665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,200200,686818050,27250,27250,27250,27250,1037
|
|
20231128,200100,686818050,27250,27250,27250,27250,0
|
|
20231128,200000,686818050,27250,27250,27250,27250,0
|
|
20231128,195900,686818050,27250,27250,27250,27250,0
|
|
20231128,195800,686818050,27250,27250,27250,27250,0
|
|
20231128,195700,686818050,27250,27250,27250,27250,0
|
|
20231128,195600,686818050,27250,27250,27250,27250,0
|
|
20231128,195500,686818050,27250,27250,27250,27250,0
|
|
20231128,195400,686818050,27250,27250,27250,27250,0
|
|
20231128,195300,686818050,27250,27250,27250,27250,0
|
|
20231128,195200,686818050,27250,27250,27250,27250,0
|
|
20231128,195100,686818050,27250,27250,27250,27250,0
|
|
20231128,195000,686818050,27250,27250,27250,27250,0
|
|
20231128,194900,686818050,27250,27250,27250,27250,0
|
|
20231128,194800,686818050,27250,27250,27250,27250,0
|
|
20231128,194700,686818050,27250,27250,27250,27250,0
|
|
20231128,194600,686818050,27250,27250,27250,27250,0
|
|
20231128,194500,686818050,27250,27250,27250,27250,0
|
|
20231128,194400,686818050,27250,27250,27250,27250,0
|
|
20231128,194300,686818050,27250,27250,27250,27250,0
|
|
20231128,194200,686818050,27250,27250,27250,27250,0
|
|
20231128,194100,686818050,27250,27250,27250,27250,0
|
|
20231128,194000,686818050,27250,27250,27250,27250,0
|
|
20231128,193900,686818050,27250,27250,27250,27250,0
|
|
20231128,193800,686818050,27250,27250,27250,27250,0
|
|
20231128,193700,686818050,27250,27250,27250,27250,0
|
|
20231128,193600,686818050,27250,27250,27250,27250,0
|
|
20231128,193500,686818050,27250,27250,27250,27250,0
|
|
20231128,193400,686818050,27250,27250,27250,27250,0
|
|
20231128,193300,686818050,27250,27250,27250,27250,0
|
|
20231128,193200,686818050,27250,27250,27250,27250,1037
|
|
20231128,193100,686818050,27250,27250,27250,27250,0
|
|
20231128,193000,686818050,27250,27250,27250,27250,0
|
|
20231128,192900,686818050,27250,27250,27250,27250,0
|
|
20231128,192800,686818050,27250,27250,27250,27250,0
|
|
20231128,192700,686818050,27250,27250,27250,27250,0
|
|
20231128,192600,686818050,27250,27250,27250,27250,0
|
|
20231128,192500,686818050,27250,27250,27250,27250,0
|
|
20231128,192400,686818050,27250,27250,27250,27250,0
|
|
20231128,192300,686818050,27250,27250,27250,27250,0
|
|
20231128,192200,686818050,27250,27250,27250,27250,0
|
|
20231128,192100,686818050,27250,27250,27250,27250,0
|
|
20231128,192000,686818050,27250,27250,27250,27250,0
|
|
20231128,191900,686818050,27250,27250,27250,27250,0
|
|
20231128,191800,686818050,27250,27250,27250,27250,0
|
|
20231128,191700,686818050,27250,27250,27250,27250,0
|
|
20231128,191600,686818050,27250,27250,27250,27250,0
|
|
20231128,191500,686818050,27250,27250,27250,27250,0
|
|
20231128,191400,686818050,27250,27250,27250,27250,0
|
|
20231128,191300,686818050,27250,27250,27250,27250,0
|
|
20231128,191200,686818050,27250,27250,27250,27250,0
|
|
20231128,191100,686818050,27250,27250,27250,27250,0
|
|
20231128,191000,686818050,27250,27250,27250,27250,0
|
|
20231128,190900,686818050,27250,27250,27250,27250,0
|
|
20231128,190800,686818050,27250,27250,27250,27250,0
|
|
20231128,190700,686818050,27250,27250,27250,27250,0
|
|
20231128,190600,686818050,27250,27250,27250,27250,0
|
|
20231128,190500,686818050,27250,27250,27250,27250,0
|
|
20231128,190400,686818050,27250,27250,27250,27250,0
|
|
20231128,190300,686818050,27250,27250,27250,27250,0
|
|
20231128,190200,686818050,27250,27250,27250,27250,1037
|
|
20231128,190100,686818050,27250,27250,27250,27250,0
|
|
20231128,190000,686818050,27250,27250,27250,27250,0
|
|
20231128,185900,686818050,27250,27250,27250,27250,0
|
|
20231128,185800,686818050,27250,27250,27250,27250,0
|
|
20231128,185700,686818050,27250,27250,27250,27250,0
|
|
20231128,185600,686818050,27250,27250,27250,27250,0
|
|
20231128,185500,686818050,27250,27250,27250,27250,0
|
|
20231128,185400,686818050,27250,27250,27250,27250,0
|
|
20231128,185300,686818050,27250,27250,27250,27250,0
|
|
20231128,185200,686818050,27250,27250,27250,27250,0
|
|
20231128,185100,686818050,27250,27250,27250,27250,0
|
|
20231128,185000,686818050,27250,27250,27250,27250,0
|
|
20231128,184900,686818050,27250,27250,27250,27250,0
|
|
20231128,184800,686818050,27250,27250,27250,27250,0
|
|
20231128,184700,686818050,27250,27250,27250,27250,0
|
|
20231128,184600,686818050,27250,27250,27250,27250,0
|
|
20231128,184500,686818050,27250,27250,27250,27250,0
|
|
20231128,184400,686818050,27250,27250,27250,27250,0
|
|
20231128,184300,686818050,27250,27250,27250,27250,0
|
|
20231128,184200,686818050,27250,27250,27250,27250,0
|
|
20231128,184100,686818050,27250,27250,27250,27250,0
|
|
20231128,184000,686818050,27250,27250,27250,27250,0
