666 lines
34 KiB
CSV
666 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,200300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,200200,1270194650,26650,26650,26650,26650,0
|
|
20231129,200100,1270194650,26650,26650,26650,26650,0
|
|
20231129,200000,1270194650,26650,26650,26650,26650,0
|
|
20231129,195900,1270194650,26650,26650,26650,26650,0
|
|
20231129,195800,1270194650,26650,26650,26650,26650,0
|
|
20231129,195700,1270194650,26650,26650,26650,26650,0
|
|
20231129,195600,1270194650,26650,26650,26650,26650,0
|
|
20231129,195500,1270194650,26650,26650,26650,26650,0
|
|
20231129,195400,1270194650,26650,26650,26650,26650,0
|
|
20231129,195300,1270194650,26650,26650,26650,26650,0
|
|
20231129,195200,1270194650,26650,26650,26650,26650,0
|
|
20231129,195100,1270194650,26650,26650,26650,26650,0
|
|
20231129,195000,1270194650,26650,26650,26650,26650,0
|
|
20231129,194900,1270194650,26650,26650,26650,26650,0
|
|
20231129,194800,1270194650,26650,26650,26650,26650,0
|
|
20231129,194700,1270194650,26650,26650,26650,26650,0
|
|
20231129,194600,1270194650,26650,26650,26650,26650,0
|
|
20231129,194500,1270194650,26650,26650,26650,26650,0
|
|
20231129,194400,1270194650,26650,26650,26650,26650,0
|
|
20231129,194300,1270194650,26650,26650,26650,26650,0
|
|
20231129,194200,1270194650,26650,26650,26650,26650,0
|
|
20231129,194100,1270194650,26650,26650,26650,26650,0
|
|
20231129,194000,1270194650,26650,26650,26650,26650,0
|
|
20231129,193900,1270194650,26650,26650,26650,26650,0
|
|
20231129,193800,1270194650,26650,26650,26650,26650,0
|
|
20231129,193700,1270194650,26650,26650,26650,26650,0
|
|
20231129,193600,1270194650,26650,26650,26650,26650,0
|
|
20231129,193500,1270194650,26650,26650,26650,26650,0
|
|
20231129,193400,1270194650,26650,26650,26650,26650,0
|
|
20231129,193300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,193200,1270194650,26650,26650,26650,26650,0
|
|
20231129,193100,1270194650,26650,26650,26650,26650,0
|
|
20231129,193000,1270194650,26650,26650,26650,26650,0
|
|
20231129,192900,1270194650,26650,26650,26650,26650,0
|
|
20231129,192800,1270194650,26650,26650,26650,26650,0
|
|
20231129,192700,1270194650,26650,26650,26650,26650,0
|
|
20231129,192600,1270194650,26650,26650,26650,26650,0
|
|
20231129,192500,1270194650,26650,26650,26650,26650,0
|
|
20231129,192400,1270194650,26650,26650,26650,26650,0
|
|
20231129,192300,1270194650,26650,26650,26650,26650,0
|
|
20231129,192200,1270194650,26650,26650,26650,26650,0
|
|
20231129,192100,1270194650,26650,26650,26650,26650,0
|
|
20231129,192000,1270194650,26650,26650,26650,26650,0
|
|
20231129,191900,1270194650,26650,26650,26650,26650,0
|
|
20231129,191800,1270194650,26650,26650,26650,26650,0
|
|
20231129,191700,1270194650,26650,26650,26650,26650,0
|
|
20231129,191600,1270194650,26650,26650,26650,26650,0
|
|
20231129,191500,1270194650,26650,26650,26650,26650,0
|
|
20231129,191400,1270194650,26650,26650,26650,26650,0
|
|
20231129,191300,1270194650,26650,26650,26650,26650,0
|
|
20231129,191200,1270194650,26650,26650,26650,26650,0
|
|
20231129,191100,1270194650,26650,26650,26650,26650,0
|
|
20231129,191000,1270194650,26650,26650,26650,26650,0
|
|
20231129,190900,1270194650,26650,26650,26650,26650,0
|
|
20231129,190800,1270194650,26650,26650,26650,26650,0
|
|
20231129,190700,1270194650,26650,26650,26650,26650,0
|
|
20231129,190600,1270194650,26650,26650,26650,26650,0
|
|
20231129,190500,1270194650,26650,26650,26650,26650,0
|
|
20231129,190400,1270194650,26650,26650,26650,26650,0
|
|
20231129,190300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,190200,1270194650,26650,26650,26650,26650,0
|
|
20231129,190100,1270194650,26650,26650,26650,26650,0
|
|
20231129,190000,1270194650,26650,26650,26650,26650,0
|
|
20231129,185900,1270194650,26650,26650,26650,26650,0
|
|
20231129,185800,1270194650,26650,26650,26650,26650,0
|
|
20231129,185700,1270194650,26650,26650,26650,26650,0
|
|
20231129,185600,1270194650,26650,26650,26650,26650,0
|
|
20231129,185500,1270194650,26650,26650,26650,26650,0
|
|
20231129,185400,1270194650,26650,26650,26650,26650,0
|
|
20231129,185300,1270194650,26650,26650,26650,26650,0
|
|
20231129,185200,1270194650,26650,26650,26650,26650,0
|
|
20231129,185100,1270194650,26650,26650,26650,26650,0
|
|
20231129,185000,1270194650,26650,26650,26650,26650,0
|
|
20231129,184900,1270194650,26650,26650,26650,26650,0
|
|
20231129,184800,1270194650,26650,26650,26650,26650,0
|
|
20231129,184700,1270194650,26650,26650,26650,26650,0
|
|
20231129,184600,1270194650,26650,26650,26650,26650,0
|
|
20231129,184500,1270194650,26650,26650,26650,26650,0
|
|
20231129,184400,1270194650,26650,26650,26650,26650,0
|
|
20231129,184300,1270194650,26650,26650,26650,26650,0
|
|
20231129,184200,1270194650,26650,26650,26650,26650,0
