579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,183600,1262493350,21250,21250,21250,21250,2387
|
|
20231121,183500,1262493350,21250,21250,21250,21250,0
|
|
20231121,183400,1262493350,21250,21250,21250,21250,0
|
|
20231121,183300,1262493350,21250,21250,21250,21250,0
|
|
20231121,183200,1262493350,21250,21250,21250,21250,0
|
|
20231121,183100,1262493350,21250,21250,21250,21250,0
|
|
20231121,183000,1262493350,21250,21250,21250,21250,0
|
|
20231121,182900,1262493350,21250,21250,21250,21250,0
|
|
20231121,182800,1262493350,21250,21250,21250,21250,0
|
|
20231121,182700,1262493350,21250,21250,21250,21250,0
|
|
20231121,182600,1262493350,21250,21250,21250,21250,0
|
|
20231121,182500,1262493350,21250,21250,21250,21250,0
|
|
20231121,182400,1262493350,21250,21250,21250,21250,0
|
|
20231121,182300,1262493350,21250,21250,21250,21250,0
|
|
20231121,182200,1262493350,21250,21250,21250,21250,0
|
|
20231121,182100,1262493350,21250,21250,21250,21250,0
|
|
20231121,182000,1262493350,21250,21250,21250,21250,0
|
|
20231121,181900,1262493350,21250,21250,21250,21250,0
|
|
20231121,181800,1262493350,21250,21250,21250,21250,0
|
|
20231121,181700,1262493350,21250,21250,21250,21250,0
|
|
20231121,181600,1262493350,21250,21250,21250,21250,0
|
|
20231121,181500,1262493350,21250,21250,21250,21250,0
|
|
20231121,181400,1262493350,21250,21250,21250,21250,0
|
|
20231121,181300,1262493350,21250,21250,21250,21250,0
|
|
20231121,181200,1262493350,21250,21250,21250,21250,0
|
|
20231121,181100,1262493350,21250,21250,21250,21250,0
|
|
20231121,181000,1262493350,21250,21250,21250,21250,0
|
|
20231121,180900,1262493350,21250,21250,21250,21250,0
|
|
20231121,180800,1262493350,21250,21250,21250,21250,0
|
|
20231121,180700,1262493350,21250,21250,21250,21250,0
|
|
20231121,180600,1262493350,21250,21250,21250,21250,2387
|
|
20231121,180500,1262493350,21250,21250,21250,21250,0
|
|
20231121,180400,1262493350,21250,21250,21250,21250,0
|
|
20231121,180300,1262493350,21250,21250,21250,21250,0
|
|
20231121,180200,1262493350,21250,21250,21250,21250,0
|
|
20231121,180100,1262493350,21250,21250,21250,21250,0
|
|
20231121,180000,1262493350,21250,21250,21250,21250,0
|
|
20231121,175900,1262493350,21250,21250,21250,21250,0
|
|
20231121,175800,1262493350,21250,21250,21250,21250,0
|
|
20231121,175700,1262493350,21250,21250,21250,21250,0
|
|
20231121,175600,1262493350,21250,21250,21250,21250,0
|
|
20231121,175500,1262493350,21250,21250,21250,21250,0
|
|
20231121,175400,1262493350,21250,21250,21250,21250,0
|
|
20231121,175300,1262493350,21250,21250,21250,21250,0
|
|
20231121,175200,1262493350,21250,21250,21250,21250,0
|
|
20231121,175100,1262493350,21250,21250,21250,21250,0
|
|
20231121,175000,1262493350,21250,21250,21250,21250,0
|
|
20231121,174900,1262493350,21250,21250,21250,21250,0
|
|
20231121,174800,1262493350,21250,21250,21250,21250,0
|
|
20231121,174700,1262493350,21250,21250,21250,21250,0
|
|
20231121,174600,1262493350,21250,21250,21250,21250,0
|
|
20231121,174500,1262493350,21250,21250,21250,21250,0
|
|
20231121,174400,1262493350,21250,21250,21250,21250,0
|
|
20231121,174300,1262493350,21250,21250,21250,21250,0
|
|
20231121,174200,1262493350,21250,21250,21250,21250,0
|
|
20231121,174100,1262493350,21250,21250,21250,21250,0
|
|
20231121,174000,1262493350,21250,21250,21250,21250,0
|
|
20231121,173900,1262493350,21250,21250,21250,21250,0
|
|
20231121,173800,1262493350,21250,21250,21250,21250,0
|
|
20231121,173700,1262493350,21250,21250,21250,21250,0
|
|
20231121,173600,1262493350,21250,21250,21250,21250,2387
|
|
20231121,173500,1262493350,21250,21250,21250,21250,0
|
|
20231121,173400,1262493350,21250,21250,21250,21250,0
|
|
20231121,173300,1262493350,21250,21250,21250,21250,0
|
|
20231121,173200,1262493350,21250,21250,21250,21250,0
|
|
20231121,173100,1262493350,21250,21250,21250,21250,0
|
|
20231121,173000,1262493350,21250,21250,21250,21250,0
|
|
20231121,172900,1262493350,21250,21250,21250,21250,0
|
|
20231121,172800,1262493350,21250,21250,21250,21250,0
|
|
20231121,172700,1262493350,21250,21250,21250,21250,0
|
|
20231121,172600,1262493350,21250,21250,21250,21250,0
|
|
20231121,172500,1262493350,21250,21250,21250,21250,0