|
|
20231128,183900,686818050,27250,27250,27250,27250,0
|
|
20231128,183800,686818050,27250,27250,27250,27250,0
|
|
20231128,183700,686818050,27250,27250,27250,27250,0
|
|
20231128,183600,686818050,27250,27250,27250,27250,0
|
|
20231128,183500,686818050,27250,27250,27250,27250,0
|
|
20231128,183400,686818050,27250,27250,27250,27250,0
|
|
20231128,183300,686818050,27250,27250,27250,27250,0
|
|
20231128,183200,686818050,27250,27250,27250,27250,1037
|
|
20231128,183100,686818050,27250,27250,27250,27250,0
|
|
20231128,183000,686818050,27250,27250,27250,27250,0
|
|
20231128,182900,686818050,27250,27250,27250,27250,0
|
|
20231128,182800,686818050,27250,27250,27250,27250,0
|
|
20231128,182700,686818050,27250,27250,27250,27250,0
|
|
20231128,182600,686818050,27250,27250,27250,27250,0
|
|
20231128,182500,686818050,27250,27250,27250,27250,0
|
|
20231128,182400,686818050,27250,27250,27250,27250,0
|
|
20231128,182300,686818050,27250,27250,27250,27250,0
|
|
20231128,182200,686818050,27250,27250,27250,27250,0
|
|
20231128,182100,686818050,27250,27250,27250,27250,0
|
|
20231128,182000,686818050,27250,27250,27250,27250,0
|
|
20231128,181900,686818050,27250,27250,27250,27250,0
|
|
20231128,181800,686818050,27250,27250,27250,27250,0
|
|
20231128,181700,686818050,27250,27250,27250,27250,0
|
|
20231128,181600,686818050,27250,27250,27250,27250,0
|
|
20231128,181500,686818050,27250,27250,27250,27250,0
|
|
20231128,181400,686818050,27250,27250,27250,27250,0
|
|
20231128,181300,686818050,27250,27250,27250,27250,0
|
|
20231128,181200,686818050,27250,27250,27250,27250,0
|
|
20231128,181100,686818050,27250,27250,27250,27250,0
|
|
20231128,181000,686818050,27250,27250,27250,27250,0
|
|
20231128,180900,686818050,27250,27250,27250,27250,0
|
|
20231128,180800,686818050,27250,27250,27250,27250,0
|
|
20231128,180700,686818050,27250,27250,27250,27250,0
|
|
20231128,180600,686818050,27250,27250,27250,27250,0
|
|
20231128,180500,686818050,27250,27250,27250,27250,0
|
|
20231128,180400,686818050,27250,27250,27250,27250,0
|
|
20231128,180300,686818050,27250,27250,27250,27250,0
|
|
20231128,180200,686818050,27250,27250,27250,27250,1037
|
|
20231128,180100,686818050,27250,27250,27250,27250,0
|
|
20231128,180000,686818050,27250,27250,27250,27250,0
|
|
20231128,175900,686818050,27250,27250,27250,27250,0
|
|
20231128,175800,686818050,27250,27250,27250,27250,0
|
|
20231128,175700,686818050,27250,27250,27250,27250,0
|
|
20231128,175600,686818050,27250,27250,27250,27250,0
|
|
20231128,175500,686818050,27250,27250,27250,27250,0
|
|
20231128,175400,686818050,27250,27250,27250,27250,0
|
|
20231128,175300,686818050,27250,27250,27250,27250,0
|
|
20231128,175200,686818050,27250,27250,27250,27250,0
|
|
20231128,175100,686818050,27250,27250,27250,27250,0
|
|
20231128,175000,686818050,27250,27250,27250,27250,0
|
|
20231128,174900,686818050,27250,27250,27250,27250,0
|
|
20231128,174800,686818050,27250,27250,27250,27250,0
|
|
20231128,174700,686818050,27250,27250,27250,27250,0
|
|
20231128,174600,686818050,27250,27250,27250,27250,0
|
|
20231128,174500,686818050,27250,27250,27250,27250,0
|
|
20231128,174400,686818050,27250,27250,27250,27250,0
|
|
20231128,174300,686818050,27250,27250,27250,27250,0
|
|
20231128,174200,686818050,27250,27250,27250,27250,0
|
|
20231128,174100,686818050,27250,27250,27250,27250,0
|
|
20231128,174000,686818050,27250,27250,27250,27250,0
|
|
20231128,173900,686818050,27250,27250,27250,27250,0
|
|
20231128,173800,686818050,27250,27250,27250,27250,0
|
|
20231128,173700,686818050,27250,27250,27250,27250,0
|
|
20231128,173600,686818050,27250,27250,27250,27250,0
|
|
20231128,173500,686818050,27250,27250,27250,27250,0
|
|
20231128,173400,686818050,27250,27250,27250,27250,0
|
|
20231128,173300,686818050,27250,27250,27250,27250,0
|
|
20231128,173200,686818050,27250,27250,27250,27250,1037
|
|
20231128,173100,686818050,27250,27250,27250,27250,0
|
|
20231128,173000,686818050,27250,27250,27250,27250,0
|
|
20231128,172900,686818050,27250,27250,27250,27250,0
|
|
20231128,172800,686818050,27250,27250,27250,27250,0
|
|
20231128,172700,686818050,27250,27250,27250,27250,0
|
|
20231128,172600,686818050,27250,27250,27250,27250,0
|
|
20231128,172500,686818050,27250,27250,27250,27250,0
|
|
20231128,172400,686818050,27250,27250,27250,27250,0
|
|
20231128,172300,686818050,27250,27250,27250,27250,0
|
|
20231128,172200,686818050,27250,27250,27250,27250,0
|
|
20231128,172100,686818050,27250,27250,27250,27250,0
|
|
20231128,172000,686818050,27250,27250,27250,27250,0
|
|
20231128,171900,686818050,27250,27250,27250,27250,0
|
|
20231128,171800,686818050,27250,27250,27250,27250,0
|
|
20231128,171700,686818050,27250,27250,27250,27250,0
|
|