|
|
20231129,184100,1270194650,26650,26650,26650,26650,0
|
|
20231129,184000,1270194650,26650,26650,26650,26650,0
|
|
20231129,183900,1270194650,26650,26650,26650,26650,0
|
|
20231129,183800,1270194650,26650,26650,26650,26650,0
|
|
20231129,183700,1270194650,26650,26650,26650,26650,0
|
|
20231129,183600,1270194650,26650,26650,26650,26650,0
|
|
20231129,183500,1270194650,26650,26650,26650,26650,0
|
|
20231129,183400,1270194650,26650,26650,26650,26650,0
|
|
20231129,183300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,183200,1270194650,26650,26650,26650,26650,0
|
|
20231129,183100,1270194650,26650,26650,26650,26650,0
|
|
20231129,183000,1270194650,26650,26650,26650,26650,0
|
|
20231129,182900,1270194650,26650,26650,26650,26650,0
|
|
20231129,182800,1270194650,26650,26650,26650,26650,0
|
|
20231129,182700,1270194650,26650,26650,26650,26650,0
|
|
20231129,182600,1270194650,26650,26650,26650,26650,0
|
|
20231129,182500,1270194650,26650,26650,26650,26650,0
|
|
20231129,182400,1270194650,26650,26650,26650,26650,0
|
|
20231129,182300,1270194650,26650,26650,26650,26650,0
|
|
20231129,182200,1270194650,26650,26650,26650,26650,0
|
|
20231129,182100,1270194650,26650,26650,26650,26650,0
|
|
20231129,182000,1270194650,26650,26650,26650,26650,0
|
|
20231129,181900,1270194650,26650,26650,26650,26650,0
|
|
20231129,181800,1270194650,26650,26650,26650,26650,0
|
|
20231129,181700,1270194650,26650,26650,26650,26650,0
|
|
20231129,181600,1270194650,26650,26650,26650,26650,0
|
|
20231129,181500,1270194650,26650,26650,26650,26650,0
|
|
20231129,181400,1270194650,26650,26650,26650,26650,0
|
|
20231129,181300,1270194650,26650,26650,26650,26650,0
|
|
20231129,181200,1270194650,26650,26650,26650,26650,0
|
|
20231129,181100,1270194650,26650,26650,26650,26650,0
|
|
20231129,181000,1270194650,26650,26650,26650,26650,0
|
|
20231129,180900,1270194650,26650,26650,26650,26650,0
|
|
20231129,180800,1270194650,26650,26650,26650,26650,0
|
|
20231129,180700,1270194650,26650,26650,26650,26650,0
|
|
20231129,180600,1270194650,26650,26650,26650,26650,0
|
|
20231129,180500,1270194650,26650,26650,26650,26650,0
|
|
20231129,180400,1270194650,26650,26650,26650,26650,0
|
|
20231129,180300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,180200,1270194650,26650,26650,26650,26650,0
|
|
20231129,180100,1270194650,26650,26650,26650,26650,0
|
|
20231129,180000,1270194650,26650,26650,26650,26650,0
|
|
20231129,175900,1270194650,26650,26650,26650,26650,0
|
|
20231129,175800,1270194650,26650,26650,26650,26650,0
|
|
20231129,175700,1270194650,26650,26650,26650,26650,0
|
|
20231129,175600,1270194650,26650,26650,26650,26650,0
|
|
20231129,175500,1270194650,26650,26650,26650,26650,0
|
|
20231129,175400,1270194650,26650,26650,26650,26650,0
|
|
20231129,175300,1270194650,26650,26650,26650,26650,0
|
|
20231129,175200,1270194650,26650,26650,26650,26650,0
|
|
20231129,175100,1270194650,26650,26650,26650,26650,0
|
|
20231129,175000,1270194650,26650,26650,26650,26650,0
|
|
20231129,174900,1270194650,26650,26650,26650,26650,0
|
|
20231129,174800,1270194650,26650,26650,26650,26650,0
|
|
20231129,174700,1270194650,26650,26650,26650,26650,0
|
|
20231129,174600,1270194650,26650,26650,26650,26650,0
|
|
20231129,174500,1270194650,26650,26650,26650,26650,0
|
|
20231129,174400,1270194650,26650,26650,26650,26650,0
|
|
20231129,174300,1270194650,26650,26650,26650,26650,0
|
|
20231129,174200,1270194650,26650,26650,26650,26650,0
|
|
20231129,174100,1270194650,26650,26650,26650,26650,0
|
|
20231129,174000,1270194650,26650,26650,26650,26650,0
|
|
20231129,173900,1270194650,26650,26650,26650,26650,0
|
|
20231129,173800,1270194650,26650,26650,26650,26650,0
|
|
20231129,173700,1270194650,26650,26650,26650,26650,0
|
|
20231129,173600,1270194650,26650,26650,26650,26650,0
|
|
20231129,173500,1270194650,26650,26650,26650,26650,0
|
|
20231129,173400,1270194650,26650,26650,26650,26650,0
|
|
20231129,173300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,173200,1270194650,26650,26650,26650,26650,0
|
|
20231129,173100,1270194650,26650,26650,26650,26650,0
|
|
20231129,173000,1270194650,26650,26650,26650,26650,0
|
|
20231129,172900,1270194650,26650,26650,26650,26650,0
|
|
20231129,172800,1270194650,26650,26650,26650,26650,0
|
|
20231129,172700,1270194650,26650,26650,26650,26650,0
|
|
20231129,172600,1270194650,26650,26650,26650,26650,0
|
|
20231129,172500,1270194650,26650,26650,26650,26650,0
|
|
20231129,172400,1270194650,26650,26650,26650,26650,0
|
|
20231129,172300,1270194650,26650,26650,26650,26650,0
|
|
20231129,172200,1270194650,26650,26650,26650,26650,0
|
|
20231129,172100,1270194650,26650,26650,26650,26650,0
|
|
20231129,172000,1270194650,26650,26650,26650,26650,0
|
|
20231129,171900,1270194650,26650,26650,26650,26650,0