|
|
20231121,172400,1262493350,21250,21250,21250,21250,0
|
|
20231121,172300,1262493350,21250,21250,21250,21250,0
|
|
20231121,172200,1262493350,21250,21250,21250,21250,0
|
|
20231121,172100,1262493350,21250,21250,21250,21250,0
|
|
20231121,172000,1262493350,21250,21250,21250,21250,0
|
|
20231121,171900,1262493350,21250,21250,21250,21250,0
|
|
20231121,171800,1262493350,21250,21250,21250,21250,0
|
|
20231121,171700,1262493350,21250,21250,21250,21250,0
|
|
20231121,171600,1262493350,21250,21250,21250,21250,0
|
|
20231121,171500,1262493350,21250,21250,21250,21250,0
|
|
20231121,171400,1262493350,21250,21250,21250,21250,0
|
|
20231121,171300,1262493350,21250,21250,21250,21250,0
|
|
20231121,171200,1262493350,21250,21250,21250,21250,0
|
|
20231121,171100,1262493350,21250,21250,21250,21250,0
|
|
20231121,171000,1262493350,21250,21250,21250,21250,0
|
|
20231121,170900,1262493350,21250,21250,21250,21250,0
|
|
20231121,170800,1262493350,21250,21250,21250,21250,0
|
|
20231121,170700,1262493350,21250,21250,21250,21250,0
|
|
20231121,170600,1262493350,21250,21250,21250,21250,2387
|
|
20231121,170500,1262493350,21250,21250,21250,21250,0
|
|
20231121,170400,1262493350,21250,21250,21250,21250,0
|
|
20231121,170300,1262493350,21250,21250,21250,21250,0
|
|
20231121,170200,1262493350,21250,21250,21250,21250,0
|
|
20231121,170100,1262493350,21250,21250,21250,21250,0
|
|
20231121,170000,1262493350,21250,21250,21250,21250,0
|
|
20231121,165900,1262493350,21250,21250,21250,21250,0
|
|
20231121,165800,1262493350,21250,21250,21250,21250,0
|
|
20231121,165700,1262493350,21250,21250,21250,21250,0
|
|
20231121,165600,1262493350,21250,21250,21250,21250,0
|
|
20231121,165500,1262493350,21250,21250,21250,21250,0
|
|
20231121,165400,1262493350,21250,21250,21250,21250,0
|
|
20231121,165300,1262493350,21250,21250,21250,21250,0
|
|
20231121,165200,1262493350,21250,21250,21250,21250,0
|
|
20231121,165100,1262493350,21250,21250,21250,21250,0
|
|
20231121,165000,1262493350,21250,21250,21250,21250,0
|
|
20231121,164900,1262493350,21250,21250,21250,21250,0
|
|
20231121,164800,1262493350,21250,21250,21250,21250,0
|
|
20231121,164700,1262493350,21250,21250,21250,21250,0
|
|
20231121,164600,1262493350,21250,21250,21250,21250,0
|
|
20231121,164500,1262493350,21250,21250,21250,21250,0
|
|
20231121,164400,1262493350,21250,21250,21250,21250,0
|
|
20231121,164300,1262493350,21250,21250,21250,21250,0
|
|
20231121,164200,1262493350,21250,21250,21250,21250,0
|
|
20231121,164100,1262493350,21250,21250,21250,21250,0
|
|
20231121,164000,1262493350,21250,21250,21250,21250,0
|
|
20231121,163900,1262493350,21250,21250,21250,21250,0
|
|
20231121,163800,1262493350,21250,21250,21250,21250,0
|
|
20231121,163700,1262493350,21250,21250,21250,21250,0
|
|
20231121,163600,1262493350,21250,21250,21250,21250,2387
|
|
20231121,163500,1262493350,21250,21250,21250,21250,0
|
|
20231121,163400,1262493350,21250,21250,21250,21250,0
|
|
20231121,163300,1262493350,21250,21250,21250,21250,0
|
|
20231121,163200,1262493350,21250,21250,21250,21250,0
|
|
20231121,163100,1262493350,21250,21250,21250,21250,0
|
|
20231121,163000,1262493350,21250,21250,21250,21250,0
|
|
20231121,162900,1262493350,21250,21250,21250,21250,0
|
|
20231121,162800,1262493350,21250,21250,21250,21250,0
|
|
20231121,162700,1262493350,21250,21250,21250,21250,0
|
|
20231121,162600,1262493350,21250,21250,21250,21250,0
|
|
20231121,162500,1262493350,21250,21250,21250,21250,0
|
|
20231121,162400,1262493350,21250,21250,21250,21250,0
|
|
20231121,162300,1262493350,21250,21250,21250,21250,0
|
|
20231121,162200,1262493350,21250,21250,21250,21250,0
|
|
20231121,162100,1262493350,21250,21250,21250,21250,0
|
|
20231121,162000,1262493350,21250,21250,21250,21250,0
|
|
20231121,161900,1262493350,21250,21250,21250,21250,0
|
|
20231121,161800,1262493350,21250,21250,21250,21250,0
|
|
20231121,161700,1262493350,21250,21250,21250,21250,0
|
|
20231121,161600,1262493350,21250,21250,21250,21250,0
|
|
20231121,161500,1262493350,21250,21250,21250,21250,0
|
|
20231121,161400,1262493350,21250,21250,21250,21250,0
|
|
20231121,161300,1262493350,21250,21250,21250,21250,0
|
|