20231128,171600,686818050,27250,27250,27250,27250,0
|
|
20231128,171500,686818050,27250,27250,27250,27250,0
|
|
20231128,171400,686818050,27250,27250,27250,27250,0
|
|
20231128,171300,686818050,27250,27250,27250,27250,0
|
|
20231128,171200,686818050,27250,27250,27250,27250,0
|
|
20231128,171100,686818050,27250,27250,27250,27250,0
|
|
20231128,171000,686818050,27250,27250,27250,27250,0
|
|
20231128,170900,686818050,27250,27250,27250,27250,0
|
|
20231128,170800,686818050,27250,27250,27250,27250,0
|
|
20231128,170700,686818050,27250,27250,27250,27250,0
|
|
20231128,170600,686818050,27250,27250,27250,27250,0
|
|
20231128,170500,686818050,27250,27250,27250,27250,0
|
|
20231128,170400,686818050,27250,27250,27250,27250,0
|
|
20231128,170300,686818050,27250,27250,27250,27250,0
|
|
20231128,170200,686818050,27250,27250,27250,27250,1037
|
|
20231128,170100,686818050,27250,27250,27250,27250,0
|
|
20231128,170000,686818050,27250,27250,27250,27250,0
|
|
20231128,165900,686818050,27250,27250,27250,27250,0
|
|
20231128,165800,686818050,27250,27250,27250,27250,0
|
|
20231128,165700,686818050,27250,27250,27250,27250,0
|
|
20231128,165600,686818050,27250,27250,27250,27250,0
|
|
20231128,165500,686818050,27250,27250,27250,27250,0
|
|
20231128,165400,686818050,27250,27250,27250,27250,0
|
|
20231128,165300,686818050,27250,27250,27250,27250,0
|
|
20231128,165200,686818050,27250,27250,27250,27250,0
|
|
20231128,165100,686818050,27250,27250,27250,27250,0
|
|
20231128,165000,686818050,27250,27250,27250,27250,0
|
|
20231128,164900,686818050,27250,27250,27250,27250,0
|
|
20231128,164800,686818050,27250,27250,27250,27250,0
|
|
20231128,164700,686818050,27250,27250,27250,27250,0
|
|
20231128,164600,686818050,27250,27250,27250,27250,0
|
|
20231128,164500,686818050,27250,27250,27250,27250,0
|
|
20231128,164400,686818050,27250,27250,27250,27250,0
|
|
20231128,164300,686818050,27250,27250,27250,27250,0
|
|
20231128,164200,686818050,27250,27250,27250,27250,0
|
|
20231128,164100,686818050,27250,27250,27250,27250,0
|
|
20231128,164000,686818050,27250,27250,27250,27250,0
|
|
20231128,163900,686818050,27250,27250,27250,27250,0
|
|
20231128,163800,686818050,27250,27250,27250,27250,0
|
|
20231128,163700,686818050,27250,27250,27250,27250,0
|
|
20231128,163600,686818050,27250,27250,27250,27250,0
|
|
20231128,163500,686818050,27250,27250,27250,27250,0
|
|
20231128,163400,686818050,27250,27250,27250,27250,0
|
|
20231128,163300,686818050,27250,27250,27250,27250,0
|
|
20231128,163200,686818050,27250,27250,27250,27250,1037
|
|
20231128,163100,686818050,27250,27250,27250,27250,0
|
|
20231128,163000,686818050,27250,27250,27250,27250,0
|
|
20231128,162900,686818050,27250,27250,27250,27250,0
|
|
20231128,162800,686818050,27250,27250,27250,27250,0
|
|
20231128,162700,686818050,27250,27250,27250,27250,0
|
|
20231128,162600,686818050,27250,27250,27250,27250,0
|
|
20231128,162500,686818050,27250,27250,27250,27250,0
|
|
20231128,162400,686818050,27250,27250,27250,27250,0
|
|
20231128,162300,686818050,27250,27250,27250,27250,0
|
|
20231128,162200,686818050,27250,27250,27250,27250,0
|
|
20231128,162100,686818050,27250,27250,27250,27250,0
|
|
20231128,162000,686818050,27250,27250,27250,27250,0
|
|
20231128,161900,686818050,27250,27250,27250,27250,0
|
|
20231128,161800,686818050,27250,27250,27250,27250,0
|
|
20231128,161700,686818050,27250,27250,27250,27250,0
|
|
20231128,161600,686818050,27250,27250,27250,27250,0
|
|
20231128,161500,686818050,27250,27250,27250,27250,0
|
|
20231128,161400,686818050,27250,27250,27250,27250,0
|
|
20231128,161300,686818050,27250,27250,27250,27250,0
|
|
20231128,161200,686818050,27250,27250,27250,27250,0
|
|
20231128,161100,686818050,27250,27250,27250,27250,0
|
|
20231128,161000,686818050,27250,27250,27250,27250,0
|
|
20231128,160900,686818050,27250,27250,27250,27250,0
|
|
20231128,160800,686818050,27250,27250,27250,27250,0
|
|
20231128,160700,686818050,27250,27250,27250,27250,0
|
|
20231128,160600,686818050,27250,27250,27250,27250,0
|
|
20231128,160500,686818050,27250,27250,27250,27250,0
|
|
20231128,160400,686818050,27250,27250,27250,27250,0
|
|
20231128,160300,686818050,27250,27250,27250,27250,0
|
|
20231128,160200,686818050,27250,27250,27250,27250,1037
|
|
20231128,160100,686818050,27250,27250,27250,27250,0
|
|
20231128,160000,686818050,27250,27250,27250,27250,0
|
|
20231128,155900,686818050,27250,27250,27250,27250,0
|
|
20231128,155800,686818050,27250,27250,27250,27250,0
|
|
20231128,155700,686818050,27250,27250,27250,27250,0
|
|
20231128,155600,686818050,27250,27250,27250,27250,0
|
|
20231128,155500,686818050,27250,27250,27250,27250,0
|
|
20231128,155400,686818050,27250,27250,27250,27250,0
|
|
20231128,155300,686818050,27250,27250,27250,27250,0
