|
20231122,135200,960531800,28150,28100,28150,28100,77
|
|
20231122,135100,958365450,28100,28100,28100,28100,32
|
|
20231122,135000,957466250,28100,28150,28150,28100,23
|
|
20231122,134900,956819400,28100,28100,28100,28100,5
|
|
20231122,134800,956678900,28100,28100,28100,28100,22
|
|
20231122,134700,956060700,28100,28100,28100,28100,71
|
|
20231122,134600,954065600,28150,28100,28150,28100,7
|
|
20231122,134500,953868650,28250,28250,28250,28250,0
|
|
20231122,134400,953868650,28250,28100,28250,28100,41
|
|
20231122,134300,952712550,28100,28100,28100,28100,28
|
|
20231122,134200,951925750,28100,28200,28200,28050,47
|
|
20231122,134100,950600950,28200,28050,28200,28050,381
|
|
20231122,134000,939875800,28050,28050,28050,28050,20
|
|
20231122,133900,939314800,28100,28050,28100,28050,39
|
|
20231122,133800,938220800,28050,28100,28100,28050,43
|
|
20231122,133700,937013650,28050,28000,28050,28000,17
|
|
20231122,133600,936536850,28000,28000,28000,28000,12
|
|
20231122,133500,936200850,28000,28000,28000,28000,12
|
|
20231122,133400,935864850,28000,28000,28050,28000,53
|
|
20231122,133300,934380800,28000,28000,28000,28000,9
|
|
20231122,133200,934128800,28000,28000,28000,28000,14
|
|
20231122,133100,933736800,28000,28000,28050,28000,24
|
|
20231122,133000,933064400,28000,28000,28000,28000,48
|
|
20231122,132900,931720400,28000,28000,28000,28000,23
|
|
20231122,132800,931076400,28050,28050,28050,28050,2
|
|
20231122,132700,931020300,28050,28000,28050,28000,30
|
|
20231122,132600,930180150,28000,28000,28000,28000,30
|
|
20231122,132500,929340150,28000,28000,28000,28000,23
|
|
20231122,132400,928696150,28000,28000,28000,28000,25
|
|
20231122,132300,927996150,28000,28000,28000,28000,0
|
|
20231122,132200,927996150,28000,28000,28000,28000,69
|
|
20231122,132100,926064150,28000,28000,28000,28000,0
|
|
20231122,132000,926064150,28000,28000,28000,28000,27
|
|
20231122,131900,925308150,28000,28000,28000,28000,9
|
|
20231122,131800,925056150,28000,28000,28000,28000,12
|
|
20231122,131700,924720150,28000,28000,28000,28000,48
|
|
20231122,131600,923376150,28000,28000,28000,28000,2
|
|
20231122,131500,923320150,28000,28000,28000,28000,23
|
|
20231122,131400,922676150,28000,28000,28000,28000,11
|
|
20231122,131300,922368150,28000,28000,28000,28000,48
|
|
20231122,131200,921024150,28000,28050,28050,28000,12
|
|
20231122,131100,920687650,28050,28000,28050,28000,35
|
|
20231122,131000,919706650,28000,28000,28000,28000,10
|
|
20231122,130900,919426650,28000,28000,28000,28000,47
|
|
20231122,130800,918110650,28000,28000,28000,28000,11
|
|
20231122,130700,917802650,28050,28000,28050,28000,12
|
|
20231122,130600,917466550,28050,28000,28050,28000,87
|
|
20231122,130500,915030500,28000,28000,28000,28000,59
|
|
20231122,130400,913378500,28000,28000,28000,28000,19
|
|
20231122,130300,912846500,28000,28000,28000,28000,5
|
|
20231122,130200,912706500,28000,28000,28000,28000,14
|
|
20231122,130100,912314500,28100,28000,28100,28000,113
|
|
20231122,130000,909140700,28000,28000,28000,28000,33
|
|
20231122,125900,908216700,28000,28000,28000,28000,22
|
|
20231122,125800,907600700,28050,28000,28050,28000,15
|
|
20231122,125700,907180200,28050,28000,28050,28000,16
|
|
20231122,125600,906732150,28000,28000,28050,28000,51
|
|
20231122,125500,905304050,28000,28050,28050,28000,19
|
|