20231121,161200,1262493350,21250,21250,21250,21250,0
|
|
20231121,161100,1262493350,21250,21250,21250,21250,0
|
|
20231121,161000,1262493350,21250,21250,21250,21250,0
|
|
20231121,160900,1262493350,21250,21250,21250,21250,0
|
|
20231121,160800,1262493350,21250,21250,21250,21250,0
|
|
20231121,160700,1262493350,21250,21250,21250,21250,0
|
|
20231121,160600,1262493350,21250,21250,21250,21250,2387
|
|
20231121,160500,1262493350,21250,21250,21250,21250,0
|
|
20231121,160400,1262493350,21250,21250,21250,21250,0
|
|
20231121,160300,1262493350,21250,21250,21250,21250,0
|
|
20231121,160200,1262493350,21250,21250,21250,21250,0
|
|
20231121,160100,1262493350,21250,21250,21250,21250,0
|
|
20231121,160000,1262493350,21250,21250,21250,21250,0
|
|
20231121,155900,1262493350,21250,21250,21250,21250,0
|
|
20231121,155800,1262493350,21250,21250,21250,21250,0
|
|
20231121,155700,1262493350,21250,21250,21250,21250,0
|
|
20231121,155600,1262493350,21250,21250,21250,21250,0
|
|
20231121,155500,1262493350,21250,21250,21250,21250,0
|
|
20231121,155400,1262493350,21250,21250,21250,21250,0
|
|
20231121,155300,1262493350,21250,21250,21250,21250,0
|
|
20231121,155200,1262493350,21250,21250,21250,21250,0
|
|
20231121,155100,1262493350,21250,21250,21250,21250,0
|
|
20231121,155000,1262493350,21250,21250,21250,21250,0
|
|
20231121,154900,1262493350,21250,21250,21250,21250,0
|
|
20231121,154800,1262493350,21250,21250,21250,21250,0
|
|
20231121,154700,1262493350,21250,21250,21250,21250,0
|
|
20231121,154600,1262493350,21250,21250,21250,21250,0
|
|
20231121,154500,1262493350,21250,21250,21250,21250,0
|
|
20231121,154400,1262493350,21250,21250,21250,21250,0
|
|
20231121,154300,1262493350,21250,21250,21250,21250,0
|
|
20231121,154200,1262493350,21250,21250,21250,21250,0
|
|
20231121,154100,1262493350,21250,21250,21250,21250,0
|
|
20231121,154000,1262493350,21250,21250,21250,21250,0
|
|
20231121,153900,1262493350,21250,21250,21250,21250,0
|
|
20231121,153800,1262493350,21250,21250,21250,21250,0
|
|
20231121,153700,1262493350,21250,21250,21250,21250,0
|
|
20231121,153600,1262493350,21250,21250,21250,21250,2387
|
|
20231121,153500,1262493350,21250,21250,21250,21250,0
|
|
20231121,153400,1262493350,21250,21250,21250,21250,0
|
|
20231121,153300,1262493350,21250,21250,21250,21250,0
|
|
20231121,153200,1262493350,21250,21250,21250,21250,0
|
|
20231121,153100,1262493350,21250,21250,21250,21250,0
|
|
20231121,153000,1262493350,21250,21250,21250,21250,2387
|
|
20231121,152900,1211769600,21250,21250,21250,21250,0
|
|
20231121,152800,1211769600,21250,21250,21250,21250,0
|
|
20231121,152700,1211769600,21250,21250,21250,21250,0
|
|
20231121,152600,1211769600,21250,21250,21250,21250,0
|
|
20231121,152500,1211769600,21250,21250,21250,21250,0
|
|
20231121,152400,1211769600,21250,21250,21250,21250,0
|
|
20231121,152300,1211769600,21250,21250,21250,21250,0
|
|
20231121,152200,1211769600,21250,21250,21250,21250,0
|
|
20231121,152100,1211769600,21250,21250,21250,21250,0
|
|
20231121,152000,1211769600,21250,21250,21250,21250,0
|
|
20231121,151900,1211769600,21250,21250,21350,21250,67
|
|
20231121,151800,1210345050,21250,21350,21350,21250,220
|
|
20231121,151700,1205658800,21350,21350,21350,21350,6
|
|
20231121,151600,1205530700,21300,21350,21350,21300,496
|
|
20231121,151500,1194941250,21350,21300,21350,21300,213
|
|
20231121,151400,1190397900,21350,21300,21350,21300,31
|
|
20231121,151300,1189737100,21300,21300,21300,21300,1
|
|
20231121,151200,1189715800,21300,21250,21300,21250,140
|
|
20231121,151100,1186738450,21250,21300,21300,21250,303
|
|
20231121,151000,1180299250,21300,21300,21300,21300,329
|
|
20231121,150900,1173291550,21350,21300,21350,21300,16
|
|
20231121,150800,1172950700,21300,21300,21300,21300,1
|
|
20231121,150700,1172929400,21300,21350,21350,21300,106
|
|
20231121,150600,1170669850,21300,21300,21300,21300,11
|
|
20231121,150500,1170435550,21300,21300,21300,21300,2
|
|
20231121,150400,1170392950,21300,21300,21300,21300,513
|
|
20231121,150300,1159466050,21350,21250,21350,21250,169
|
|
20231121,150200,1155866600,21250,21300,21300,21250,148
|
|
20231121,150100,1152721500,21300,21250,21300,21250,5
|
|