|
|
20231128,155200,686818050,27250,27250,27250,27250,0
|
|
20231128,155100,686818050,27250,27250,27250,27250,0
|
|
20231128,155000,686818050,27250,27250,27250,27250,0
|
|
20231128,154900,686818050,27250,27250,27250,27250,0
|
|
20231128,154800,686818050,27250,27250,27250,27250,0
|
|
20231128,154700,686818050,27250,27250,27250,27250,0
|
|
20231128,154600,686818050,27250,27250,27250,27250,0
|
|
20231128,154500,686818050,27250,27250,27250,27250,0
|
|
20231128,154400,686818050,27250,27250,27250,27250,0
|
|
20231128,154300,686818050,27250,27250,27250,27250,0
|
|
20231128,154200,686818050,27250,27250,27250,27250,0
|
|
20231128,154100,686818050,27250,27250,27250,27250,0
|
|
20231128,154000,686818050,27250,27250,27250,27250,0
|
|
20231128,153900,686818050,27250,27250,27250,27250,0
|
|
20231128,153800,686818050,27250,27250,27250,27250,0
|
|
20231128,153700,686818050,27250,27250,27250,27250,0
|
|
20231128,153600,686818050,27250,27250,27250,27250,0
|
|
20231128,153500,686818050,27250,27250,27250,27250,0
|
|
20231128,153400,686818050,27250,27250,27250,27250,0
|
|
20231128,153300,686818050,27250,27250,27250,27250,0
|
|
20231128,153200,686818050,27250,27250,27250,27250,1037
|
|
20231128,153100,686818050,27250,27250,27250,27250,0
|
|
20231128,153000,686818050,27250,27250,27250,27250,1037
|
|
20231128,152900,658559800,27000,27000,27000,27000,0
|
|
20231128,152800,658559800,27000,27000,27000,27000,0
|
|
20231128,152700,658559800,27000,27000,27000,27000,0
|
|
20231128,152600,658559800,27000,27000,27000,27000,0
|
|
20231128,152500,658559800,27000,27000,27000,27000,0
|
|
20231128,152400,658559800,27000,27000,27000,27000,0
|
|
20231128,152300,658559800,27000,27000,27000,27000,0
|
|
20231128,152200,658559800,27000,27000,27000,27000,0
|
|
20231128,152100,658559800,27000,27000,27000,27000,0
|
|
20231128,152000,658559800,27000,27000,27000,27000,0
|
|
20231128,151900,658559800,27000,27150,27200,27000,101
|
|
20231128,151800,655817300,27100,26950,27100,26950,34
|
|
20231128,151700,654897400,26950,26950,26950,26950,7
|
|
20231128,151600,654708750,26950,26950,26950,26950,4
|
|
20231128,151500,654600950,26950,27000,27000,26950,2
|
|
20231128,151400,654547000,26950,26950,27100,26950,11
|
|
20231128,151300,654250400,27100,27100,27100,27100,1
|
|
20231128,151200,654223300,26950,26950,26950,26950,6
|
|
20231128,151100,654061600,27100,27100,27100,27100,18
|
|
20231128,151000,653573800,26950,26950,27000,26950,9
|
|
20231128,150900,653331200,27100,26950,27100,26950,14
|
|
20231128,150800,652952700,27100,27100,27100,27100,17
|
|
20231128,150700,652492000,27100,26950,27100,26950,27
|
|
20231128,150600,651762100,27000,27000,27000,27000,399
|
|
20231128,150500,640989100,26950,26950,26950,26950,6
|
|
20231128,150400,640827400,26950,26950,26950,26950,3
|
|
20231128,150300,640746550,26950,26900,26950,26900,74
|
|
20231128,150200,638752450,26900,26900,26900,26900,7
|
|
20231128,150100,638564150,26950,26950,26950,26950,157
|
|
20231128,150000,634333000,26900,26900,26900,26900,13
|
|
20231128,145900,633983300,26950,26900,26950,26900,122
|
|
20231128,145800,630695600,26950,26900,26950,26900,28
|
|
20231128,145700,629941600,26950,26950,26950,26950,69
|
|
20231128,145600,628082050,26900,26900,26900,26900,39
|
|
20231128,145500,627032950,26950,26900,26950,26900,46
|
|
20231128,145400,625795350,26900,26950,26950,26900,42
|
|
20231128,145300,624665500,26950,26900,26950,26900,122
|
|
20231128,145200,621378450,26900,26900,26950,26900,59
|
|
20231128,145100,619790850,26900,26900,26950,26900,66
|
|
20231128,145000,618015400,26950,26950,26950,26950,1
|
|
20231128,144900,617988450,26950,26900,26950,26900,36
|
|
20231128,144800,617019950,26900,26900,26950,26900,59
|
|
20231128,144700,615431350,26900,26950,26950,26900,437
|
|
20231128,144600,603662150,26950,26950,26950,26950,30
|
|
20231128,144500,602853650,26950,26950,26950,26950,50
|
|
20231128,144400,601506150,26950,26950,26950,26950,23
|
|
20231128,144300,600886300,26950,26950,26950,26950,25
|
|
20231128,144200,600212550,26950,26950,26950,26950,33
|
|
20231128,144100,599323200,26950,26900,26950,26900,162
|
|
20231128,144000,594958950,26900,26900,26900,26900,26
|
|
20231128,143900,594259550,26900,26900,26950,26850,925
|
|
20231128,143800,569373150,26850,26850,26900,26850,44
|
|
20231128,143700,568190950,26850,26900,26900,26850,54
|
|
20231128,143600,566739700,26850,26850,26850,26850,44
|
|
20231128,143500,565558300,26850,26850,26850,26850,38
|
|
20231128,143400,564538000,26900,26950,27200,26850,3375
|
|
20231128,143300,473698050,26950,27000,27000,26950,8
|
|
20231128,143200,473482100,26950,27000,27000,26950,395
|
|
20231128,143100,462818050,27050,27000,27050,27000,20
|
|
