597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,185400,2320167150,27500,27500,27500,27500,920
|
|
20231128,185300,2320167150,27500,27500,27500,27500,0
|
|
20231128,185200,2320167150,27500,27500,27500,27500,0
|
|
20231128,185100,2320167150,27500,27500,27500,27500,0
|
|
20231128,185000,2320167150,27500,27500,27500,27500,0
|
|
20231128,184900,2320167150,27500,27500,27500,27500,0
|
|
20231128,184800,2320167150,27500,27500,27500,27500,0
|
|
20231128,184700,2320167150,27500,27500,27500,27500,0
|
|
20231128,184600,2320167150,27500,27500,27500,27500,0
|
|
20231128,184500,2320167150,27500,27500,27500,27500,0
|
|
20231128,184400,2320167150,27500,27500,27500,27500,0
|
|
20231128,184300,2320167150,27500,27500,27500,27500,0
|
|
20231128,184200,2320167150,27500,27500,27500,27500,0
|
|
20231128,184100,2320167150,27500,27500,27500,27500,0
|
|
20231128,184000,2320167150,27500,27500,27500,27500,0
|
|
20231128,183900,2320167150,27500,27500,27500,27500,0
|
|
20231128,183800,2320167150,27500,27500,27500,27500,0
|
|
20231128,183700,2320167150,27500,27500,27500,27500,0
|
|
20231128,183600,2320167150,27500,27500,27500,27500,0
|
|
20231128,183500,2320167150,27500,27500,27500,27500,0
|
|
20231128,183400,2320167150,27500,27500,27500,27500,0
|
|
20231128,183300,2320167150,27500,27500,27500,27500,0
|
|
20231128,183200,2320167150,27500,27500,27500,27500,0
|
|
20231128,183100,2320167150,27500,27500,27500,27500,0
|
|
20231128,183000,2320167150,27500,27500,27500,27500,0
|
|
20231128,182900,2320167150,27500,27500,27500,27500,0
|
|
20231128,182800,2320167150,27500,27500,27500,27500,0
|
|
20231128,182700,2320167150,27500,27500,27500,27500,0
|
|
20231128,182600,2320167150,27500,27500,27500,27500,0
|
|
20231128,182500,2320167150,27500,27500,27500,27500,0
|
|
20231128,182400,2320167150,27500,27500,27500,27500,920
|
|
20231128,182300,2320167150,27500,27500,27500,27500,0
|
|
20231128,182200,2320167150,27500,27500,27500,27500,0
|
|
20231128,182100,2320167150,27500,27500,27500,27500,0
|
|
20231128,182000,2320167150,27500,27500,27500,27500,0
|
|
20231128,181900,2320167150,27500,27500,27500,27500,0
|
|
20231128,181800,2320167150,27500,27500,27500,27500,0
|
|
20231128,181700,2320167150,27500,27500,27500,27500,0
|
|
20231128,181600,2320167150,27500,27500,27500,27500,0
|
|
20231128,181500,2320167150,27500,27500,27500,27500,0
|
|
20231128,181400,2320167150,27500,27500,27500,27500,0
|
|
20231128,181300,2320167150,27500,27500,27500,27500,0
|
|
20231128,181200,2320167150,27500,27500,27500,27500,0
|
|
20231128,181100,2320167150,27500,27500,27500,27500,0
|
|
20231128,181000,2320167150,27500,27500,27500,27500,0
|
|
20231128,180900,2320167150,27500,27500,27500,27500,0
|
|
20231128,180800,2320167150,27500,27500,27500,27500,0
|
|
20231128,180700,2320167150,27500,27500,27500,27500,0
|
|
20231128,180600,2320167150,27500,27500,27500,27500,0
|
|
20231128,180500,2320167150,27500,27500,27500,27500,0
|
|
20231128,180400,2320167150,27500,27500,27500,27500,0
|
|
20231128,180300,2320167150,27500,27500,27500,27500,0
|
|
20231128,180200,2320167150,27500,27500,27500,27500,0
|
|
20231128,180100,2320167150,27500,27500,27500,27500,0
|
|
20231128,180000,2320167150,27500,27500,27500,27500,0
|
|
20231128,175900,2320167150,27500,27500,27500,27500,0
|
|
20231128,175800,2320167150,27500,27500,27500,27500,0
|
|
20231128,175700,2320167150,27500,27500,27500,27500,0
|
|
20231128,175600,2320167150,27500,27500,27500,27500,0
|
|
20231128,175500,2320167150,27500,27500,27500,27500,0
|
|
20231128,175400,2320167150,27500,27500,27500,27500,920
|
|
20231128,175300,2320167150,27500,27500,27500,27500,0
|
|
20231128,175200,2320167150,27500,27500,27500,27500,0
|
|
20231128,175100,2320167150,27500,27500,27500,27500,0
|
|
20231128,175000,2320167150,27500,27500,27500,27500,0
|
|
20231128,174900,2320167150,27500,27500,27500,27500,0
|
|
20231128,174800,2320167150,27500,27500,27500,27500,0
|
|
20231128,174700,2320167150,27500,27500,27500,27500,0
|
|
20231128,174600,2320167150,27500,27500,27500,27500,0