20231121,150000,1152615200,21250,21250,21250,21250,860
|
|
20231121,145900,1134340200,21300,21300,21300,21300,104
|
|
20231121,145800,1132125000,21300,21300,21300,21300,229
|
|
20231121,145700,1127247300,21300,21300,21300,21300,0
|
|
20231121,145600,1127247300,21300,21300,21300,21300,0
|
|
20231121,145500,1127247300,21300,21300,21300,21300,1
|
|
20231121,145400,1127226000,21350,21400,21400,21350,257
|
|
20231121,145300,1121729050,21400,21400,21400,21400,0
|
|
20231121,145200,1121729050,21400,21400,21400,21400,0
|
|
20231121,145100,1121729050,21400,21350,21400,21350,400
|
|
20231121,145000,1113183750,21350,21300,21350,21300,87
|
|
20231121,144900,1111327000,21300,21300,21300,21300,0
|
|
20231121,144800,1111327000,21300,21300,21300,21300,14
|
|
20231121,144700,1111028800,21300,21300,21300,21300,13
|
|
20231121,144600,1110751900,21300,21300,21300,21300,20
|
|
20231121,144500,1110325900,21350,21350,21350,21350,56
|
|
20231121,144400,1109130300,21350,21350,21350,21300,111
|
|
20231121,144300,1106761000,21350,21350,21350,21300,78
|
|
20231121,144200,1105096500,21300,21300,21300,21300,11
|
|
20231121,144100,1104862200,21350,21350,21350,21350,0
|
|
20231121,144000,1104862200,21350,21250,21350,21250,16
|
|
20231121,143900,1104522100,21300,21250,21300,21250,69
|
|
20231121,143800,1103053000,21300,21300,21300,21300,45
|
|
20231121,143700,1102094500,21300,21300,21300,21300,10
|
|
20231121,143600,1101881500,21350,21300,21350,21300,17
|
|
20231121,143500,1101519300,21250,21350,21350,21250,132
|
|
20231121,143400,1098707900,21300,21300,21300,21300,32
|
|
20231121,143300,1098026300,21300,21300,21300,21300,0
|
|
20231121,143200,1098026300,21300,21350,21350,21300,80
|
|
20231121,143100,1096319100,21300,21350,21350,21300,29
|
|
20231121,143000,1095700750,21300,21350,21350,21300,45
|
|
20231121,142900,1094740750,21300,21300,21300,21300,0
|
|
20231121,142800,1094740750,21300,21300,21300,21300,24
|
|
20231121,142700,1094229550,21300,21350,21350,21300,69
|
|
20231121,142600,1092757000,21350,21350,21350,21250,19
|
|
20231121,142500,1092353050,21250,21250,21350,21250,33
|
|
20231121,142400,1091651700,21300,21350,21350,21300,62
|
|
20231121,142300,1090330500,21300,21350,21350,21300,11
|
|
20231121,142200,1090096150,21250,21300,21300,21250,168
|
|
20231121,142100,1086524600,21350,21250,21350,21250,14
|
|
20231121,142000,1086227000,21250,21300,21350,21200,424
|
|
20231121,141900,1077230850,21250,21300,21350,21250,304
|
|
20231121,141800,1070759900,21300,21300,21400,21200,816
|
|
20231121,141700,1053412000,21350,21350,21350,21350,17
|
|
20231121,141600,1053049050,21350,21350,21350,21350,0
|
|
20231121,141500,1053049050,21350,21300,21350,21300,18
|
|
20231121,141400,1052665250,21350,21300,21350,21300,68
|
|
20231121,141300,1051213550,21300,21300,21300,21300,166
|
|
20231121,141200,1047677750,21350,21300,21350,21300,120
|
|
20231121,141100,1045116000,21300,21350,21350,21300,31
|
|
20231121,141000,1044455050,21300,21350,21350,21300,23
|
|
20231121,140900,1043964550,21350,21300,21350,21250,523
|
|
20231121,140800,1032849450,21350,21300,21350,21250,209
|
|
20231121,140700,1028405050,21300,21350,21350,21250,216
|
|
20231121,140600,1023806300,21350,21300,21350,21300,23
|
|
20231121,140500,1023316350,21350,21350,21350,21300,81
|
|
20231121,140400,1021587500,21300,21300,21350,21300,681
|
|
20231121,140300,1007081600,21300,21350,21350,21300,29
|
|
20231121,140200,1006463300,21300,21350,21350,21300,105
|
|
20231121,140100,1004226450,21400,21350,21400,21300,86
|
|
20231121,140000,1002390400,21350,21400,21400,21350,319
|
|
20231121,135900,995576650,21350,21400,21400,21350,15
|
|
20231121,135800,995256350,21400,21350,21400,21350,151
|
|
20231121,135700,992031900,21400,21400,21400,21400,22
|
|
20231121,135600,991561100,21400,21350,21400,21350,82
|
|
20231121,135500,989806950,21400,21400,21400,21400,12
|
|
20231121,135400,989550150,21400,21400,21400,21400,25
|
|
20231121,135300,989015150,21400,21400,21400,21400,13
|
|
20231121,135200,988736950,21400,21400,21400,21400,638
|
|
20231121,135100,975083750,21450,21450,21450,21450,62
|
|
20231121,135000,973753850,21400,21450,21450,21400,28
|
|
20231121,134900,973154000,21400,21400,21400,21400,12