20231128,143000,462277900,27000,26950,27000,26950,41
|
|
20231128,142900,461172350,26950,26950,26950,26950,28
|
|
20231128,142800,460417750,26950,26950,26950,26950,51
|
|
20231128,142700,459043300,26950,26950,26950,26950,31
|
|
20231128,142600,458207850,26950,26950,26950,26950,33
|
|
20231128,142500,457318500,26950,26950,26950,26950,75
|
|
20231128,142400,455297250,26950,27000,27000,26950,3
|
|
20231128,142300,455216300,27000,27000,27150,27000,618
|
|
20231128,142200,438530150,27000,27150,27150,27000,9
|
|
20231128,142100,438286700,27000,27000,27200,27000,236
|
|
20231128,142000,431884450,27000,27000,27050,27000,50
|
|
20231128,141900,430534100,27000,27000,27000,27000,22
|
|
20231128,141800,429940100,27000,27000,27000,27000,34
|
|
20231128,141700,429022100,27050,27000,27050,27000,26
|
|
20231128,141600,428319850,27000,27000,27000,27000,34
|
|
20231128,141500,427401850,27000,27000,27000,27000,51
|
|
20231128,141400,426024850,27000,27000,27000,27000,29
|
|
20231128,141300,425241850,27000,26950,27000,26950,31
|
|
20231128,141200,424405800,26950,26950,26950,26950,22
|
|
20231128,141100,423812900,26950,26950,26950,26950,49
|
|
20231128,141000,422492350,26950,26950,26950,26950,25
|
|
20231128,140900,421818600,26950,26950,26950,26950,155
|
|
20231128,140800,417641350,26950,26950,26950,26950,62
|
|
20231128,140700,415970450,26950,26950,26950,26950,1
|
|
20231128,140600,415943500,27000,26950,27000,26950,32
|
|
20231128,140500,415081050,26950,26950,26950,26950,26
|
|
20231128,140400,414380350,26950,26950,26950,26950,52
|
|
20231128,140300,412978950,26950,26950,26950,26950,28
|
|
20231128,140200,412224350,26950,26950,26950,26950,19
|
|
20231128,140100,411712300,26950,26950,26950,26950,63
|
|
20231128,140000,410014450,27000,26950,27000,26950,23
|
|
20231128,135900,409394550,26950,26950,26950,26950,48
|
|
20231128,135800,408100950,26950,26950,26950,26950,27
|
|
20231128,135700,407373300,26950,26950,26950,26950,34
|
|
20231128,135600,406457000,26950,26950,26950,26950,17
|
|
20231128,135500,405998850,26950,26950,26950,26950,8
|
|
20231128,135400,405783250,26950,26950,26950,26950,34
|
|
20231128,135300,404866950,26950,26950,27000,26950,40
|
|
20231128,135200,403788900,26950,26950,26950,26950,22
|
|
20231128,135100,403196000,26950,26950,26950,26950,30
|
|
20231128,135000,402387500,26950,26950,26950,26950,10
|
|
20231128,134900,402118000,27000,27000,27000,26950,406
|
|
20231128,134800,391175050,26950,26950,26950,26950,8
|
|
20231128,134700,390959450,26950,26950,26950,26950,36
|
|
20231128,134600,389989250,26950,26950,26950,26950,12
|
|
20231128,134500,389665850,26950,26950,26950,26950,28
|
|
20231128,134400,388911250,26950,26950,27000,26950,21
|
|
20231128,134300,388345050,27000,26950,27000,26950,22
|
|
20231128,134200,387751500,26950,26950,26950,26950,21
|
|
20231128,134100,387185550,26950,26950,26950,26950,7
|
|
20231128,134000,386996900,26950,27000,27000,26950,31
|
|
20231128,133900,386160850,27000,27000,27000,27000,19
|
|
20231128,133800,385647850,27000,27000,27000,27000,9
|
|
20231128,133700,385404850,27000,27000,27000,27000,32
|
|
20231128,133600,384540850,27000,27000,27000,27000,15
|
|
20231128,133500,384135850,27000,27000,27000,27000,17
|
|
20231128,133400,383676850,27000,27050,27050,27000,66
|
|
20231128,133300,381891850,27000,27000,27000,27000,37
|
|
20231128,133200,380892850,27000,27000,27000,27000,15
|
|
20231128,133100,380487850,27000,27000,27000,27000,28
|
|
20231128,133000,379731850,27000,27000,27000,27000,32
|
|
20231128,132900,378867850,27000,27000,27000,27000,8
|
|
20231128,132800,378651850,27000,27000,27000,27000,28
|
|
20231128,132700,377895850,27000,27000,27000,27000,25
|
|
20231128,132600,377220850,27000,27000,27000,27000,15
|
|
20231128,132500,376815850,27000,27000,27000,27000,19
|
|
20231128,132400,376302850,27000,27000,27000,27000,12
|
|
20231128,132300,375978850,27000,26950,27000,26950,39
|
|
20231128,132200,374927100,26950,26950,26950,26950,13
|
|
20231128,132100,374576750,26950,26950,27000,26950,31
|
|
20231128,132000,373741150,27000,26950,27000,26950,25
|
|
20231128,131900,373067150,26950,27000,27000,26950,11
|
|
20231128,131800,372770450,26950,27000,27000,26950,19
|
|
20231128,131700,372257900,27000,27000,27000,27000,57
|
|
20231128,131600,370718900,27000,27000,27000,27000,31
|
|
20231128,131500,369881900,27000,27000,27000,27000,15
|
|
20231128,131400,369476900,27000,27000,27000,27000,19
|
|
20231128,131300,368963900,27000,27000,27000,27000,26
|
|
20231128,131200,368261900,27000,27050,27050,27000,534
|
|
20231128,131100,353817800,27000,27000,27050,27000,23
|
|
20231128,131000,353196700,27000,27000,27000,27000,12
|
|
20231128,130900,352872700,27000,27000,27000,27000,35
|
|
20231128,130800,351927700,27000,27000,27000,27000,11