|
|
20231128,174500,2320167150,27500,27500,27500,27500,0
|
|
20231128,174400,2320167150,27500,27500,27500,27500,0
|
|
20231128,174300,2320167150,27500,27500,27500,27500,0
|
|
20231128,174200,2320167150,27500,27500,27500,27500,0
|
|
20231128,174100,2320167150,27500,27500,27500,27500,0
|
|
20231128,174000,2320167150,27500,27500,27500,27500,0
|
|
20231128,173900,2320167150,27500,27500,27500,27500,0
|
|
20231128,173800,2320167150,27500,27500,27500,27500,0
|
|
20231128,173700,2320167150,27500,27500,27500,27500,0
|
|
20231128,173600,2320167150,27500,27500,27500,27500,0
|
|
20231128,173500,2320167150,27500,27500,27500,27500,0
|
|
20231128,173400,2320167150,27500,27500,27500,27500,0
|
|
20231128,173300,2320167150,27500,27500,27500,27500,0
|
|
20231128,173200,2320167150,27500,27500,27500,27500,0
|
|
20231128,173100,2320167150,27500,27500,27500,27500,0
|
|
20231128,173000,2320167150,27500,27500,27500,27500,0
|
|
20231128,172900,2320167150,27500,27500,27500,27500,0
|
|
20231128,172800,2320167150,27500,27500,27500,27500,0
|
|
20231128,172700,2320167150,27500,27500,27500,27500,0
|
|
20231128,172600,2320167150,27500,27500,27500,27500,0
|
|
20231128,172500,2320167150,27500,27500,27500,27500,0
|
|
20231128,172400,2320167150,27500,27500,27500,27500,920
|
|
20231128,172300,2320167150,27500,27500,27500,27500,0
|
|
20231128,172200,2320167150,27500,27500,27500,27500,0
|
|
20231128,172100,2320167150,27500,27500,27500,27500,0
|
|
20231128,172000,2320167150,27500,27500,27500,27500,0
|
|
20231128,171900,2320167150,27500,27500,27500,27500,0
|
|
20231128,171800,2320167150,27500,27500,27500,27500,0
|
|
20231128,171700,2320167150,27500,27500,27500,27500,0
|
|
20231128,171600,2320167150,27500,27500,27500,27500,0
|
|
20231128,171500,2320167150,27500,27500,27500,27500,0
|
|
20231128,171400,2320167150,27500,27500,27500,27500,0
|
|
20231128,171300,2320167150,27500,27500,27500,27500,0
|
|
20231128,171200,2320167150,27500,27500,27500,27500,0
|
|
20231128,171100,2320167150,27500,27500,27500,27500,0
|
|
20231128,171000,2320167150,27500,27500,27500,27500,0
|
|
20231128,170900,2320167150,27500,27500,27500,27500,0
|
|
20231128,170800,2320167150,27500,27500,27500,27500,0
|
|
20231128,170700,2320167150,27500,27500,27500,27500,0
|
|
20231128,170600,2320167150,27500,27500,27500,27500,0
|
|
20231128,170500,2320167150,27500,27500,27500,27500,0
|
|
20231128,170400,2320167150,27500,27500,27500,27500,0
|
|
20231128,170300,2320167150,27500,27500,27500,27500,0
|
|
20231128,170200,2320167150,27500,27500,27500,27500,0
|
|
20231128,170100,2320167150,27500,27500,27500,27500,0
|
|
20231128,170000,2320167150,27500,27500,27500,27500,0
|
|
20231128,165900,2320167150,27500,27500,27500,27500,0
|
|
20231128,165800,2320167150,27500,27500,27500,27500,0
|
|
20231128,165700,2320167150,27500,27500,27500,27500,0
|
|
20231128,165600,2320167150,27500,27500,27500,27500,0
|
|
20231128,165500,2320167150,27500,27500,27500,27500,0
|
|
20231128,165400,2320167150,27500,27500,27500,27500,920
|
|
20231128,165300,2320167150,27500,27500,27500,27500,0
|
|
20231128,165200,2320167150,27500,27500,27500,27500,0
|
|
20231128,165100,2320167150,27500,27500,27500,27500,0
|
|
20231128,165000,2320167150,27500,27500,27500,27500,0
|
|
20231128,164900,2320167150,27500,27500,27500,27500,0
|
|
20231128,164800,2320167150,27500,27500,27500,27500,0
|
|
20231128,164700,2320167150,27500,27500,27500,27500,0
|
|
20231128,164600,2320167150,27500,27500,27500,27500,0
|
|
20231128,164500,2320167150,27500,27500,27500,27500,0
|
|
20231128,164400,2320167150,27500,27500,27500,27500,0
|
|
20231128,164300,2320167150,27500,27500,27500,27500,0
|
|
20231128,164200,2320167150,27500,27500,27500,27500,0
|
|
20231128,164100,2320167150,27500,27500,27500,27500,0
|
|
20231128,164000,2320167150,27500,27500,27500,27500,0
|
|
20231128,163900,2320167150,27500,27500,27500,27500,0
|
|
20231128,163800,2320167150,27500,27500,27500,27500,0
|
|
20231128,163700,2320167150,27500,27500,27500,27500,0