|
|
20231129,171800,1270194650,26650,26650,26650,26650,0
|
|
20231129,171700,1270194650,26650,26650,26650,26650,0
|
|
20231129,171600,1270194650,26650,26650,26650,26650,0
|
|
20231129,171500,1270194650,26650,26650,26650,26650,0
|
|
20231129,171400,1270194650,26650,26650,26650,26650,0
|
|
20231129,171300,1270194650,26650,26650,26650,26650,0
|
|
20231129,171200,1270194650,26650,26650,26650,26650,0
|
|
20231129,171100,1270194650,26650,26650,26650,26650,0
|
|
20231129,171000,1270194650,26650,26650,26650,26650,0
|
|
20231129,170900,1270194650,26650,26650,26650,26650,0
|
|
20231129,170800,1270194650,26650,26650,26650,26650,0
|
|
20231129,170700,1270194650,26650,26650,26650,26650,0
|
|
20231129,170600,1270194650,26650,26650,26650,26650,0
|
|
20231129,170500,1270194650,26650,26650,26650,26650,0
|
|
20231129,170400,1270194650,26650,26650,26650,26650,0
|
|
20231129,170300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,170200,1270194650,26650,26650,26650,26650,0
|
|
20231129,170100,1270194650,26650,26650,26650,26650,0
|
|
20231129,170000,1270194650,26650,26650,26650,26650,0
|
|
20231129,165900,1270194650,26650,26650,26650,26650,0
|
|
20231129,165800,1270194650,26650,26650,26650,26650,0
|
|
20231129,165700,1270194650,26650,26650,26650,26650,0
|
|
20231129,165600,1270194650,26650,26650,26650,26650,0
|
|
20231129,165500,1270194650,26650,26650,26650,26650,0
|
|
20231129,165400,1270194650,26650,26650,26650,26650,0
|
|
20231129,165300,1270194650,26650,26650,26650,26650,0
|
|
20231129,165200,1270194650,26650,26650,26650,26650,0
|
|
20231129,165100,1270194650,26650,26650,26650,26650,0
|
|
20231129,165000,1270194650,26650,26650,26650,26650,0
|
|
20231129,164900,1270194650,26650,26650,26650,26650,0
|
|
20231129,164800,1270194650,26650,26650,26650,26650,0
|
|
20231129,164700,1270194650,26650,26650,26650,26650,0
|
|
20231129,164600,1270194650,26650,26650,26650,26650,0
|
|
20231129,164500,1270194650,26650,26650,26650,26650,0
|
|
20231129,164400,1270194650,26650,26650,26650,26650,0
|
|
20231129,164300,1270194650,26650,26650,26650,26650,0
|
|
20231129,164200,1270194650,26650,26650,26650,26650,0
|
|
20231129,164100,1270194650,26650,26650,26650,26650,0
|
|
20231129,164000,1270194650,26650,26650,26650,26650,0
|
|
20231129,163900,1270194650,26650,26650,26650,26650,0
|
|
20231129,163800,1270194650,26650,26650,26650,26650,0
|
|
20231129,163700,1270194650,26650,26650,26650,26650,0
|
|
20231129,163600,1270194650,26650,26650,26650,26650,0
|
|
20231129,163500,1270194650,26650,26650,26650,26650,0
|
|
20231129,163400,1270194650,26650,26650,26650,26650,0
|
|
20231129,163300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,163200,1270194650,26650,26650,26650,26650,0
|
|
20231129,163100,1270194650,26650,26650,26650,26650,0
|
|
20231129,163000,1270194650,26650,26650,26650,26650,0
|
|
20231129,162900,1270194650,26650,26650,26650,26650,0
|
|
20231129,162800,1270194650,26650,26650,26650,26650,0
|
|
20231129,162700,1270194650,26650,26650,26650,26650,0
|
|
20231129,162600,1270194650,26650,26650,26650,26650,0
|
|
20231129,162500,1270194650,26650,26650,26650,26650,0
|
|
20231129,162400,1270194650,26650,26650,26650,26650,0
|
|
20231129,162300,1270194650,26650,26650,26650,26650,0
|
|
20231129,162200,1270194650,26650,26650,26650,26650,0
|
|
20231129,162100,1270194650,26650,26650,26650,26650,0
|
|
20231129,162000,1270194650,26650,26650,26650,26650,0
|
|
20231129,161900,1270194650,26650,26650,26650,26650,0
|
|
20231129,161800,1270194650,26650,26650,26650,26650,0
|
|
20231129,161700,1270194650,26650,26650,26650,26650,0
|
|
20231129,161600,1270194650,26650,26650,26650,26650,0
|
|
20231129,161500,1270194650,26650,26650,26650,26650,0
|
|
20231129,161400,1270194650,26650,26650,26650,26650,0
|
|
20231129,161300,1270194650,26650,26650,26650,26650,0
|
|
20231129,161200,1270194650,26650,26650,26650,26650,0
|
|
20231129,161100,1270194650,26650,26650,26650,26650,0
|
|
20231129,161000,1270194650,26650,26650,26650,26650,0
|
|
20231129,160900,1270194650,26650,26650,26650,26650,0
|
|
20231129,160800,1270194650,26650,26650,26650,26650,0
|
|
20231129,160700,1270194650,26650,26650,26650,26650,0
|
|
20231129,160600,1270194650,26650,26650,26650,26650,0
|
|
20231129,160500,1270194650,26650,26650,26650,26650,0
|
|
20231129,160400,1270194650,26650,26650,26650,26650,0
|
|
20231129,160300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,160200,1270194650,26650,26650,26650,26650,0
|
|
20231129,160100,1270194650,26650,26650,26650,26650,0
|
|
20231129,160000,1270194650,26650,26650,26650,26650,0
|
|
20231129,155900,1270194650,26650,26650,26650,26650,0
|
|
20231129,155800,1270194650,26650,26650,26650,26650,0
|
|
20231129,155700,1270194650,26650,26650,26650,26650,0
|
|