|
|
20231128,130700,351630700,27000,26950,27000,26950,16
|
|
20231128,130600,351199050,27000,27000,27000,27000,141
|
|
20231128,130500,347392050,27000,27000,27000,27000,12
|
|
20231128,130400,347068050,27000,27000,27050,27000,48
|
|
20231128,130300,345772000,27000,27000,27000,27000,186
|
|
20231128,130200,340750000,27000,27000,27000,27000,23
|
|
20231128,130100,340129000,27000,27000,27000,27000,12
|
|
20231128,130000,339805000,27000,27000,27050,27000,66
|
|
20231128,125900,338020550,27000,27000,27000,27000,27
|
|
20231128,125800,337291550,27000,27000,27000,27000,11
|
|
20231128,125700,336994550,26950,27000,27000,26950,79
|
|
20231128,125600,334861900,27000,27000,27000,27000,27
|
|
20231128,125500,334132900,27000,27000,27050,27000,14
|
|
20231128,125400,333754850,27000,27000,27000,27000,28
|
|
20231128,125300,332998850,27000,27000,27000,26950,8
|
|
20231128,125200,332782900,26950,27000,27000,26950,27
|
|
20231128,125100,332054200,27000,27000,27000,27000,19
|
|
20231128,125000,331541200,26950,26950,26950,26950,16
|
|
20231128,124900,331110000,27000,26950,27000,26950,13
|
|
20231128,124800,330759550,26950,26950,26950,26950,32
|
|
20231128,124700,329897150,26950,27000,27000,26950,14
|
|
20231128,124600,329519700,27050,27000,27050,27000,197
|
|
20231128,124500,324200650,27000,27000,27000,27000,38
|
|
20231128,124400,323174650,27000,27000,27000,27000,20
|
|
20231128,124300,322634650,27000,27000,27000,27000,12
|
|
20231128,124200,322310650,27000,27000,27000,27000,30
|
|
20231128,124100,321500650,27000,27000,27050,27000,29
|
|
20231128,124000,320717600,27000,27000,27000,27000,9
|
|
20231128,123900,320474600,27000,27000,27100,27000,26
|
|
20231128,123800,319771750,27000,27000,27000,27000,22
|
|
20231128,123700,319177750,27000,27000,27050,27000,8
|
|
20231128,123600,318961700,27000,27050,27050,27000,26
|
|
20231128,123500,318259550,27050,27000,27050,27000,51
|
|
20231128,123400,316881200,27000,27000,27000,27000,17
|
|
20231128,123300,316422200,27000,27000,27050,27000,118
|
|
20231128,123200,313231200,27000,27000,27000,27000,520
|
|
20231128,123100,299191200,27000,27000,27000,27000,12
|
|
20231128,123000,298867200,27000,27000,27000,27000,25
|
|
20231128,122900,298192200,27050,27000,27050,27000,40
|
|
20231128,122800,297111200,27000,27000,27000,27000,27
|
|
20231128,122700,296382200,27000,27000,27000,27000,14
|
|
20231128,122600,296004200,27000,26950,27000,26950,81
|
|
20231128,122500,293817750,26950,26950,26950,26950,25
|
|
20231128,122400,293144000,26950,26950,27000,26950,20
|
|
20231128,122300,292604950,26950,26950,26950,26950,17
|
|
20231128,122200,292146800,26950,26950,26950,26950,21
|
|
20231128,122100,291580850,26950,26950,26950,26950,20
|
|
20231128,122000,291041850,26950,26950,26950,26950,11
|
|
20231128,121900,290745400,26950,27000,27000,26950,23
|
|
20231128,121800,290125500,27000,27000,27000,27000,16
|
|
20231128,121700,289693500,27000,27000,27000,27000,87
|
|
20231128,121600,287344500,27000,27000,27000,27000,32
|
|
20231128,121500,286480500,27000,27000,27000,27000,26
|
|
20231128,121400,285778500,27000,27000,27000,27000,16
|
|
20231128,121300,285346500,27000,27000,27000,27000,66
|
|
20231128,121200,283564500,27000,27000,27000,27000,24
|
|
20231128,121100,282916500,27000,27000,27000,27000,24
|
|
20231128,121000,282268500,27000,27050,27050,27000,14
|
|
20231128,120900,281890400,27050,27000,27050,27000,10
|
|
20231128,120800,281620150,27000,27000,27050,27000,88
|
|
20231128,120700,279241150,27000,27000,27000,27000,66
|
|
20231128,120600,277459150,27000,27000,27000,27000,5
|
|
20231128,120500,277324150,27000,27000,27000,27000,28
|
|
20231128,120400,276568150,27000,27000,27000,27000,30
|
|
20231128,120300,275758150,27000,27000,27000,27000,14
|
|
20231128,120200,275380150,27000,27000,27000,27000,13
|
|
20231128,120100,275029150,27000,27000,27000,27000,34
|
|
20231128,120000,274111150,27000,27000,27050,27000,129
|
|
20231128,115900,270627250,27000,27000,27000,27000,19
|
|
20231128,115800,270114250,27000,27000,27000,27000,26
|
|
20231128,115700,269412250,26950,26950,27000,26950,26
|
|
20231128,115600,268711500,27000,27000,27000,27000,35
|
|
20231128,115500,267766500,27050,27000,27050,27000,16
|
|
20231128,115400,267334450,27000,26950,27000,26950,20
|
|
20231128,115300,266795400,26950,27000,27000,26950,24
|
|
20231128,115200,266148100,27000,27000,27000,27000,40
|
|
20231128,115100,265068100,27000,27000,27000,27000,23
|
|
20231128,115000,264447100,27000,26950,27000,26950,15
|
|
20231128,114900,264042150,27000,27000,27000,27000,100
|
|
20231128,114800,261342150,27000,26950,27000,26950,11
|
|
20231128,114700,261045450,27000,26950,27000,26950,105
|
|
20231128,114600,258210700,26950,27000,27000,26950,1202