|
|
20231121,134800,972897200,21450,21400,21450,21400,28
|
|
20231121,134700,972297400,21450,21450,21450,21450,84
|
|
20231121,134600,970495600,21400,21450,21450,21400,53
|
|
20231121,134500,969361350,21450,21400,21450,21400,30
|
|
20231121,134400,968718700,21450,21400,21450,21400,22
|
|
20231121,134300,968247300,21450,21450,21450,21450,12
|
|
20231121,134200,967989900,21400,21450,21450,21400,168
|
|
20231121,134100,964387300,21450,21400,21450,21400,23
|
|
20231121,134000,963894500,21450,21400,21450,21400,29
|
|
20231121,133900,963273250,21400,21450,21450,21400,5
|
|
20231121,133800,963166050,21450,21450,21450,21450,79
|
|
20231121,133700,961471500,21400,21400,21450,21400,209
|
|
20231121,133600,956998300,21400,21450,21450,21400,239
|
|
20231121,133500,951882500,21450,21450,21450,21450,1
|
|
20231121,133400,951861050,21400,21450,21450,21400,28
|
|
20231121,133300,951261250,21450,21450,21450,21400,75
|
|
20231121,133200,949653050,21450,21450,21450,21450,12
|
|
20231121,133100,949395650,21400,21400,21400,21400,15
|
|
20231121,133000,949074650,21400,21400,21400,21400,3
|
|
20231121,132900,949010450,21350,21450,21450,21350,233
|
|
20231121,132800,944028350,21450,21450,21450,21400,314
|
|
20231121,132700,937308050,21500,21450,21500,21450,26
|
|
20231121,132600,936749750,21450,21450,21450,21450,2
|
|
20231121,132500,936706850,21450,21450,21450,21450,12
|
|
20231121,132400,936449450,21500,21450,21500,21450,77
|
|
20231121,132300,934794650,21500,21450,21500,21450,27
|
|
20231121,132200,934214800,21500,21500,21500,21500,5
|
|
20231121,132100,934107300,21500,21500,21500,21450,32
|
|
20231121,132000,933420250,21450,21450,21500,21450,27
|
|
20231121,131900,932840500,21450,21450,21450,21450,13
|
|
20231121,131800,932561650,21450,21450,21450,21450,0
|
|
20231121,131700,932561650,21450,21450,21450,21450,13
|
|
20231121,131600,932282800,21350,21500,21500,21350,2484
|
|
20231121,131500,879162050,21500,21450,21500,21450,67
|
|
20231121,131400,877722200,21500,21500,21500,21500,13
|
|
20231121,131300,877442700,21550,21500,21550,21450,227
|
|
20231121,131200,872553000,21500,21500,21500,21500,80
|
|
20231121,131100,870833000,21600,21500,21600,21450,658
|
|
20231121,131000,856651800,21550,21550,21550,21550,12
|
|
20231121,130900,856393200,21500,21550,21550,21500,23
|
|
20231121,130800,855898050,21500,21500,21500,21500,15
|
|
20231121,130700,855575550,21550,21500,21550,21500,24
|
|
20231121,130600,855058950,21550,21550,21550,21500,72
|
|
20231121,130500,853507600,21600,21600,21600,21600,0
|
|
20231121,130400,853507600,21600,21550,21600,21550,33
|
|
20231121,130300,852795850,21550,21550,21550,21550,13
|
|
20231121,130200,852515700,21550,21500,21550,21500,153
|
|
20231121,130100,849219050,21550,21550,21550,21550,12
|
|
20231121,130000,848960450,21500,21550,21550,21500,67
|
|
20231121,125900,847517350,21500,21550,21550,21500,24
|
|
20231121,125800,847000750,21550,21500,21550,21500,56
|
|
20231121,125700,845794800,21500,21550,21550,21500,162
|
|
20231121,125600,842308700,21500,21550,21550,21500,61
|
|
20231121,125500,840994650,21500,21500,21500,21500,15
|
|
20231121,125400,840672150,21550,21500,21550,21500,64
|
|
20231121,125300,839293550,21550,21550,21550,21550,77
|
|
20231121,125200,837634200,21500,21550,21550,21500,70
|
|
20231121,125100,836126600,21500,21500,21500,21500,10
|
|
20231121,125000,835911600,21550,21550,21550,21500,119
|
|
20231121,124900,833347900,21550,21550,21550,21550,52
|
|
20231121,124800,832227300,21500,21550,21550,21500,67
|
|
20231121,124700,830784050,21550,21550,21550,21500,96
|
|
20231121,124600,828718800,21500,21500,21500,21500,11
|
|
20231121,124500,828482300,21550,21550,21550,21550,39
|
|
20231121,124400,827641850,21550,21550,21600,21550,86
|
|
20231121,124300,825787950,21500,21550,21550,21500,65
|
|
20231121,124200,824387850,21500,21550,21550,21500,28
|
|
20231121,124100,823785200,21550,21500,21550,21500,96
|
|
20231121,124000,821717000,21550,21550,21550,21550,12
|
|
20231121,123900,821458400,21550,21500,21550,21500,53
|
|
20231121,123800,820316950,21500,21550,21550,21500,54
|
|
20231121,123700,819153950,21550,21550,21550,21500,88
|
|