|
|
20231128,163600,2320167150,27500,27500,27500,27500,0
|
|
20231128,163500,2320167150,27500,27500,27500,27500,0
|
|
20231128,163400,2320167150,27500,27500,27500,27500,0
|
|
20231128,163300,2320167150,27500,27500,27500,27500,0
|
|
20231128,163200,2320167150,27500,27500,27500,27500,0
|
|
20231128,163100,2320167150,27500,27500,27500,27500,0
|
|
20231128,163000,2320167150,27500,27500,27500,27500,0
|
|
20231128,162900,2320167150,27500,27500,27500,27500,0
|
|
20231128,162800,2320167150,27500,27500,27500,27500,0
|
|
20231128,162700,2320167150,27500,27500,27500,27500,0
|
|
20231128,162600,2320167150,27500,27500,27500,27500,0
|
|
20231128,162500,2320167150,27500,27500,27500,27500,0
|
|
20231128,162400,2320167150,27500,27500,27500,27500,920
|
|
20231128,162300,2320167150,27500,27500,27500,27500,0
|
|
20231128,162200,2320167150,27500,27500,27500,27500,0
|
|
20231128,162100,2320167150,27500,27500,27500,27500,0
|
|
20231128,162000,2320167150,27500,27500,27500,27500,0
|
|
20231128,161900,2320167150,27500,27500,27500,27500,0
|
|
20231128,161800,2320167150,27500,27500,27500,27500,0
|
|
20231128,161700,2320167150,27500,27500,27500,27500,0
|
|
20231128,161600,2320167150,27500,27500,27500,27500,0
|
|
20231128,161500,2320167150,27500,27500,27500,27500,0
|
|
20231128,161400,2320167150,27500,27500,27500,27500,0
|
|
20231128,161300,2320167150,27500,27500,27500,27500,0
|
|
20231128,161200,2320167150,27500,27500,27500,27500,0
|
|
20231128,161100,2320167150,27500,27500,27500,27500,0
|
|
20231128,161000,2320167150,27500,27500,27500,27500,0
|
|
20231128,160900,2320167150,27500,27500,27500,27500,0
|
|
20231128,160800,2320167150,27500,27500,27500,27500,0
|
|
20231128,160700,2320167150,27500,27500,27500,27500,0
|
|
20231128,160600,2320167150,27500,27500,27500,27500,0
|
|
20231128,160500,2320167150,27500,27500,27500,27500,0
|
|
20231128,160400,2320167150,27500,27500,27500,27500,0
|
|
20231128,160300,2320167150,27500,27500,27500,27500,0
|
|
20231128,160200,2320167150,27500,27500,27500,27500,0
|
|
20231128,160100,2320167150,27500,27500,27500,27500,0
|
|
20231128,160000,2320167150,27500,27500,27500,27500,0
|
|
20231128,155900,2320167150,27500,27500,27500,27500,0
|
|
20231128,155800,2320167150,27500,27500,27500,27500,0
|
|
20231128,155700,2320167150,27500,27500,27500,27500,0
|
|
20231128,155600,2320167150,27500,27500,27500,27500,0
|
|
20231128,155500,2320167150,27500,27500,27500,27500,0
|
|
20231128,155400,2320167150,27500,27500,27500,27500,920
|
|
20231128,155300,2320167150,27500,27500,27500,27500,0
|
|
20231128,155200,2320167150,27500,27500,27500,27500,0
|
|
20231128,155100,2320167150,27500,27500,27500,27500,0
|
|
20231128,155000,2320167150,27500,27500,27500,27500,0
|
|
20231128,154900,2320167150,27500,27500,27500,27500,0
|
|
20231128,154800,2320167150,27500,27500,27500,27500,0
|
|
20231128,154700,2320167150,27500,27500,27500,27500,0
|
|
20231128,154600,2320167150,27500,27500,27500,27500,0
|
|
20231128,154500,2320167150,27500,27500,27500,27500,0
|
|
20231128,154400,2320167150,27500,27500,27500,27500,0
|
|
20231128,154300,2320167150,27500,27500,27500,27500,0
|
|
20231128,154200,2320167150,27500,27500,27500,27500,0
|
|
20231128,154100,2320167150,27500,27500,27500,27500,0
|
|
20231128,154000,2320167150,27500,27500,27500,27500,0
|
|
20231128,153900,2320167150,27500,27500,27500,27500,0
|
|
20231128,153800,2320167150,27500,27500,27500,27500,0
|
|
20231128,153700,2320167150,27500,27500,27500,27500,0
|
|
20231128,153600,2320167150,27500,27500,27500,27500,0
|
|
20231128,153500,2320167150,27500,27500,27500,27500,0
|
|
20231128,153400,2320167150,27500,27500,27500,27500,0
|
|
20231128,153300,2320167150,27500,27500,27500,27500,0
|
|
20231128,153200,2320167150,27500,27500,27500,27500,0
|
|
20231128,153100,2320167150,27500,27500,27500,27500,0
|
|
20231128,153000,2320167150,27500,27500,27500,27500,920
|
|
20231128,152900,2294867150,27400,27400,27400,27400,0
|
|
20231128,152800,2294867150,27400,27400,27400,27400,0
|
|