20231122,125400,904772000,28000,28000,28000,28000,9
|
|
20231122,125300,904520000,28000,28000,28000,28000,14
|
|
20231122,125200,904128000,28000,28000,28050,28000,63
|
|
20231122,125100,902363450,28000,28000,28000,28000,7
|
|
20231122,125000,902167450,28000,28050,28050,28000,22
|
|
20231122,124900,901550450,28050,28000,28050,28000,24
|
|
20231122,124800,900877950,27950,27950,28000,27950,70
|
|
20231122,124700,898921250,28000,27950,28000,27950,13
|
|
20231122,124600,898557650,28000,27950,28000,27950,27
|
|
20231122,124500,897802000,28000,27950,28000,27950,240
|
|
20231122,124400,891082700,27950,28000,28000,27950,106
|
|
20231122,124300,888115000,27950,28000,28000,27950,107
|
|
20231122,124200,885119950,28000,28000,28000,28000,500
|
|
20231122,124100,871119950,28050,28000,28050,28000,39
|
|
20231122,124000,870027200,28000,28000,28000,28000,13
|
|
20231122,123900,869663200,28000,28000,28000,28000,55
|
|
20231122,123800,868123200,28000,28000,28000,28000,7
|
|
20231122,123700,867927200,28000,28000,28050,28000,26
|
|
20231122,123600,867199150,28000,28000,28000,28000,20
|
|
20231122,123500,866639150,28000,28000,28000,28000,34
|
|
20231122,123400,865687150,28050,28100,28100,28000,212
|
|
20231122,123300,859730900,28100,28100,28100,28100,3
|
|
20231122,123200,859646600,28050,28050,28050,28050,20
|
|
20231122,123100,859085600,28050,28050,28050,28050,51
|
|
20231122,123000,857655050,28050,28050,28050,28050,19
|
|
20231122,122900,857122100,28050,28050,28050,28050,12
|
|
20231122,122800,856785500,28050,28050,28050,28050,5
|
|
20231122,122700,856645250,28050,28050,28050,28000,28
|
|
20231122,122600,855860450,28050,28050,28050,28050,2
|
|
20231122,122500,855804350,28050,28000,28050,28000,17
|
|
20231122,122400,855328150,28050,28050,28050,28050,5
|
|
20231122,122300,855187900,28000,28050,28050,28000,16
|
|
20231122,122200,854739850,28000,28050,28050,28000,36
|
|
20231122,122100,853731800,28000,28100,28100,28000,34
|
|
20231122,122000,852779600,28000,28000,28000,28000,15
|
|
20231122,121900,852359600,28000,28000,28000,28000,0
|
|
20231122,121800,852359600,28000,28000,28000,28000,466
|
|
20231122,121700,839311600,27950,28000,28000,27950,31
|
|
20231122,121600,838445000,28000,27950,28000,27950,19
|
|
20231122,121500,837913700,28000,28000,28000,28000,5
|
|
20231122,121400,837773700,27950,27950,28000,27950,54
|
|
20231122,121300,836264350,28000,27950,28000,27950,14
|
|
20231122,121200,835873000,27950,27950,27950,27950,0
|
|
20231122,121100,835873000,27950,27950,27950,27950,15
|
|
20231122,121000,835453750,27950,27950,27950,27950,28
|
|
20231122,120900,834671150,27950,28000,28000,27950,15
|
|
20231122,120800,834251850,27950,27950,27950,27950,11
|
|
20231122,120700,833944400,27950,27950,27950,27950,100
|
|
20231122,120600,831149400,27950,27900,28050,27900,393
|
|
20231122,120500,820147700,27950,27950,27950,27900,56
|
|
20231122,120400,818585050,27900,27900,27900,27900,13
|
|
20231122,120300,818222350,27950,27950,27950,27950,54
|
|
20231122,120200,816713050,27900,27950,27950,27900,79
|
|
20231122,120100,814505700,27950,27950,27950,27950,18
|
|
20231122,120000,814002600,27950,27950,27950,27950,11
|
|
20231122,115900,813695150,27950,27950,27950,27950,3
|
|
20231122,115800,813611300,28050,28000,28050,28000,4
|
|
20231122,115700,813499150,27950,28000,28000,27950,54
|
|
20231122,115600,811989300,28000,28050,28050,28000,12