|
|
20231128,114500,225757550,27000,27000,27000,27000,10
|
|
20231128,114400,225487550,27050,27000,27050,27000,91
|
|
20231128,114300,223027000,27000,27000,27050,27000,33
|
|
20231128,114200,222135700,27000,27000,27000,27000,18
|
|
20231128,114100,221649700,27000,27050,27050,27000,13
|
|
20231128,114000,221298650,27000,27000,27050,27000,27
|
|
20231128,113900,220569600,27000,27000,27050,27000,27
|
|
20231128,113800,219840350,27000,27050,27050,27000,14
|
|
20231128,113700,219461950,27000,27000,27000,27000,34
|
|
20231128,113600,218543950,27050,27000,27050,27000,50
|
|
20231128,113500,217191950,27000,27000,27000,27000,50
|
|
20231128,113400,215841950,27000,27000,27000,27000,30
|
|
20231128,113300,215031950,27000,27000,27050,27000,17
|
|
20231128,113200,214572800,27000,27000,27000,27000,11
|
|
20231128,113100,214275800,27000,27000,27000,27000,23
|
|
20231128,113000,213654800,27000,27000,27050,27000,28
|
|
20231128,112900,212898750,27000,27050,27050,27000,21
|
|
20231128,112800,212331250,27000,27000,27000,27000,21
|
|
20231128,112700,211764250,27000,27000,27000,27000,27
|
|
20231128,112600,211035250,27050,27000,27050,27000,10
|
|
20231128,112500,210765050,27000,27000,27000,27000,30
|
|
20231128,112400,209955050,27000,27000,27000,27000,16
|
|
20231128,112300,209523050,27000,27000,27000,27000,21
|
|
20231128,112200,208956050,27000,27000,27050,27000,19
|
|
20231128,112100,208443000,27050,27000,27050,27000,46
|
|
20231128,112000,207199700,27000,27000,27000,27000,16
|
|
20231128,111900,206767700,27000,27000,27000,27000,22
|
|
20231128,111800,206173700,27000,27000,27050,27000,19
|
|
20231128,111700,205660400,27050,27050,27050,27050,14
|
|
20231128,111600,205281700,27050,27050,27050,27050,30
|
|
20231128,111500,204470200,27050,27050,27050,27050,14
|
|
20231128,111400,204091500,27050,27050,27050,27050,11
|
|
20231128,111300,203793950,27050,27050,27050,27050,33
|
|
20231128,111200,202901300,27050,27050,27050,27050,67
|
|
20231128,111100,201088950,27050,27050,27050,27050,88
|
|
20231128,111000,198708550,27050,27050,27050,27050,35
|
|
20231128,110900,197761800,27100,27050,27100,27050,15
|
|
20231128,110800,197356000,27050,27050,27050,27050,11
|
|
20231128,110700,197058450,27050,27050,27050,27050,17
|
|
20231128,110600,196598600,27100,27050,27100,27050,34
|
|
20231128,110500,195678800,27050,27050,27050,27050,13
|
|
20231128,110400,195327150,27050,27050,27050,27050,29
|
|
20231128,110300,194542700,27050,27150,27200,27050,116
|
|
20231128,110200,191392700,27050,27050,27100,27050,36
|
|
20231128,110100,190418400,27050,27050,27100,27050,80
|
|
20231128,110000,188253200,27050,27100,27100,27050,29
|
|
20231128,105900,187468700,27050,27050,27050,27050,21
|
|
20231128,105800,186900650,27050,27100,27100,27050,21
|
|
20231128,105700,186331600,27050,27050,27050,27050,8
|
|
20231128,105600,186115200,27050,27050,27050,27050,14
|
|
20231128,105500,185736500,27050,27050,27100,27050,10
|
|
20231128,105400,185465750,27050,27050,27050,27050,8
|
|
20231128,105300,185249350,27000,27000,27000,27000,6
|
|
20231128,105200,185087350,27000,27000,27000,27000,22
|
|
20231128,105100,184493350,27000,27000,27000,27000,11
|
|
20231128,105000,184196350,27000,27000,27000,27000,515
|
|
20231128,104900,170291350,27050,27050,27050,27050,8
|
|
20231128,104800,170074950,27050,27050,27050,27050,10
|
|
20231128,104700,169804450,27050,27050,27050,27050,7
|
|
20231128,104600,169615100,27050,27050,27050,27050,11
|
|
20231128,104500,169317550,27050,27050,27050,27050,8
|
|
20231128,104400,169101150,27050,27050,27050,27050,19
|
|
20231128,104300,168587200,27050,27050,27050,27050,13
|
|
20231128,104200,168235550,27050,27050,27050,27050,11
|
|
20231128,104100,167938000,27050,27050,27050,27050,11
|
|
20231128,104000,167640450,27050,27050,27050,27050,6
|
|
20231128,103900,167478150,27050,27050,27050,27050,11
|
|
20231128,103800,167180600,27050,27050,27100,27050,13
|
|
20231128,103700,166828900,27050,27050,27050,27050,9
|
|
20231128,103600,166585450,27100,27100,27100,27050,11
|
|
20231128,103500,166287400,27100,27100,27100,27100,10
|
|
20231128,103400,166016400,27100,27100,27100,27100,11
|
|
20231128,103300,165718300,27100,27100,27100,27100,11
|
|
20231128,103200,165420200,27050,27050,27050,27050,19
|
|
20231128,103100,164906250,27050,27100,27100,27050,9
|
|
20231128,103000,164662750,27100,27100,27100,27100,4
|
|
20231128,102900,164554350,27100,27050,27100,27050,19
|
|
20231128,102800,164039750,27050,27050,27050,27050,16
|
|
20231128,102700,163606950,27050,27050,27050,27050,26
|
|
20231128,102600,162903650,27000,27050,27050,27000,21
|
|
20231128,102500,162336400,27000,27050,27050,27000,11
|
|
20231128,102400,162038900,27050,27000,27050,27000,13
|
|