20231129,155600,1270194650,26650,26650,26650,26650,0
|
|
20231129,155500,1270194650,26650,26650,26650,26650,0
|
|
20231129,155400,1270194650,26650,26650,26650,26650,0
|
|
20231129,155300,1270194650,26650,26650,26650,26650,0
|
|
20231129,155200,1270194650,26650,26650,26650,26650,0
|
|
20231129,155100,1270194650,26650,26650,26650,26650,0
|
|
20231129,155000,1270194650,26650,26650,26650,26650,0
|
|
20231129,154900,1270194650,26650,26650,26650,26650,0
|
|
20231129,154800,1270194650,26650,26650,26650,26650,0
|
|
20231129,154700,1270194650,26650,26650,26650,26650,0
|
|
20231129,154600,1270194650,26650,26650,26650,26650,0
|
|
20231129,154500,1270194650,26650,26650,26650,26650,0
|
|
20231129,154400,1270194650,26650,26650,26650,26650,0
|
|
20231129,154300,1270194650,26650,26650,26650,26650,0
|
|
20231129,154200,1270194650,26650,26650,26650,26650,0
|
|
20231129,154100,1270194650,26650,26650,26650,26650,0
|
|
20231129,154000,1270194650,26650,26650,26650,26650,0
|
|
20231129,153900,1270194650,26650,26650,26650,26650,0
|
|
20231129,153800,1270194650,26650,26650,26650,26650,0
|
|
20231129,153700,1270194650,26650,26650,26650,26650,0
|
|
20231129,153600,1270194650,26650,26650,26650,26650,0
|
|
20231129,153500,1270194650,26650,26650,26650,26650,0
|
|
20231129,153400,1270194650,26650,26650,26650,26650,0
|
|
20231129,153300,1270194650,26650,26650,26650,26650,1503
|
|
20231129,153200,1270194650,26650,26650,26650,26650,0
|
|
20231129,153100,1270194650,26650,26650,26650,26650,0
|
|
20231129,153000,1270194650,26650,26650,26650,26650,1503
|
|
20231129,152900,1230139700,26650,26650,26650,26650,0
|
|
20231129,152800,1230139700,26650,26650,26650,26650,0
|
|
20231129,152700,1230139700,26650,26650,26650,26650,0
|
|
20231129,152600,1230139700,26650,26650,26650,26650,0
|
|
20231129,152500,1230139700,26650,26650,26650,26650,0
|
|
20231129,152400,1230139700,26650,26650,26650,26650,0
|
|
20231129,152300,1230139700,26650,26650,26650,26650,0
|
|
20231129,152200,1230139700,26650,26650,26650,26650,0
|
|
20231129,152100,1230139700,26650,26650,26650,26650,0
|
|
20231129,152000,1230139700,26650,26650,26650,26650,0
|
|
20231129,151900,1230139700,26650,26750,26750,26650,9
|
|
20231129,151800,1229899050,26650,26650,26650,26650,100
|
|
20231129,151700,1227234050,26650,26700,26700,26650,42
|
|
20231129,151600,1226114550,26750,26650,26750,26650,51
|
|
20231129,151500,1224752350,26700,26700,26700,26700,35
|
|
20231129,151400,1223817850,26700,26700,26700,26700,20
|
|
20231129,151300,1223283850,26700,26700,26700,26700,77
|
|
20231129,151200,1221227950,26700,26700,26700,26700,0
|
|
20231129,151100,1221227950,26700,26700,26700,26700,0
|
|
20231129,151000,1221227950,26700,26700,26700,26700,79
|
|
20231129,150900,1219118650,26750,26750,26750,26750,0
|
|
20231129,150800,1219118650,26750,26750,26750,26750,5
|
|
20231129,150700,1218984900,26750,26700,26750,26700,130
|
|
20231129,150600,1215512400,26700,26700,26700,26700,105
|
|
20231129,150500,1212708900,26650,26650,26650,26650,61
|
|
20231129,150400,1211083250,26550,26550,26550,26550,27
|
|
20231129,150300,1210366400,26550,26550,26550,26550,0
|
|
20231129,150200,1210366400,26550,26550,26550,26550,0
|
|
20231129,150100,1210366400,26550,26550,26550,26550,154
|
|
20231129,150000,1206277700,26550,26550,26550,26550,9
|
|
20231129,145900,1206038750,26550,26600,26600,26550,320
|
|
20231129,145800,1197542300,26600,26600,26600,26600,5
|
|
20231129,145700,1197409300,26600,26600,26600,26600,671
|
|
20231129,145600,1179560700,26600,26650,26650,26600,17
|
|
20231129,145500,1179108100,26650,26650,26650,26650,4
|
|
20231129,145400,1179001500,26700,26600,26700,26600,14
|
|
20231129,145300,1178628200,26600,26600,26650,26600,10
|
|
20231129,145200,1178362150,26650,26650,26650,26650,1
|
|
20231129,145100,1178335500,26650,26650,26650,26650,4
|
|
20231129,145000,1178228900,26700,26650,26700,26600,12
|
|
20231129,144900,1177909200,26650,26650,26700,26650,40
|
|
20231129,144800,1176841800,26600,26600,26600,26600,1
|
|
20231129,144700,1176815200,26600,26600,26600,26600,6
|
|
20231129,144600,1176655600,26650,26650,26650,26600,21
|
|
20231129,144500,1176096150,26600,26600,26600,26600,127
|
|
20231129,144400,1172717950,26600,26600,26600,26600,9
|
|
20231129,144300,1172478550,26600,26600,26600,26600,6
|
|
20231129,144200,1172318950,26600,26600,26600,26600,8
|
|
20231129,144100,1172106150,26600,26600,26600,26600,206
|
|
20231129,144000,1166626550,26600,26600,26600,26600,0
|
|
20231129,143900,1166626550,26600,26650,26650,26600,24
|
|
20231129,143800,1165987100,26650,26650,26650,26650,148
|
|
20231129,143700,1162042900,26650,26650,26650,26650,65
|
|
20231129,143600,1160310650,26650,26650,26650,26650,9
|
|
20231129,143500,1160070800,26650,26650,26650,26650,32
|
|
20231129,143400,1159218000,26650,26650,26650,26650,4