20231128,152700,2294867150,27400,27400,27400,27400,0
|
|
20231128,152600,2294867150,27400,27400,27400,27400,0
|
|
20231128,152500,2294867150,27400,27400,27400,27400,0
|
|
20231128,152400,2294867150,27400,27400,27400,27400,0
|
|
20231128,152300,2294867150,27400,27400,27400,27400,0
|
|
20231128,152200,2294867150,27400,27400,27400,27400,0
|
|
20231128,152100,2294867150,27400,27400,27400,27400,0
|
|
20231128,152000,2294867150,27400,27400,27400,27400,0
|
|
20231128,151900,2294867150,27400,27450,27500,27400,59
|
|
20231128,151800,2293246400,27400,27500,27500,27400,6
|
|
20231128,151700,2293081900,27500,27500,27500,27400,29
|
|
20231128,151600,2292284700,27550,27550,27550,27550,9
|
|
20231128,151500,2292036750,27500,27500,27500,27500,141
|
|
20231128,151400,2288159250,27500,27450,27500,27350,981
|
|
20231128,151300,2261320600,27450,27450,27450,27450,10
|
|
20231128,151200,2261046100,27450,27500,27550,27450,278
|
|
20231128,151100,2253410800,27500,27550,27550,27500,52
|
|
20231128,151000,2251980750,27500,27450,27500,27450,2
|
|
20231128,150900,2251925800,27500,27500,27500,27500,237
|
|
20231128,150800,2245408300,27550,27500,27550,27500,13
|
|
20231128,150700,2245050600,27500,27550,27550,27500,75
|
|
20231128,150600,2242986700,27500,27500,27500,27500,300
|
|
20231128,150500,2234736700,27550,27500,27550,27500,350
|
|
20231128,150400,2225111500,27500,27500,27500,27500,0
|
|
20231128,150300,2225111500,27500,27500,27500,27500,247
|
|
20231128,150200,2218319000,27550,27550,27550,27550,25
|
|
20231128,150100,2217630250,27550,27500,27550,27500,91
|
|
20231128,150000,2215127550,27550,27500,27550,27500,116
|
|
20231128,145900,2211932350,27550,27550,27550,27550,0
|
|
20231128,145800,2211932350,27550,27550,27550,27500,192
|
|
20231128,145700,2206642850,27550,27550,27550,27550,22
|
|
20231128,145600,2206036750,27550,27550,27550,27550,5
|
|
20231128,145500,2205899000,27500,27500,27500,27500,100
|
|
20231128,145400,2203149000,27550,27550,27550,27500,24
|
|
20231128,145300,2202488550,27550,27550,27550,27550,9
|
|
20231128,145200,2202240600,27550,27550,27550,27550,146
|
|
20231128,145100,2198218300,27550,27550,27550,27500,250
|
|
20231128,145000,2191332650,27550,27550,27550,27550,0
|
|
20231128,144900,2191332650,27550,27500,27550,27500,223
|
|
20231128,144800,2185197950,27500,27450,27500,27450,48
|
|
20231128,144700,2183878500,27500,27500,27500,27500,4
|
|
20231128,144600,2183768500,27500,27500,27500,27500,4
|
|
20231128,144500,2183658500,27500,27450,27500,27450,185
|
|
20231128,144400,2178571150,27500,27500,27500,27500,4
|
|
20231128,144300,2178461150,27500,27500,27500,27500,5
|
|
20231128,144200,2178323650,27500,27400,27500,27400,41
|
|
20231128,144100,2177198050,27450,27450,27450,27450,8
|
|
20231128,144000,2176978450,27450,27450,27450,27450,17
|
|
20231128,143900,2176511800,27450,27450,27450,27450,9
|
|
20231128,143800,2176264750,27400,27450,27450,27400,11
|
|
20231128,143700,2175962850,27450,27450,27450,27450,4
|
|
20231128,143600,2175853050,27400,27400,27400,27400,20
|
|
20231128,143500,2175305050,27400,27400,27400,27400,175
|
|
20231128,143400,2170510050,27500,27500,27500,27500,5
|
|
20231128,143300,2170372550,27500,27500,27500,27500,10
|
|
20231128,143200,2170097550,27450,27300,27500,27300,318
|
|
20231128,143100,2161403850,27300,27300,27450,27300,276
|
|
20231128,143000,2153860900,27300,27350,27350,27300,310
|
|
20231128,142900,2145392400,27350,27400,27400,27350,870
|
|
20231128,142800,2121574050,27400,27450,27450,27400,465
|
|
20231128,142700,2108813050,27500,27500,27500,27450,338
|
|
20231128,142600,2099521300,27500,27500,27550,27500,101
|
|
20231128,142500,2096743600,27500,27550,27550,27500,5
|
|
20231128,142400,2096605900,27550,27550,27550,27550,0
|
|
20231128,142300,2096605900,27550,27550,27550,27550,4
|
|
20231128,142200,2096495700,27500,27500,27500,27500,31
|
|
20231128,142100,2095643200,27550,27550,27550,27550,8
|
|
20231128,142000,2095422800,27550,27550,27550,27550,29
|
|
20231128,141900,2094623850,27550,27550,27550,27550,4