20231121,123600,817260950,21550,21550,21550,21550,48
|
|
20231121,123500,816226550,21550,21550,21550,21500,107
|
|
20231121,123400,813921250,21550,21500,21550,21500,29
|
|
20231121,123300,813297150,21550,21500,21550,21500,22
|
|
20231121,123200,812823550,21550,21550,21550,21550,40
|
|
20231121,123100,811961550,21500,21500,21500,21500,629
|
|
20231121,123000,798438050,21500,21500,21550,21500,169
|
|
20231121,122900,794799650,21600,21500,21600,21500,43
|
|
20231121,122800,793872850,21550,21550,21550,21550,178
|
|
20231121,122700,790036950,21550,21550,21550,21500,66
|
|
20231121,122600,788615350,21500,21500,21550,21500,50
|
|
20231121,122500,787539700,21550,21550,21550,21500,62
|
|
20231121,122400,786204100,21500,21500,21500,21500,0
|
|
20231121,122300,786204100,21500,21550,21550,21500,69
|
|
20231121,122200,784718000,21500,21550,21550,21500,22
|
|
20231121,122100,784244400,21500,21550,21550,21500,53
|
|
20231121,122000,783104850,21450,21450,21450,21450,7
|
|
20231121,121900,782954700,21450,21450,21500,21400,60
|
|
20231121,121800,781665900,21450,21550,21550,21450,56
|
|
20231121,121700,780460650,21500,21500,21500,21500,74
|
|
20231121,121600,778869650,21450,21500,21550,21450,821
|
|
20231121,121500,761252750,21550,21550,21550,21550,13
|
|
20231121,121400,760972600,21500,21550,21550,21500,61
|
|
20231121,121300,759658700,21550,21550,21550,21550,16
|
|
20231121,121200,759313900,21550,21500,21550,21500,110
|
|
20231121,121100,756943950,21550,21550,21550,21550,8
|
|
20231121,121000,756771550,21550,21550,21550,21500,153
|
|
20231121,120900,753477650,21550,21550,21550,21500,248
|
|
20231121,120800,748143850,21550,21550,21550,21500,391
|
|
20231121,120700,739718500,21550,21550,21550,21550,90
|
|
20231121,120600,737779000,21500,21550,21550,21500,25
|
|
20231121,120500,737240900,21500,21550,21550,21500,68
|
|
20231121,120400,735776250,21500,21500,21550,21500,18
|
|
20231121,120300,735389050,21550,21500,21550,21450,302
|
|
20231121,120200,728899950,21500,21550,21550,21500,25
|
|
20231121,120100,728361850,21500,21450,21500,21450,19
|
|
20231121,120000,727954050,21500,21500,21500,21450,32
|
|
20231121,115900,727266550,21500,21550,21550,21450,2900
|
|
20231121,115800,664944100,21550,21600,21600,21550,67
|
|
20231121,115700,663497500,21600,21600,21600,21550,57
|
|
20231121,115600,662267050,21600,21600,21650,21600,93
|
|
20231121,115500,660257650,21600,21550,21600,21550,66
|
|
20231121,115400,658832100,21600,21650,21650,21600,79
|
|
20231121,115300,657122550,21650,21650,21650,21600,97
|
|
20231121,115200,655023100,21650,21600,21650,21600,76
|
|
20231121,115100,653378350,21650,21600,21650,21600,25
|
|
20231121,115000,652837800,21650,21650,21650,21650,141
|
|
20231121,114900,649785150,21600,21650,21650,21600,39
|
|
20231121,114800,648941600,21650,21650,21650,21600,75
|
|
20231121,114700,647318950,21600,21650,21650,21600,56
|
|
20231121,114600,646107400,21650,21650,21650,21650,66
|
|
20231121,114500,644678500,21650,21650,21650,21600,35
|
|
20231121,114400,643921250,21650,21600,21650,21550,49
|
|
20231121,114300,642862800,21650,21550,21650,21550,73
|
|
20231121,114200,641284000,21600,21600,21600,21600,12
|
|
20231121,114100,641024800,21600,21600,21650,21600,144
|
|
20231121,114000,637908850,21550,21550,21550,21550,10
|
|
20231121,113900,637693350,21600,21550,21600,21550,69
|
|
20231121,113800,636203800,21600,21600,21600,21600,13
|
|
20231121,113700,635923000,21600,21600,21600,21550,96
|
|
20231121,113600,633849900,21600,21600,21600,21550,65
|
|
20231121,113500,632446600,21600,21600,21650,21600,186
|
|
20231121,113400,628427900,21650,21650,21650,21650,43
|
|
20231121,113300,627496950,21650,21600,21650,21600,29
|
|
20231121,113200,626869900,21600,21650,21650,21600,130
|
|
20231121,113100,624056000,21600,21650,21650,21600,27
|
|
20231121,113000,623472200,21650,21600,21650,21600,94
|
|
20231121,112900,621439850,21600,21650,21650,21600,26
|
|
20231121,112800,620877650,21650,21650,21650,21600,121
|
|
20231121,112700,618258700,21600,21600,21600,21600,60
|
|
20231121,112600,616962700,21650,21600,21650,21600,155
|
|
20231121,112500,613612150,21650,21650,21650,21650,52
|
|
20231121,112400,612486350,21600,21650,21650,21600,28