|
|
20231129,143300,1159111400,26650,26650,26650,26650,6
|
|
20231129,143200,1158951500,26700,26650,26700,26650,20
|
|
20231129,143100,1158418300,26600,26600,26600,26600,3
|
|
20231129,143000,1158338500,26650,26650,26650,26600,13
|
|
20231129,142900,1157992100,26600,26600,26600,26600,7
|
|
20231129,142800,1157805900,26600,26600,26600,26600,6
|
|
20231129,142700,1157646300,26650,26600,26650,26600,11
|
|
20231129,142600,1157353200,26700,26700,26700,26700,1
|
|
20231129,142500,1157326500,26600,26600,26600,26600,132
|
|
20231129,142400,1153815300,26600,26600,26600,26600,9
|
|
20231129,142300,1153575900,26650,26600,26650,26600,8
|
|
20231129,142200,1153362850,26600,26600,26650,26600,24
|
|
20231129,142100,1152724400,26600,26600,26600,26600,4
|
|
20231129,142000,1152618000,26650,26600,26650,26600,2
|
|
20231129,141900,1152564750,26600,26600,26600,26600,12
|
|
20231129,141800,1152245550,26600,26600,26600,26600,8
|
|
20231129,141700,1152032750,26600,26650,26650,26600,51
|
|
20231129,141600,1150676100,26600,26650,26700,26600,430
|
|
20231129,141500,1139232450,26700,26700,26700,26650,33
|
|
20231129,141400,1138351750,26650,26600,26650,26600,9
|
|
20231129,141300,1138112100,26650,26650,26650,26650,4
|
|
20231129,141200,1138005500,26650,26650,26650,26600,56
|
|
20231129,141100,1136513150,26700,26650,26700,26650,10
|
|
20231129,141000,1136246200,26650,26650,26700,26600,60
|
|
20231129,140900,1134646650,26600,26600,26600,26600,7
|
|
20231129,140800,1134460450,26650,26650,26650,26650,0
|
|
20231129,140700,1134460450,26650,26600,26650,26600,12
|
|
20231129,140600,1134141100,26600,26650,26650,26600,2
|
|
20231129,140500,1134087850,26650,26750,26750,26650,59
|
|
20231129,140400,1132514500,26700,26650,26700,26650,216
|
|
20231129,140300,1126757850,26650,26600,26650,26600,605
|
|
20231129,140200,1110647800,26550,26550,26550,26550,4
|
|
20231129,140100,1110541600,26550,26600,26600,26550,23
|
|
20231129,140000,1109930450,26550,26650,26650,26500,171
|
|
20231129,135900,1105393300,26400,26650,26700,26400,5054
|
|
20231129,135800,971561600,26650,26650,26700,26650,8
|
|
20231129,135700,971348350,26650,26650,26650,26650,5
|
|
20231129,135600,971215100,26600,26600,26600,26600,2
|
|
20231129,135500,971161900,26600,26600,26600,26600,16
|
|
20231129,135400,970736300,26600,26650,26650,26600,76
|
|
20231129,135300,968711150,26650,26650,26650,26650,61
|
|
20231129,135200,967085500,26600,26650,26650,26600,12
|
|
20231129,135100,966766150,26600,26600,26600,26600,1
|
|
20231129,135000,966739550,26650,26650,26650,26650,143
|
|
20231129,134900,962928600,26600,26550,26600,26550,83
|
|
20231129,134800,960721150,26550,26600,26600,26550,10
|
|
20231129,134700,960455350,26650,26650,26650,26650,7
|
|
20231129,134600,960268800,26650,26700,26700,26550,2010
|
|
20231129,134500,906858900,26800,26750,26800,26700,359
|
|
20231129,134400,897241050,26700,26700,26700,26650,21
|
|
20231129,134300,896680700,26700,26700,26700,26700,25
|
|
20231129,134200,896013200,26700,26700,26700,26650,138
|
|
20231129,134100,892328800,26700,26700,26700,26600,504
|
|
20231129,134000,878884500,26700,26650,26700,26600,76
|
|
20231129,133900,876858650,26650,26650,26650,26600,1995
|
|
20231129,133800,823741900,26600,26800,26800,26600,4612
|
|
20231129,133700,700786100,26850,26850,26850,26850,112
|
|
20231129,133600,697778900,26850,26850,26850,26850,2
|
|
20231129,133500,697725200,26850,26850,26850,26850,3
|
|
20231129,133400,697644650,26900,26850,26900,26850,8
|
|
20231129,133300,697429800,26850,26850,26850,26850,7
|
|
20231129,133200,697241850,26850,26850,26850,26850,3
|
|
20231129,133100,697161300,26850,26850,26850,26850,8
|
|
20231129,133000,696946500,26850,26850,26850,26850,12
|
|
20231129,132900,696624300,26850,26850,26850,26850,0
|
|
20231129,132800,696624300,26850,26850,26850,26800,99
|
|
20231129,132700,693966200,26850,26800,26850,26800,21
|
|
20231129,132600,693402800,26800,26800,26800,26800,3
|
|
20231129,132500,693322400,26800,26750,26800,26750,5
|
|
20231129,132400,693188450,26750,26750,26750,26750,6
|
|
20231129,132300,693027950,26850,26850,26850,26850,0
|
|
20231129,132200,693027950,26850,26800,26850,26800,357
|
|
20231129,132100,683442750,26750,26800,26800,26750,16
|
|
20231129,132000,683014350,26800,26800,26800,26800,14
|
|
20231129,131900,682639150,26850,26800,26850,26800,6
|
|
20231129,131800,682478300,26800,26800,26800,26800,10
|
|
20231129,131700,682210300,26850,26850,26850,26850,1
|
|
20231129,131600,682183450,26800,26850,26850,26800,291
|
|
20231129,131500,674370300,26800,26800,26800,26800,15
|
|
20231129,131400,673968300,26800,26750,26800,26750,93
|
|
20231129,131300,671476250,26750,26750,26750,26750,3
|
|
20231129,131200,671396000,26700,26850,26850,26700,1009
|
|