|
|
20231128,141800,2094513650,27550,27550,27550,27550,4
|
|
20231128,141700,2094403450,27550,27550,27550,27550,0
|
|
20231128,141600,2094403450,27550,27500,27550,27500,104
|
|
20231128,141500,2091543250,27550,27550,27550,27550,18
|
|
20231128,141400,2091047350,27550,27500,27550,27500,26
|
|
20231128,141300,2090332150,27550,27550,27550,27550,4
|
|
20231128,141200,2090221950,27550,27550,27550,27550,22
|
|
20231128,141100,2089615850,27500,27500,27500,27500,211
|
|
20231128,141000,2083813350,27500,27500,27500,27500,121
|
|
20231128,140900,2080485850,27500,27550,27550,27500,307
|
|
20231128,140800,2072043150,27500,27550,27550,27500,44
|
|
20231128,140700,2070831950,27500,27500,27550,27500,315
|
|
20231128,140600,2062169050,27550,27550,27550,27550,124
|
|
20231128,140500,2058752850,27550,27500,27550,27500,22
|
|
20231128,140400,2058147650,27550,27550,27550,27550,4
|
|
20231128,140300,2058037450,27550,27550,27550,27550,25
|
|
20231128,140200,2057348700,27550,27550,27550,27550,22
|
|
20231128,140100,2056742600,27550,27550,27550,27550,0
|
|
20231128,140000,2056742600,27550,27550,27550,27550,7
|
|
20231128,135900,2056549750,27500,27550,27550,27500,2
|
|
20231128,135800,2056494700,27550,27500,27550,27500,8
|
|
20231128,135700,2056274500,27500,27550,27550,27500,5
|
|
20231128,135600,2056136800,27550,27550,27550,27550,25
|
|
20231128,135500,2055448050,27550,27450,27550,27450,779
|
|
20231128,135400,2034014950,27500,27500,27500,27500,26
|
|
20231128,135300,2033299950,27500,27500,27500,27500,4
|
|
20231128,135200,2033189950,27450,27450,27500,27450,35
|
|
20231128,135100,2032228100,27500,27500,27500,27500,27
|
|
20231128,135000,2031485600,27450,27450,27450,27450,1
|
|
20231128,134900,2031458150,27500,27500,27500,27500,4
|
|
20231128,134800,2031348150,27450,27500,27500,27450,7
|
|
20231128,134700,2031155800,27450,27500,27500,27450,54
|
|
20231128,134600,2029673300,27450,27500,27500,27450,36
|
|
20231128,134500,2028683800,27450,27450,27450,27450,1
|
|
20231128,134400,2028656350,27500,27500,27500,27500,34
|
|
20231128,134300,2027721350,27500,27500,27500,27500,0
|
|
20231128,134200,2027721350,27500,27450,27500,27450,16
|
|
20231128,134100,2027281950,27500,27500,27500,27500,104
|
|
20231128,134000,2024421950,27450,27450,27450,27450,1
|
|
20231128,133900,2024394500,27500,27500,27500,27500,7
|
|
20231128,133800,2024202000,27450,27450,27450,27450,1
|
|
20231128,133700,2024174550,27450,27500,27500,27450,5
|
|
20231128,133600,2024037100,27500,27500,27500,27500,20
|
|
20231128,133500,2023487100,27500,27500,27500,27500,6
|
|
20231128,133400,2023322100,27500,27500,27500,27500,4
|
|
20231128,133300,2023212100,27450,27500,27500,27450,2
|
|
20231128,133200,2023157150,27500,27500,27500,27450,62
|
|
20231128,133100,2021453150,27450,27450,27450,27450,11
|
|
20231128,133000,2021151200,27500,27500,27500,27500,5
|
|
20231128,132900,2021013700,27500,27450,27500,27450,11
|
|
20231128,132800,2020711250,27500,27500,27500,27500,27
|
|
20231128,132700,2019968750,27500,27500,27500,27500,4
|
|
20231128,132600,2019858750,27450,27500,27500,27450,21
|
|
20231128,132500,2019281300,27500,27500,27500,27500,4
|
|
20231128,132400,2019171300,27500,27500,27500,27500,0
|
|
20231128,132300,2019171300,27500,27500,27500,27450,105
|
|
20231128,132200,2016288800,27450,27450,27450,27450,0
|
|
20231128,132100,2016288800,27450,27450,27500,27450,41
|
|
20231128,132000,2015163150,27500,27500,27500,27450,27
|
|
20231128,131900,2014421300,27450,27500,27500,27450,2
|
|
20231128,131800,2014366350,27500,27450,27500,27450,437
|
|
20231128,131700,2002370500,27500,27500,27500,27500,0
|
|
20231128,131600,2002370500,27500,27500,27500,27500,5
|
|
20231128,131500,2002233000,27450,27450,27450,27450,2
|
|
20231128,131400,2002178100,27500,27500,27500,27450,6
|
|
20231128,131300,2002013150,27500,27500,27500,27500,4
|
|
20231128,131200,2001903150,27500,27500,27500,27500,31
|
|
20231128,131100,2001050650,27500,27500,27500,27500,4
|
|