|
|
20231122,115500,811653250,28050,28050,28050,28050,1
|
|
20231122,115400,811625200,28050,28000,28050,28000,188
|
|
20231122,115300,806355500,28000,27900,28000,27900,133
|
|
20231122,115200,802634150,27900,27950,27950,27900,104
|
|
20231122,115100,799727600,27950,27950,27950,27950,20
|
|
20231122,115000,799168600,27950,27950,27950,27950,17
|
|
20231122,114900,798693450,27950,27950,27950,27950,24
|
|
20231122,114800,798022650,27950,27950,27950,27900,638
|
|
20231122,114700,780208600,28000,28000,28000,28000,10
|
|
20231122,114600,779928600,27950,27950,27950,27950,12
|
|
20231122,114500,779593200,28000,28000,28000,28000,12
|
|
20231122,114400,779257200,28000,28000,28000,27950,48
|
|
20231122,114300,777915500,28000,28000,28000,28000,0
|
|
20231122,114200,777915500,28000,28000,28000,28000,19
|
|
20231122,114100,777383500,28000,28000,28000,28000,0
|
|
20231122,114000,777383500,28000,27950,28000,27950,61
|
|
20231122,113900,775677300,28050,28050,28050,28050,0
|
|
20231122,113800,775677300,28050,28050,28050,28050,0
|
|
20231122,113700,775677300,28050,28050,28050,28050,102
|
|
20231122,113600,772816200,27950,28000,28000,27950,34
|
|
20231122,113500,771865850,28000,28000,28000,28000,100
|
|
20231122,113400,769065850,27950,27950,27950,27950,572
|
|
20231122,113300,753078450,28100,28100,28100,28100,1
|
|
20231122,113200,753050350,28000,28000,28100,28000,146
|
|
20231122,113100,748950100,27950,27950,27950,27950,48
|
|
20231122,113000,747608500,28000,28050,28050,28000,129
|
|
20231122,112900,743996250,28100,28100,28100,28100,6
|
|
20231122,112800,743827650,28000,28000,28000,28000,0
|
|
20231122,112700,743827650,28000,28050,28150,28000,521
|
|
20231122,112600,729168150,28000,28050,28050,28000,15
|
|
20231122,112500,728748100,28000,28000,28000,28000,11
|
|
20231122,112400,728440100,28000,28000,28000,28000,0
|
|
20231122,112300,728440100,28000,28000,28050,28000,76
|
|
20231122,112200,726311600,28050,28050,28050,28050,0
|
|
20231122,112100,726311600,28050,28050,28050,28050,20
|
|
20231122,112000,725750600,28100,28100,28100,28100,0
|
|
20231122,111900,725750600,28100,28050,28100,28000,39
|
|
20231122,111800,724656850,28050,28050,28050,28050,22
|
|
20231122,111700,724039750,28000,28050,28050,28000,71
|
|
20231122,111600,722049700,28000,28000,28000,28000,0
|
|
20231122,111500,722049700,28000,28000,28000,28000,50
|
|
20231122,111400,720649700,28050,28000,28050,28000,115
|
|
20231122,111300,717425000,28000,28000,28000,28000,5
|
|
20231122,111200,717285000,28000,28000,28000,28000,3
|
|
20231122,111100,717201000,28000,27950,28000,27950,82
|
|
20231122,111000,714905600,28000,28000,28000,27950,22
|
|
20231122,110900,714290550,27950,27950,27950,27950,12
|
|
20231122,110800,713955150,27950,27950,27950,27950,0
|
|
20231122,110700,713955150,27950,27950,27950,27950,13
|
|
20231122,110600,713591800,27950,27950,27950,27900,103
|
|
20231122,110500,710716400,28000,28000,28000,27950,32
|
|
20231122,110400,709821750,27950,27950,27950,27950,158
|
|
20231122,110300,705405650,27950,28000,28000,27950,763
|
|
20231122,110200,684043900,28000,27950,28000,27900,336
|
|
20231122,110100,674639150,27900,28000,28000,27900,2936
|
|
20231122,110000,592557700,28050,28100,28100,28050,22
|
|
20231122,105900,591940500,28000,28100,28100,28000,3059
|
|
20231122,105800,506187950,28100,28100,28100,28100,50