|
|
20231121,112300,611880800,21650,21650,21650,21600,133
|
|
20231121,112200,609002100,21650,21600,21650,21600,43
|
|
20231121,112100,608071750,21650,21650,21650,21650,64
|
|
20231121,112000,606686150,21600,21600,21600,21600,14
|
|
20231121,111900,606383750,21650,21650,21650,21600,119
|
|
20231121,111800,603808100,21650,21600,21650,21600,28
|
|
20231121,111700,603202650,21650,21650,21650,21650,40
|
|
20231121,111600,602336650,21650,21600,21650,21600,24
|
|
20231121,111500,601817650,21650,21600,21650,21550,159
|
|
20231121,111400,598382000,21600,21650,21650,21600,71
|
|
20231121,111300,596845800,21650,21650,21650,21650,26
|
|
20231121,111200,596282900,21600,21650,21650,21600,569
|
|
20231121,111100,583964900,21600,21650,21650,21600,22
|
|
20231121,111000,583489100,21650,21650,21650,21600,108
|
|
20231121,110900,581151650,21650,21600,21650,21600,22
|
|
20231121,110800,580675800,21600,21600,21600,21600,39
|
|
20231121,110700,579833400,21550,21550,21550,21550,15
|
|
20231121,110600,579510150,21600,21550,21600,21550,69
|
|
20231121,110500,578020350,21600,21600,21600,21600,123
|
|
20231121,110400,575363550,21550,21600,21600,21550,26
|
|
20231121,110300,574802650,21550,21600,21600,21550,54
|
|
20231121,110200,573636950,21550,21600,21600,21550,47
|
|
20231121,110100,572622600,21600,21600,21650,21600,105
|
|
20231121,110000,570352000,21600,21600,21600,21600,25
|
|
20231121,105900,569812000,21650,21650,21650,21600,69
|
|
20231121,105800,568319000,21650,21600,21650,21600,63
|
|
20231121,105700,566957100,21650,21650,21650,21600,69
|
|
20231121,105600,565464050,21600,21600,21600,21600,21
|
|
20231121,105500,565010450,21600,21550,21600,21550,79
|
|
20231121,105400,563304700,21550,21600,21600,21550,68
|
|
20231121,105300,561836700,21550,21550,21550,21550,11
|
|
20231121,105200,561599650,21600,21600,21600,21600,108
|
|
20231121,105100,559266850,21550,21550,21600,21550,32
|
|
20231121,105000,558576600,21600,21550,21600,21550,59
|
|
20231121,104900,557303100,21600,21550,21600,21550,36
|
|
20231121,104800,556526700,21600,21600,21600,21600,98
|
|
20231121,104700,554409900,21550,21600,21600,21550,90
|
|
20231121,104600,552466400,21550,21500,21550,21500,23
|
|
20231121,104500,551971500,21550,21500,21550,21500,223
|
|
20231121,104400,547175050,21500,21550,21550,21500,166
|
|
20231121,104300,543605450,21500,21550,21550,21500,108
|
|
20231121,104200,541278800,21550,21500,21550,21500,25
|
|
20231121,104100,540740700,21550,21500,21550,21450,168
|
|
20231121,104000,537127000,21500,21550,21550,21500,304
|
|
20231121,103900,530590350,21500,21550,21550,21500,87
|
|
20231121,103800,528716000,21550,21600,21600,21500,440
|
|
20231121,103700,519232600,21650,21600,21650,21550,346
|
|
20231121,103600,511765850,21550,21550,21550,21550,0
|
|
20231121,103500,511765850,21550,21550,21600,21550,453
|
|
20231121,103400,502001100,21550,21600,21600,21550,126
|
|
20231121,103300,499280100,21550,21550,21550,21550,15
|
|
20231121,103200,498956850,21600,21550,21600,21550,93
|
|
20231121,103100,496950150,21600,21600,21600,21600,47
|
|
20231121,103000,495934950,21600,21650,21650,21600,68
|
|
20231121,102900,494463500,21650,21600,21650,21600,177
|
|
20231121,102800,490637050,21650,21600,21650,21600,79
|
|
20231121,102700,488927500,21650,21650,21650,21650,12
|
|
20231121,102600,488667700,21650,21700,21700,21650,152
|
|
20231121,102500,485374950,21650,21700,21700,21650,80
|
|
20231121,102400,483639700,21700,21650,21700,21650,70
|
|
20231121,102300,482121550,21700,21700,21700,21700,40
|
|
20231121,102200,481253550,21650,21600,21650,21600,18
|
|
20231121,102100,480864700,21650,21650,21650,21600,89
|
|
20231121,102000,478938350,21650,21700,21700,21650,150
|
|
20231121,101900,475688750,21700,21700,21700,21700,40
|
|
20231121,101800,474820750,21650,21650,21700,21650,31
|
|
20231121,101700,474148950,21650,21650,21650,21600,66
|
|
20231121,101600,472720850,21700,21650,21700,21650,84
|
|
20231121,101500,470899500,21700,21650,21700,21600,400
|
|
20231121,101400,462257500,21650,21650,21700,21650,30
|
|
20231121,101300,461607350,21650,21700,21700,21650,572
|
|
20231121,101200,449214950,21650,21700,21700,21650,71
|