20231128,131000,2000940650,27450,27450,27450,27450,1
|
|
20231128,130900,2000913200,27500,27500,27500,27500,4
|
|
20231128,130800,2000803200,27500,27500,27500,27450,32
|
|
20231128,130700,1999923850,27500,27450,27500,27450,5
|
|
20231128,130600,1999786400,27500,27500,27500,27500,11
|
|
20231128,130500,1999483900,27500,27500,27500,27500,0
|
|
20231128,130400,1999483900,27500,27500,27500,27500,4
|
|
20231128,130300,1999373900,27450,27450,27450,27450,24
|
|
20231128,130200,1998715100,27450,27450,27500,27450,710
|
|
20231128,130100,1979225250,27500,27500,27500,27500,7
|
|
20231128,130000,1979032750,27500,27500,27500,27500,6
|
|
20231128,125900,1978867750,27500,27500,27500,27500,4
|
|
20231128,125800,1978757750,27450,27500,27500,27450,103
|
|
20231128,125700,1975925350,27500,27500,27500,27500,5
|
|
20231128,125600,1975787850,27450,27450,27450,27450,0
|
|
20231128,125500,1975787850,27450,27450,27500,27450,66
|
|
20231128,125400,1973975900,27450,27450,27450,27450,8
|
|
20231128,125300,1973756300,27450,27450,27450,27450,227
|
|
20231128,125200,1967525150,27450,27450,27450,27450,92
|
|
20231128,125100,1964999750,27400,27400,27400,27400,1
|
|
20231128,125000,1964972350,27450,27450,27450,27450,4
|
|
20231128,124900,1964862550,27400,27400,27400,27400,0
|
|
20231128,124800,1964862550,27400,27450,27450,27400,58
|
|
20231128,124700,1963270500,27450,27450,27450,27450,2
|
|
20231128,124600,1963215600,27500,27500,27500,27500,4
|
|
20231128,124500,1963105600,27500,27500,27500,27500,4
|
|
20231128,124400,1962995600,27450,27450,27450,27450,0
|
|
20231128,124300,1962995600,27450,27500,27500,27450,38
|
|
20231128,124200,1961951300,27500,27500,27500,27500,0
|
|
20231128,124100,1961951300,27500,27500,27500,27450,48
|
|
20231128,124000,1960633450,27500,27500,27500,27500,0
|
|
20231128,123900,1960633450,27500,27450,27500,27450,5
|
|
20231128,123800,1960496000,27500,27500,27500,27500,4
|
|
20231128,123700,1960386000,27450,27450,27450,27450,0
|
|
20231128,123600,1960386000,27450,27500,27500,27450,5
|
|
20231128,123500,1960248550,27500,27500,27500,27500,0
|
|
20231128,123400,1960248550,27500,27500,27500,27500,4
|
|
20231128,123300,1960138550,27500,27500,27500,27500,0
|
|
20231128,123200,1960138550,27500,27450,27500,27450,5
|
|
20231128,123100,1960001100,27500,27500,27500,27500,0
|
|
20231128,123000,1960001100,27500,27500,27500,27500,4
|
|
20231128,122900,1959891100,27450,27450,27450,27450,127
|
|
20231128,122800,1956404950,27450,27450,27450,27450,32
|
|
20231128,122700,1955526550,27450,27400,27450,27400,8
|
|
20231128,122600,1955307150,27450,27450,27450,27450,0
|
|
20231128,122500,1955307150,27450,27400,27450,27400,352
|
|
20231128,122400,1945651350,27400,27400,27400,27400,4
|
|
20231128,122300,1945541750,27450,27450,27450,27450,4
|
|
20231128,122200,1945431950,27450,27450,27450,27450,7
|
|
20231128,122100,1945239800,27400,27400,27400,27400,0
|
|
20231128,122000,1945239800,27400,27450,27450,27400,79
|
|
20231128,121900,1943073550,27450,27450,27450,27450,42
|
|
20231128,121800,1941920650,27500,27450,27500,27450,15
|
|
20231128,121700,1941508700,27450,27450,27450,27450,1
|
|
20231128,121600,1941481250,27450,27450,27450,27450,46
|
|
20231128,121500,1940218550,27450,27500,27500,27450,51
|
|
20231128,121400,1938818400,27450,27450,27450,27450,70
|
|
20231128,121300,1936896900,27500,27450,27500,27450,5
|
|
20231128,121200,1936759450,27450,27450,27450,27450,12
|
|
20231128,121100,1936430050,27450,27450,27500,27450,124
|
|
20231128,121000,1933026050,27500,27500,27500,27500,0
|
|
20231128,120900,1933026050,27500,27450,27500,27450,127
|
|
20231128,120800,1929539700,27450,27500,27500,27450,8
|
|
20231128,120700,1929319900,27500,27500,27500,27500,0
|
|
20231128,120600,1929319900,27500,27500,27500,27500,4
|
|
20231128,120500,1929209900,27450,27500,27500,27450,2
|
|
20231128,120400,1929154950,27500,27500,27500,27500,11
|
|
20231128,120300,1928852450,27500,27500,27500,27500,0
|
|
20231128,120200,1928852450,27500,27450,27500,27450,117
|
|