|
|
20231122,105700,504782950,28100,28100,28100,28100,0
|
|
20231122,105600,504782950,28100,28100,28100,28100,13
|
|
20231122,105500,504417650,28100,28100,28100,28100,14
|
|
20231122,105400,504024250,28100,28100,28100,28100,0
|
|
20231122,105300,504024250,28100,28100,28100,28100,43
|
|
20231122,105200,502815950,28100,28100,28100,28100,10
|
|
20231122,105100,502534950,28100,28150,28150,28100,14
|
|
20231122,105000,502141500,28100,28100,28100,28100,0
|
|
20231122,104900,502141500,28100,28100,28100,28100,82
|
|
20231122,104800,499837300,28150,28150,28150,28150,34
|
|
20231122,104700,498880200,28150,28150,28150,28150,37
|
|
20231122,104600,497838650,28100,28100,28100,28100,12
|
|
20231122,104500,497501450,28100,28150,28150,28100,373
|
|
20231122,104400,487019850,28150,28100,28150,28100,26
|
|
20231122,104300,486288650,28100,28150,28150,28100,11
|
|
20231122,104200,485979500,28150,28150,28150,28150,2
|
|
20231122,104100,485923200,28100,28150,28150,28100,61
|
|
20231122,104000,484208600,28150,28150,28200,28150,12
|
|
20231122,103900,483870750,28150,28150,28150,28150,11
|
|
20231122,103800,483561100,28100,28150,28150,28100,16
|
|
20231122,103700,483111200,28150,28150,28150,28150,28
|
|
20231122,103600,482323000,28150,28150,28150,28150,4
|
|
20231122,103500,482210400,28150,28150,28150,28150,8
|
|
20231122,103400,481985200,28150,28150,28150,28150,23
|
|
20231122,103300,481337750,28100,28100,28100,28100,14
|
|
20231122,103200,480944350,28050,28100,28100,28050,64
|
|
20231122,103100,479148500,28100,28100,28100,28100,14
|
|
20231122,103000,478755100,28150,28150,28150,28150,0
|
|
20231122,102900,478755100,28150,28050,28150,28050,343
|
|
20231122,102800,469118700,28100,28050,28100,28050,51
|
|
20231122,102700,467687100,28050,28050,28050,28050,0
|
|
20231122,102600,467687100,28050,28050,28050,28050,13
|
|
20231122,102500,467322450,28050,28050,28050,28050,2
|
|
20231122,102400,467266350,28050,28050,28050,28000,168
|
|
20231122,102300,462554150,28000,28250,28250,28000,2013
|
|
20231122,102200,406014950,28300,28300,28300,28300,2
|
|
20231122,102100,405958350,28250,28250,28250,28250,16
|
|
20231122,102000,405506350,28250,28250,28250,28250,11
|
|
20231122,101900,405195600,28200,28250,28250,28200,4
|
|
20231122,101800,405082700,28300,28300,28300,28300,1
|
|
20231122,101700,405054400,28300,28250,28300,28250,54
|
|
20231122,101600,403526700,28250,28200,28250,28200,175
|
|
20231122,101500,398583700,28200,28200,28200,28200,0
|
|
20231122,101400,398583700,28200,28200,28200,28200,11
|
|
20231122,101300,398273500,28200,28200,28200,28200,29
|
|
20231122,101200,397455700,28200,28200,28200,28200,69
|
|
20231122,101100,395509900,28200,28200,28200,28200,3
|
|
20231122,101000,395425300,28200,28200,28200,28200,145
|
|
20231122,100900,391336300,28200,28200,28200,28200,15
|
|
20231122,100800,390913300,28200,28150,28200,28150,154
|
|
20231122,100700,386570600,28200,28100,28200,28100,218
|
|
20231122,100600,380434400,28100,28100,28100,28100,0
|
|
20231122,100500,380434400,28100,28050,28100,28000,726
|
|
20231122,100400,360040750,28100,28050,28100,28050,22
|
|
20231122,100300,359423200,28000,28100,28100,27950,1080
|
|
20231122,100200,329178950,28100,28100,28850,28000,4276
|
|
20231122,100100,208804150,28100,28300,28300,28050,2102
|
|
20231122,100000,149621900,28250,28250,28250,28250,40