20231129,131100,644427300,26850,26850,26850,26850,2
|
|
20231129,131000,644373600,26800,26850,26850,26800,12
|
|
20231129,130900,644051800,26850,26750,26850,26750,328
|
|
20231129,130800,635253650,26750,26750,26750,26750,3
|
|
20231129,130700,635173400,26750,26800,26800,26750,9
|
|
20231129,130600,634932600,26800,26750,26800,26750,110
|
|
20231129,130500,631985050,26750,26750,26750,26750,4
|
|
20231129,130400,631878050,26750,26750,26800,26750,15
|
|
20231129,130300,631476650,26750,26750,26750,26750,13
|
|
20231129,130200,631128900,26750,26750,26750,26750,0
|
|
20231129,130100,631128900,26750,26750,26750,26750,5
|
|
20231129,130000,630995150,26800,26800,26800,26750,59
|
|
20231129,125900,629415650,26750,26750,26750,26750,103
|
|
20231129,125800,626660400,26750,26750,26750,26750,84
|
|
20231129,125700,624413400,26750,26800,26800,26750,18
|
|
20231129,125600,623931450,26750,26750,26750,26750,4
|
|
20231129,125500,623824450,26750,26800,26800,26750,82
|
|
20231129,125400,621626900,26750,26750,26750,26750,12
|
|
20231129,125300,621305900,26800,26750,26800,26750,60
|
|
20231129,125200,619698400,26750,26750,26750,26750,1
|
|
20231129,125100,619671650,26750,26700,26750,26700,86
|
|
20231129,125000,617371650,26750,26700,26750,26700,11
|
|
20231129,124900,617077900,26700,26750,26750,26700,110
|
|
20231129,124800,614135450,26850,26750,26850,26750,102
|
|
20231129,124700,611397500,26800,26750,26800,26750,127
|
|
20231129,124600,607994850,26750,26750,26750,26750,47
|
|
20231129,124500,606737600,26750,26700,26750,26650,200
|
|
20231129,124400,601397800,26700,26950,26950,26650,11946
|
|
20231129,124300,281920600,26950,26950,26950,26950,1677
|
|
20231129,124200,236725450,26950,26950,26950,26950,7
|
|
20231129,124100,236536800,26950,26950,26950,26950,5
|
|
20231129,124000,236402050,26950,26950,26950,26950,9
|
|
20231129,123900,236159500,26950,26950,26950,26950,9
|
|
20231129,123800,235916950,27050,27000,27050,27000,20
|
|
20231129,123700,235376100,27000,27000,27000,27000,1
|
|
20231129,123600,235349100,27050,26950,27050,26950,25
|
|
20231129,123500,234673600,26950,26950,26950,26950,7
|
|
20231129,123400,234484950,26950,26950,26950,26950,5
|
|
20231129,123300,234350200,26950,26950,26950,26950,6
|
|
20231129,123200,234188500,26950,26950,26950,26950,11
|
|
20231129,123100,233892050,26950,26950,26950,26950,3
|
|
20231129,123000,233811200,26950,27000,27000,26950,53
|
|
20231129,122900,232382800,26950,27000,27000,26950,12
|
|
20231129,122800,232059350,26950,26950,26950,26950,0
|
|
20231129,122700,232059350,26950,26950,26950,26950,5
|
|
20231129,122600,231924600,26950,26950,26950,26950,17
|
|
20231129,122500,231466450,26950,26950,26950,26950,0
|
|
20231129,122400,231466450,26950,26950,26950,26950,7
|
|
20231129,122300,231277800,26950,27000,27000,26950,15
|
|
20231129,122200,230873500,27050,27050,27050,27050,0
|
|
20231129,122100,230873500,27050,26950,27050,26950,206
|
|
20231129,122000,225302150,26950,26950,26950,26950,38
|
|
20231129,121900,224278050,27000,27000,27000,27000,8
|
|
20231129,121800,224062050,27000,27000,27000,27000,5
|
|
20231129,121700,223927050,27000,26950,27000,26950,21
|
|
20231129,121600,223360750,27000,27000,27000,27000,1
|
|
20231129,121500,223333750,27000,27000,27050,27000,344
|
|
20231129,121400,214045250,26950,26950,26950,26950,15
|
|
20231129,121300,213641000,26950,26950,26950,26950,7
|
|
20231129,121200,213452350,26950,26950,26950,26950,4
|
|
20231129,121100,213344550,26950,26950,26950,26950,16
|
|
20231129,121000,212913350,26950,27000,27000,26950,4
|
|
20231129,120900,212805500,26950,26950,26950,26950,10
|
|
20231129,120800,212536000,26950,26950,26950,26950,7
|
|
20231129,120700,212347350,26950,26950,26950,26950,5
|
|
20231129,120600,212212600,26950,26950,26950,26950,7
|
|
20231129,120500,212023950,26950,26950,26950,26950,82
|
|
20231129,120400,209814050,27000,26950,27000,26950,7
|
|
20231129,120300,209625250,26950,26950,27000,26950,308
|
|
20231129,120200,201324600,26950,26950,26950,26950,11
|
|
20231129,120100,201028150,26950,26950,26950,26950,2
|
|
20231129,120000,200974250,26950,27000,27000,26950,19
|
|
20231129,115900,200461450,27000,27000,27000,27000,80
|
|
20231129,115800,198301450,27000,27000,27000,27000,55
|
|
20231129,115700,196816450,26950,26950,26950,26950,7
|
|
20231129,115600,196627800,26950,27000,27000,26950,14
|
|
20231129,115500,196250150,27000,26950,27000,26950,46
|
|
20231129,115400,195008300,26950,26950,26950,26950,2
|
|
20231129,115300,194954400,26950,26950,26950,26950,10
|
|
20231129,115200,194684900,26950,26950,26950,26950,11
|
|
20231129,115100,194388450,26950,26950,26950,26950,3
|
|
20231129,115000,194307600,26950,27000,27000,26950,15
|
|
20231129,114900,193903150,27000,27000,27000,27000,7
|
|
20231129,114800,193714150,27000,27000,27000,27000,6