20231128,102300,161687750,27050,27000,27050,27000,17
|
|
20231128,102200,161227950,27000,27050,27050,27000,311
|
|
20231128,102100,152830250,27050,27050,27050,27050,1
|
|
20231128,102000,152803200,27050,27050,27050,27050,6
|
|
20231128,101900,152640900,27050,27050,27050,27050,1
|
|
20231128,101800,152613850,27100,27000,27100,27000,11
|
|
20231128,101700,152316750,27000,27100,27100,27000,506
|
|
20231128,101600,138648550,27100,27100,27100,27100,0
|
|
20231128,101500,138648550,27100,27100,27100,27100,16
|
|
20231128,101400,138214950,27100,27100,27100,27100,1
|
|
20231128,101300,138187850,27100,27100,27100,27050,18
|
|
20231128,101200,137700400,27050,27050,27050,27050,6
|
|
20231128,101100,137538100,27050,27050,27050,27050,10
|
|
20231128,101000,137267600,27050,27050,27050,27050,6
|
|
20231128,100900,137105300,27050,27050,27050,27050,0
|
|
20231128,100800,137105300,27050,27050,27050,27050,21
|
|
20231128,100700,136537250,27050,27050,27050,27050,0
|
|
20231128,100600,136537250,27050,27050,27050,27050,11
|
|
20231128,100500,136239700,27050,27050,27050,27050,6
|
|
20231128,100400,136077400,27050,27050,27050,27050,10
|
|
20231128,100300,135806900,27050,27050,27050,27050,1
|
|
20231128,100200,135779850,27050,27050,27050,27050,0
|
|
20231128,100100,135779850,27050,27100,27200,27050,20
|
|
20231128,100000,135237950,27050,27050,27050,27050,5
|
|
20231128,095900,135102700,27000,27000,27000,27000,1
|
|
20231128,095800,135075700,27100,27050,27100,27000,1555
|
|
20231128,095700,93025500,27050,27050,27050,27050,0
|
|
20231128,095600,93025500,27050,27050,27100,27050,25
|
|
20231128,095500,92349050,27100,27100,27100,27100,9
|
|
20231128,095400,92105150,27100,27150,27150,27100,183
|
|
20231128,095300,87145800,27100,27100,27100,27100,138
|
|
20231128,095200,83406000,27150,27150,27150,27150,24
|
|
20231128,095100,82754400,27100,27100,27100,27100,11
|
|
20231128,095000,82456300,27150,27150,27150,27150,40
|
|
20231128,094900,81370300,27100,27150,27150,27100,171
|
|
20231128,094800,76728150,27150,27150,27150,27150,40
|
|
20231128,094700,75642150,27150,27150,27150,27150,16
|
|
20231128,094600,75207750,27150,27150,27150,27150,7
|
|
20231128,094500,75017700,27150,27150,27150,27150,0
|
|
20231128,094400,75017700,27150,27200,27200,27150,61
|
|
20231128,094300,73359050,27150,27200,27200,27150,51
|
|
20231128,094200,71974350,27150,27150,27150,27150,6
|
|
20231128,094100,71811450,27150,27150,27150,27150,35
|
|
20231128,094000,70861200,27200,27200,27200,27200,6
|
|
20231128,093900,70698000,27200,27200,27200,27200,47
|
|
20231128,093800,69419600,27200,27200,27200,27200,20
|
|
20231128,093700,68875600,27200,27250,27250,27200,25
|
|
20231128,093600,68195500,27200,27200,27200,27200,0
|
|
20231128,093500,68195500,27200,27250,27250,27200,79
|
|
20231128,093400,66043050,27200,27200,27200,27200,16
|
|
20231128,093300,65607850,27200,27200,27200,27200,1
|
|
20231128,093200,65580650,27200,27250,27250,27200,43
|
|
20231128,093100,64409200,27200,27200,27200,27200,30
|
|
20231128,093000,63593200,27200,27200,27200,27200,16
|
|
20231128,092900,63158000,27200,27200,27200,27200,0
|
|
20231128,092800,63158000,27200,27200,27200,27200,6
|
|
20231128,092700,62994800,27200,27200,27200,27200,21
|
|
20231128,092600,62423600,27200,27200,27200,27200,86
|
|
20231128,092500,60084400,27200,27200,27200,27200,16
|
|
20231128,092400,59649200,27200,27200,27200,27200,313
|
|
20231128,092300,51135600,27150,27200,27200,27150,430
|
|
20231128,092200,39454450,27200,27250,27250,27200,179
|
|
20231128,092100,34578100,27250,27300,27300,27250,214
|
|
20231128,092000,28737300,27350,27300,27350,27300,118
|
|
20231128,091900,25515850,27300,27300,27300,27300,0
|
|
20231128,091800,25515850,27300,27350,27400,27300,57
|
|
20231128,091700,23956350,27350,27350,27350,27350,2
|
|
20231128,091600,23901650,27350,27400,27400,27350,225
|
|
20231128,091500,17746650,27400,27400,27400,27400,0
|
|
20231128,091400,17746650,27400,27400,27400,27400,43
|
|
20231128,091300,16568450,27350,27350,27350,27350,0
|
|
20231128,091200,16568450,27350,27350,27350,27350,1
|
|
20231128,091100,16541100,27350,27350,27350,27350,91
|
|
20231128,091000,14052250,27400,27400,27400,27400,152
|
|
20231128,090900,9887450,27550,27550,27550,27550,0
|
|
20231128,090800,9887450,27550,27550,27550,27550,1
|
|
20231128,090700,9859900,27400,27400,27400,27400,0
|
|
20231128,090600,9859900,27400,27400,27400,27400,0
|
|
20231128,090500,9859900,27400,27400,27400,27400,0
|
|
20231128,090400,9859900,27400,27350,27400,27350,82
|
|
20231128,090300,7617100,27350,27350,27350,27350,25
|
|
20231128,090200,6933350,27350,27400,27400,27350,239
|
|
20231128,090100,384950,27450,27500,27500,27450,2
|
|
20231128,090000,330000,27500,27500,27500,27500,12
|