20231128,120100,1925640600,27450,27500,27500,27450,7
|
|
20231128,120000,1925448250,27500,27500,27500,27500,3
|
|
20231128,115900,1925365750,27500,27500,27500,27500,9
|
|
20231128,115800,1925118250,27450,27450,27450,27450,16
|
|
20231128,115700,1924679050,27450,27450,27450,27450,501
|
|
20231128,115600,1910926600,27450,27450,27450,27450,1
|
|
20231128,115500,1910899150,27450,27450,27500,27450,56
|
|
20231128,115400,1909361750,27450,27450,27450,27450,74
|
|
20231128,115300,1907330450,27450,27450,27450,27450,50
|
|
20231128,115200,1905957950,27500,27500,27500,27500,4
|
|
20231128,115100,1905847950,27500,27500,27500,27500,0
|
|
20231128,115000,1905847950,27500,27500,27500,27500,4
|
|
20231128,114900,1905737950,27450,27450,27450,27450,1
|
|
20231128,114800,1905710500,27450,27500,27500,27450,6
|
|
20231128,114700,1905545600,27450,27500,27500,27450,50
|
|
20231128,114600,1904172900,27500,27450,27500,27450,322
|
|
20231128,114500,1895332900,27500,27500,27500,27500,5
|
|
20231128,114400,1895195400,27450,27450,27500,27450,29
|
|
20231128,114300,1894399300,27450,27500,27500,27450,5
|
|
20231128,114200,1894261850,27450,27450,27450,27450,1
|
|
20231128,114100,1894234400,27500,27450,27500,27450,24
|
|
20231128,114000,1893575400,27500,27450,27500,27450,36
|
|
20231128,113900,1892586050,27500,27500,27500,27500,3
|
|
20231128,113800,1892503550,27500,27500,27500,27500,5
|
|
20231128,113700,1892366050,27500,27450,27500,27450,3
|
|
20231128,113600,1892283600,27500,27450,27500,27450,21
|
|
20231128,113500,1891706950,27450,27450,27450,27450,1
|
|
20231128,113400,1891679500,27500,27500,27500,27500,4
|
|
20231128,113300,1891569500,27500,27500,27500,27500,37
|
|
20231128,113200,1890552000,27450,27450,27450,27450,1
|
|
20231128,113100,1890524550,27500,27500,27500,27500,7
|
|
20231128,113000,1890332050,27450,27450,27450,27450,1
|
|
20231128,112900,1890304600,27450,27450,27450,27450,63
|
|
20231128,112800,1888575250,27450,27450,27450,27450,0
|
|
20231128,112700,1888575250,27450,27450,27450,27400,223
|
|
20231128,112600,1882453950,27500,27500,27500,27500,4
|
|
20231128,112500,1882343950,27450,27450,27500,27450,184
|
|
20231128,112400,1877292950,27450,27450,27450,27450,4
|
|
20231128,112300,1877183150,27400,27400,27400,27400,21
|
|
20231128,112200,1876607750,27400,27350,27400,27350,126
|
|
20231128,112100,1873155950,27400,27400,27400,27400,1
|
|
20231128,112000,1873128550,27400,27400,27400,27400,57
|
|
20231128,111900,1871566750,27400,27400,27400,27400,4
|
|
20231128,111800,1871457150,27400,27450,27450,27400,117
|
|
20231128,111700,1868251300,27450,27450,27450,27450,5
|
|
20231128,111600,1868114050,27450,27500,27500,27450,39
|
|
20231128,111500,1867043450,27500,27450,27500,27450,342
|
|
20231128,111400,1857655300,27450,27450,27450,27450,34
|
|
20231128,111300,1856722000,27450,27450,27450,27400,48
|
|
20231128,111200,1855404450,27450,27450,27450,27450,50
|
|
20231128,111100,1854031950,27450,27400,27450,27400,5
|
|
20231128,111000,1853894750,27450,27450,27450,27450,4
|
|
20231128,110900,1853784950,27400,27400,27400,27400,22
|
|
20231128,110800,1853182150,27450,27450,27450,27450,5
|
|
20231128,110700,1853044900,27450,27450,27450,27450,1
|
|
20231128,110600,1853017450,27450,27400,27450,27350,149
|
|
20231128,110500,1848935200,27350,27350,27350,27350,3
|
|
20231128,110400,1848853150,27400,27350,27400,27350,130
|
|
20231128,110300,1845297250,27400,27400,27400,27400,4
|
|
20231128,110200,1845187650,27350,27400,27400,27350,507
|
|
20231128,110100,1831297950,27450,27500,27500,27450,1405
|
|
20231128,110000,1792730500,27500,27500,27500,27500,0
|
|
20231128,105900,1792730500,27500,27450,27500,27450,5
|
|
20231128,105800,1792593050,27500,27500,27500,27500,0
|
|
20231128,105700,1792593050,27500,27500,27500,27500,78
|
|
20231128,105600,1790448050,27500,27500,27500,27500,15
|
|
20231128,105500,1790035550,27500,27450,27500,27450,24
|
|
20231128,105400,1789375600,27500,27500,27500,27500,134
|
|
20231128,105300,1785690600,27550,27500,27550,27500,36