|
|
20231122,095900,148491900,28300,28250,28300,28250,3
|
|
20231122,095800,148407100,28250,28200,28250,28200,54
|
|
20231122,095700,146882300,28200,28200,28200,28200,0
|
|
20231122,095600,146882300,28200,28250,28250,28200,1041
|
|
20231122,095500,117513850,28300,28300,28300,28300,2
|
|
20231122,095400,117457250,28250,28300,28300,28250,54
|
|
20231122,095300,115929750,28250,28250,28250,28250,0
|
|
20231122,095200,115929750,28250,28200,28250,28200,64
|
|
20231122,095100,114124400,28200,28250,28250,28200,904
|
|
20231122,095000,88621700,28300,28300,28300,28300,0
|
|
20231122,094900,88621700,28300,28350,28350,28300,97
|
|
20231122,094800,85875250,28300,28300,28300,28300,0
|
|
20231122,094700,85875250,28300,28350,28350,28200,726
|
|
20231122,094600,65332750,28400,28400,28400,28400,11
|
|
20231122,094500,65020350,28400,28400,28400,28400,0
|
|
20231122,094400,65020350,28400,28400,28400,28400,0
|
|
20231122,094300,65020350,28400,28400,28400,28400,0
|
|
20231122,094200,65020350,28400,28400,28450,28400,331
|
|
20231122,094100,55612150,28450,28450,28450,28450,0
|
|
20231122,094000,55612150,28450,28400,28450,28400,16
|
|
20231122,093900,55157700,28400,28400,28400,28400,133
|
|
20231122,093800,51380500,28400,28400,28400,28400,63
|
|
20231122,093700,49591300,28450,28550,28550,28400,766
|
|
20231122,093600,27809000,28500,28500,28500,28500,95
|
|
20231122,093500,25101500,28500,28500,28500,28500,11
|
|
20231122,093400,24788000,28550,28550,28550,28550,8
|
|
20231122,093300,24559600,28500,28500,28500,28500,15
|
|
20231122,093200,24132100,28500,28500,28500,28500,0
|
|
20231122,093100,24132100,28500,28500,28500,28500,73
|
|
20231122,093000,22051600,28500,28500,28500,28500,220
|
|
20231122,092900,15781600,28500,28600,28600,28500,401
|
|
20231122,092800,4345050,28700,28700,28700,28700,0
|
|
20231122,092700,4345050,28700,28700,28700,28700,10
|
|
20231122,092600,4058050,28650,28650,28650,28650,26
|
|
20231122,092500,3313150,28600,28600,28600,28600,0
|
|
20231122,092400,3313150,28600,28600,28600,28600,0
|
|
20231122,092300,3313150,28600,28600,28600,28600,1
|
|
20231122,092200,3284550,28550,28550,28550,28550,3
|
|
20231122,092100,3198900,28550,28550,28550,28550,10
|
|
20231122,092000,2913400,28550,28550,28550,28550,0
|
|
20231122,091900,2913400,28550,28550,28550,28550,35
|
|
20231122,091800,1914150,28600,28600,28600,28600,1
|
|
20231122,091700,1885550,28550,28550,28550,28550,11
|
|
20231122,091600,1571500,28600,28600,28600,28600,0
|
|
20231122,091500,1571500,28600,28600,28600,28600,0
|
|
20231122,091400,1571500,28600,28600,28600,28600,0
|
|
20231122,091300,1571500,28600,28600,28600,28600,10
|
|
20231122,091200,1285500,28550,28550,28550,28550,0
|
|
20231122,091100,1285500,28550,28550,28550,28550,0
|
|
20231122,091000,1285500,28550,28550,28550,28550,0
|
|
20231122,090900,1285500,28550,28550,28550,28550,0
|
|
20231122,090800,1285500,28550,28550,28550,28550,30
|
|
20231122,090700,429000,28550,28550,28550,28550,0
|
|
20231122,090600,429000,28550,28550,28550,28550,3
|
|
20231122,090500,343350,28700,28700,28700,28700,0
|
|
20231122,090400,343350,28700,28700,28700,28700,0
|
|
20231122,090300,343350,28700,28700,28700,28700,0
|
|
20231122,090200,343350,28700,28700,28700,28700,1
|
|
20231122,090100,314650,28550,28550,28550,28550,0
|
|
20231122,090000,314650,28550,28750,28750,28550,11
|