|
|
20231129,114700,193552150,27000,27000,27000,27000,10
|
|
20231129,114600,193282150,27000,27000,27000,27000,6
|
|
20231129,114500,193120150,27000,27000,27000,27000,3
|
|
20231129,114400,193039150,27000,27000,27000,27000,15
|
|
20231129,114300,192634150,27000,27000,27000,27000,4
|
|
20231129,114200,192526150,27000,26950,27000,26950,13
|
|
20231129,114100,192175300,26950,26950,26950,26950,5
|
|
20231129,114000,192040550,26950,26950,26950,26950,81
|
|
20231129,113900,189857600,26950,26950,26950,26950,7
|
|
20231129,113800,189668950,26950,26950,26950,26950,17
|
|
20231129,113700,189210800,26950,26950,26950,26950,10
|
|
20231129,113600,188941300,27000,27000,27000,27000,2
|
|
20231129,113500,188887300,26950,27000,27000,26950,12
|
|
20231129,113400,188563850,26950,27000,27000,26950,7
|
|
20231129,113300,188375150,26950,26950,26950,26950,4
|
|
20231129,113200,188267350,27000,27000,27000,27000,5
|
|
20231129,113100,188132350,27000,27050,27050,27000,12
|
|
20231129,113000,187808100,27000,27000,27000,27000,4
|
|
20231129,112900,187700100,27000,27000,27000,27000,7
|
|
20231129,112800,187511100,27000,27000,27000,27000,13
|
|
20231129,112700,187160100,27000,27000,27000,27000,1
|
|
20231129,112600,187133100,27000,27000,27000,27000,6
|
|
20231129,112500,186971100,27000,27000,27000,27000,69
|
|
20231129,112400,185108100,27000,27000,27000,27000,3
|
|
20231129,112300,185027100,27050,27000,27050,27000,108
|
|
20231129,112200,182110850,27000,26950,27000,26950,21
|
|
20231129,112100,181544550,26950,26950,26950,26950,7
|
|
20231129,112000,181355900,27000,26950,27000,26950,5
|
|
20231129,111900,181221100,27000,26950,27000,26950,7
|
|
20231129,111800,181032400,26950,26950,26950,26950,13
|
|
20231129,111700,180682050,26950,26950,26950,26950,0
|
|
20231129,111600,180682050,26950,26950,26950,26950,10
|
|
20231129,111500,180412550,26950,26950,26950,26950,23
|
|
20231129,111400,179792700,26950,26950,26950,26950,0
|
|
20231129,111300,179792700,26950,26950,26950,26950,29
|
|
20231129,111200,179011150,26950,26950,26950,26950,8
|
|
20231129,111100,178795550,26950,26950,26950,26950,106
|
|
20231129,111000,175938850,26950,26950,26950,26950,9
|
|
20231129,110900,175696300,26950,26950,26950,26950,1
|
|
20231129,110800,175669350,26950,26950,26950,26950,14
|
|
20231129,110700,175292050,26950,26950,26950,26950,6
|
|
20231129,110600,175130350,26950,26950,26950,26950,4
|
|
20231129,110500,175022550,27000,27000,27000,27000,0
|
|
20231129,110400,175022550,27000,26950,27000,26950,60
|
|
20231129,110300,173403050,26950,26950,26950,26950,4
|
|
20231129,110200,173295250,26950,26950,26950,26950,1
|
|
20231129,110100,173268300,26900,26950,26950,26900,18
|
|
20231129,110000,172783800,26950,26950,26950,26950,2
|
|
20231129,105900,172729900,26950,26950,26950,26950,13
|
|
20231129,105800,172379550,26950,26900,26950,26900,10
|
|
20231129,105700,172110500,26900,26900,26900,26900,1
|
|
20231129,105600,172083600,26950,26900,26950,26900,6
|
|
20231129,105500,171922100,26900,26900,26900,26900,17
|
|
20231129,105400,171464800,26900,26900,26900,26900,4
|
|
20231129,105300,171357200,26900,26900,26900,26900,3
|
|
20231129,105200,171276500,26900,26900,26900,26900,6
|
|
20231129,105100,171115100,26900,26900,26900,26900,14
|
|
20231129,105000,170738500,26900,26900,26900,26900,0
|
|
20231129,104900,170738500,26900,26950,26950,26900,9
|
|
20231129,104800,170496250,26950,26950,26950,26950,19
|
|
20231129,104700,169984200,26950,26950,26950,26950,0
|
|
20231129,104600,169984200,26950,26950,26950,26950,64
|
|
20231129,104500,168259400,26950,26950,26950,26950,3
|
|
20231129,104400,168178550,26950,26950,26950,26950,11
|
|
20231129,104300,167882100,26950,26950,26950,26950,0
|
|
20231129,104200,167882100,26950,26950,26950,26950,14
|
|
20231129,104100,167504800,26950,26950,26950,26950,9
|
|
20231129,104000,167262250,27000,27000,27000,27000,1
|
|
20231129,103900,167235250,27000,27000,27000,27000,13
|
|
20231129,103800,166884250,27000,27000,27000,27000,9
|
|
20231129,103700,166641250,27000,27000,27000,27000,3
|
|
20231129,103600,166560250,27000,27000,27000,27000,15
|
|
20231129,103500,166155250,27000,27000,27000,27000,3
|
|
20231129,103400,166074250,27000,27000,27000,27000,10
|
|
20231129,103300,165804250,27000,27000,27000,27000,7
|
|
20231129,103200,165615250,27000,27000,27000,27000,6
|
|
20231129,103100,165453250,27000,27000,27000,27000,10
|
|
20231129,103000,165183250,27000,27000,27000,27000,6
|
|
20231129,102900,165021250,27050,27050,27050,27050,6
|
|
20231129,102800,164858950,27050,27050,27050,27050,3
|
|
20231129,102700,164777800,27050,27050,27050,27050,18
|
|
20231129,102600,164290900,27050,27050,27050,27050,7
|
|
20231129,102500,164101550,27050,27050,27050,27050,2
|
|
20231129,102400,164047450,27050,27000,27050,27000,48