|
20231121,101100,447675850,21650,21650,21650,21650,121
|
|
20231121,101000,445056200,21650,21650,21700,21650,972
|
|
20231121,100900,423999650,21600,21600,21600,21600,16
|
|
20231121,100800,423654050,21650,21650,21650,21600,126
|
|
20231121,100700,420926700,21650,21550,21650,21550,26
|
|
20231121,100600,420365200,21600,21650,21650,21600,637
|
|
20231121,100500,406599650,21650,21550,21650,21550,26
|
|
20231121,100400,406038100,21550,21550,21600,21550,162
|
|
20231121,100300,402546150,21600,21650,21650,21600,126
|
|
20231121,100200,399823900,21650,21550,21650,21550,52
|
|
20231121,100100,398698800,21600,21600,21600,21550,72
|
|
20231121,100000,397146450,21500,21600,21600,21500,123
|
|
20231121,095900,394498350,21550,21600,21600,21550,97
|
|
20231121,095800,392405400,21600,21600,21650,21600,64
|
|
20231121,095700,391020600,21600,21650,21650,21600,66
|
|
20231121,095600,389592400,21600,21650,21650,21600,30
|
|
20231121,095500,388943600,21650,21600,21650,21600,70
|
|
20231121,095400,387429000,21650,21650,21650,21650,0
|
|
20231121,095300,387429000,21650,21650,21650,21600,136
|
|
20231121,095200,384485300,21600,21600,21600,21550,159
|
|
20231121,095100,381051550,21600,21550,21600,21550,31
|
|
20231121,095000,380382900,21550,21600,21600,21550,58
|
|
20231121,094900,379130400,21550,21550,21550,21500,147
|
|
20231121,094800,375966900,21550,21600,21600,21550,119
|
|
20231121,094700,373397300,21600,21600,21650,21600,169
|
|
20231121,094600,369746250,21650,21650,21650,21650,42
|
|
20231121,094500,368836950,21600,21650,21650,21600,287
|
|
20231121,094400,362632500,21650,21600,21650,21600,599
|
|
20231121,094300,349665300,21650,21600,21650,21600,15
|
|
20231121,094200,349341250,21600,21600,21600,21600,15
|
|
20231121,094100,349017250,21650,21650,21650,21650,90
|
|
20231121,094000,347068750,21600,21600,21600,21550,184
|
|
20231121,093900,343095150,21600,21550,21600,21550,60
|
|
20231121,093800,341800050,21600,21650,21650,21600,9
|
|
20231121,093700,341605500,21650,21600,21650,21600,1042
|
|
20231121,093600,319047900,21550,21550,21550,21550,23
|
|
20231121,093500,318552250,21550,21500,21550,21500,123
|
|
20231121,093400,315902850,21500,21500,21500,21500,20
|
|
20231121,093300,315472850,21450,21450,21450,21450,0
|
|
20231121,093200,315472850,21450,21450,21500,21450,199
|
|
20231121,093100,311201200,21500,21450,21500,21450,92
|
|
20231121,093000,309223850,21450,21450,21450,21450,44
|
|
20231121,092900,308280050,21450,21450,21450,21450,50
|
|
20231121,092800,307207550,21450,21500,21500,21450,53
|
|
20231121,092700,306068700,21450,21450,21450,21450,15
|
|
20231121,092600,305746950,21450,21350,21450,21350,62
|
|
20231121,092500,304421750,21500,21450,21500,21350,3082
|
|
20231121,092400,238557300,21400,21450,21450,21400,57
|
|
20231121,092300,237335500,21400,21400,21400,21400,265
|
|
20231121,092200,231664500,21450,21400,21450,21400,117
|
|
20231121,092100,229156200,21400,21400,21400,21400,41
|
|
20231121,092000,228278800,21400,21400,21400,21400,405
|
|
20231121,091900,219611800,21400,21400,21400,21400,30
|
|
20231121,091800,218969800,21350,21400,21400,21350,192
|
|
20231121,091700,214861050,21400,21350,21400,21350,346
|
|
20231121,091600,207470650,21450,21400,21450,21350,727
|
|
20231121,091500,191932500,21400,21450,21450,21350,1256
|
|
20231121,091400,165052550,21450,21450,21450,21450,205
|
|
20231121,091300,160655300,21450,21500,21500,21450,282
|
|
20231121,091200,154601050,21450,21500,21500,21450,173
|
|
20231121,091100,150887700,21400,21500,21500,21400,103
|
|
20231121,091000,148678600,21450,21500,21500,21450,51
|
|
20231121,090900,147584600,21450,21450,21450,21450,48
|
|
20231121,090800,146555000,21400,21400,21450,21400,368
|
|
20231121,090700,138662400,21400,21400,21450,21400,136
|
|
20231121,090600,135749000,21400,21500,21500,21400,681
|
|
20231121,090500,121169350,21500,21350,21650,21350,662
|
|
20231121,090400,106983450,21350,21450,21450,21350,1199
|
|
20231121,090300,81303250,21500,21650,21650,21500,775
|
|
20231121,090200,64623450,21650,21600,21650,21600,429
|
|
20231121,090100,55354550,21600,21700,21750,21600,1056
|
|
20231121,090000,32505300,21600,21650,21700,21600,1501
|