|
|
20231129,102300,162749250,27000,27000,27000,27000,11
|
|
20231129,102200,162452250,26950,26950,27000,26950,10
|
|
20231129,102100,162182700,26950,26950,26950,26950,21
|
|
20231129,102000,161616750,26950,26950,26950,26950,3
|
|
20231129,101900,161535900,26950,26950,26950,26950,5
|
|
20231129,101800,161401150,26950,26950,26950,26950,8
|
|
20231129,101700,161185550,26950,26950,26950,26950,9
|
|
20231129,101600,160943000,26950,26950,26950,26950,41
|
|
20231129,101500,159838050,26950,27000,27000,26950,5
|
|
20231129,101400,159703250,27050,27050,27050,27050,0
|
|
20231129,101300,159703250,27050,26950,27050,26950,5
|
|
20231129,101200,159568250,26950,26950,26950,26950,10
|
|
20231129,101100,159298750,27100,27100,27100,27100,0
|
|
20231129,101000,159298750,27100,27100,27100,27100,119
|
|
20231129,100900,156073850,27050,27000,27050,27000,441
|
|
20231129,100800,144145350,27000,27000,27000,27000,8
|
|
20231129,100700,143929350,26950,26950,26950,26950,12
|
|
20231129,100600,143605950,26900,26950,26950,26900,9
|
|
20231129,100500,143363700,26950,26950,26950,26950,3
|
|
20231129,100400,143282850,26950,26950,26950,26950,1
|
|
20231129,100300,143255900,27000,26850,27000,26850,1130
|
|
20231129,100200,112847350,26850,26850,26850,26850,5
|
|
20231129,100100,112713100,26850,26850,26850,26850,1
|
|
20231129,100000,112686250,26900,26850,26900,26850,17
|
|
20231129,095900,112229650,26850,26850,26850,26850,3
|
|
20231129,095800,112149100,26850,26900,26900,26850,99
|
|
20231129,095700,109490900,26900,26850,26900,26850,16
|
|
20231129,095600,109061250,26850,26850,26850,26850,1
|
|
20231129,095500,109034400,26850,26850,26850,26850,95
|
|
20231129,095400,106483650,26900,26900,26900,26850,16
|
|
20231129,095300,106053550,26900,26900,26900,26900,7
|
|
20231129,095200,105865250,26900,26900,26900,26900,158
|
|
20231129,095100,101615050,26900,26900,26900,26900,6
|
|
20231129,095000,101453650,26900,26900,26900,26900,10
|
|
20231129,094900,101184650,26900,26900,26900,26900,4
|
|
20231129,094800,101077050,26900,26900,26900,26850,15
|
|
20231129,094700,100673700,26850,26900,26900,26850,7
|
|
20231129,094600,100485700,26900,26900,26900,26900,112
|
|
20231129,094500,97472900,26850,26850,26850,26850,3
|
|
20231129,094400,97392350,26850,26900,26900,26850,8
|
|
20231129,094300,97177450,26900,26900,26900,26900,20
|
|
20231129,094200,96639450,26900,26900,26900,26900,11
|
|
20231129,094100,96343550,26900,26950,26950,26900,852
|
|
20231129,094000,73424400,26900,26900,26900,26900,8
|
|
20231129,093900,73209200,26900,26900,26900,26900,3
|
|
20231129,093800,73128500,26900,26950,26950,26900,18
|
|
20231129,093700,72643700,26900,26950,26950,26900,94
|
|
20231129,093600,70114600,26950,26900,26950,26900,102
|
|
20231129,093500,67365800,26900,26950,26950,26900,87
|
|
20231129,093400,65021450,26900,26950,26950,26900,3
|
|
20231129,093300,64940650,26950,26950,26950,26950,300
|
|
20231129,093200,56855650,26900,26900,26900,26900,9
|
|
20231129,093100,56613550,26900,26950,26950,26900,6
|
|
20231129,093000,56452100,26950,26950,26950,26950,0
|
|
20231129,092900,56452100,26950,26950,26950,26950,214
|
|
20231129,092800,50684800,26950,26950,26950,26950,4
|
|
20231129,092700,50577000,27000,27000,27000,27000,1
|
|
20231129,092600,50550000,26950,26950,26950,26950,17
|
|
20231129,092500,50091850,26950,26950,27000,26950,31
|
|
20231129,092400,49255050,26950,26950,26950,26950,0
|
|
20231129,092300,49255050,26950,26950,26950,26950,17
|
|
20231129,092200,48796900,26950,26950,26950,26950,1
|
|
20231129,092100,48769950,26950,26950,26950,26950,0
|
|
20231129,092000,48769950,26950,26950,26950,26950,0
|
|
20231129,091900,48769950,26950,26950,26950,26950,0
|
|
20231129,091800,48769950,26950,26950,26950,26950,90
|
|
20231129,091700,46344450,27000,27000,27000,27000,490
|
|
20231129,091600,33114450,27050,27050,27050,27050,1
|
|
20231129,091500,33087400,27050,27050,27050,27050,0
|
|
20231129,091400,33087400,27050,27050,27050,27050,6
|
|
20231129,091300,32925100,27050,27050,27050,27050,10
|
|
20231129,091200,32654600,27000,27050,27050,27000,133
|
|
20231129,091100,29061900,27050,27050,27050,27050,0
|
|
20231129,091000,29061900,27050,27100,27100,27050,6
|
|
20231129,090900,28899550,27100,27100,27100,27100,30
|
|
20231129,090800,28086550,27200,27200,27200,27200,0
|
|
20231129,090700,28086550,27200,27200,27200,27200,0
|
|
20231129,090600,28086550,27200,27200,27200,27200,0
|
|
20231129,090500,28086550,27200,27200,27200,27200,1
|
|
20231129,090400,28059350,27200,27200,27200,27200,0
|
|
20231129,090300,28059350,27200,27200,27200,27200,5
|
|
20231129,090200,27923350,27250,27250,27250,27250,10
|
|
20231129,090100,27650850,27350,27350,27350,27350,1
|
|
20231129,090000,27623500,27350,27350,27350,27350,1010
|