|
|
20231128,105200,1784700550,27500,27450,27500,27450,5
|
|
20231128,105100,1784563100,27500,27500,27500,27500,18
|
|
20231128,105000,1784068100,27500,27500,27500,27500,34
|
|
20231128,104900,1783133100,27500,27500,27500,27500,24
|
|
20231128,104800,1782473100,27500,27500,27500,27500,108
|
|
20231128,104700,1779503100,27500,27500,27500,27450,143
|
|
20231128,104600,1775570700,27500,27500,27500,27500,103
|
|
20231128,104500,1772738200,27550,27550,27550,27500,65
|
|
20231128,104400,1770950450,27550,27550,27550,27550,0
|
|
20231128,104300,1770950450,27550,27500,27550,27500,45
|
|
20231128,104200,1769710750,27500,27550,27550,27450,34
|
|
20231128,104100,1768775900,27500,27500,27500,27500,0
|
|
20231128,104000,1768775900,27500,27550,27550,27500,6
|
|
20231128,103900,1768610700,27550,27500,27550,27500,2
|
|
20231128,103800,1768555650,27600,27600,27600,27600,0
|
|
20231128,103700,1768555650,27600,27500,27600,27500,1422
|
|
20231128,103600,1729345100,27550,27550,27550,27500,271
|
|
20231128,103500,1721884550,27550,27600,27600,27550,42
|
|
20231128,103400,1720727150,27550,27550,27550,27550,100
|
|
20231128,103300,1717972150,27600,27600,27600,27600,14
|
|
20231128,103200,1717585750,27600,27550,27600,27550,500
|
|
20231128,103100,1703800650,27500,27500,27500,27500,486
|
|
20231128,103000,1690435650,27450,27500,27500,27450,2
|
|
20231128,102900,1690380700,27500,27500,27500,27500,93
|
|
20231128,102800,1687823200,27450,27450,27450,27450,293
|
|
20231128,102700,1679780350,27450,27450,27450,27450,246
|
|
20231128,102600,1673027650,27450,27400,27450,27400,543
|
|
20231128,102500,1658130700,27400,27400,27400,27400,365
|
|
20231128,102400,1648129700,27400,27400,27450,27400,201
|
|
20231128,102300,1642622100,27400,27400,27400,27400,45
|
|
20231128,102200,1641389100,27400,27400,27450,27400,771
|
|
20231128,102100,1620234100,27350,27400,27400,27350,45
|
|
20231128,102000,1619002200,27400,27400,27400,27400,150
|
|
20231128,101900,1614892200,27400,27400,27400,27400,353
|
|
20231128,101800,1605220000,27400,27400,27400,27350,1130
|
|
20231128,101700,1574283000,27400,27350,27400,27350,29
|
|
20231128,101600,1573489650,27350,27350,27350,27350,1
|
|
20231128,101500,1573462300,27350,27350,27400,27350,14
|
|
20231128,101400,1573079200,27400,27400,27400,27350,385
|
|
20231128,101300,1562535750,27350,27350,27350,27350,0
|
|
20231128,101200,1562535750,27350,27400,27400,27350,5
|
|
20231128,101100,1562398800,27350,27350,27350,27350,140
|
|
20231128,101000,1558569800,27400,27350,27400,27250,74
|
|
20231128,100900,1556542400,27350,27300,27400,27300,4338
|
|
20231128,100800,1438091200,27300,27250,27300,27250,954
|
|
20231128,100700,1412088450,27200,27250,27250,27200,361
|
|
20231128,100600,1402269000,27200,27200,27200,27200,60
|
|
20231128,100500,1400637000,27200,27250,27250,27200,6
|
|
20231128,100400,1400473600,27200,27250,27250,27200,6
|
|
20231128,100300,1400310150,27250,27200,27250,27200,49
|
|
20231128,100200,1398977100,27200,27250,27250,27200,5
|
|
20231128,100100,1398840900,27200,27250,27250,27200,294
|
|
20231128,100000,1390843800,27250,27250,27250,27200,567
|
|
20231128,095900,1375394200,27200,27200,27200,27200,51
|
|
20231128,095800,1374007000,27200,27200,27200,27200,163
|
|
20231128,095700,1369573400,27150,27200,27200,27150,141
|
|
20231128,095600,1365738250,27200,27200,27200,27200,93
|
|
20231128,095500,1363208650,27150,27250,27250,27150,236
|
|
20231128,095400,1356794400,27250,27250,27250,27250,4
|
|
20231128,095300,1356685400,27150,27200,27250,27150,801
|
|
20231128,095200,1334883450,27200,27250,27250,27150,29
|
|
20231128,095100,1334093600,27200,27200,27200,27150,318
|
|
20231128,095000,1325451450,27200,27200,27200,27150,315
|
|
20231128,094900,1316883500,27200,27200,27250,27200,67
|
|
20231128,094800,1315060850,27250,27250,27250,27250,2
|
|
20231128,094700,1315006350,27250,27200,27250,27200,128
|
|
20231128,094600,1311524050,27200,27200,27200,27200,393
|
|
20231128,094500,1300834450,27200,27150,27200,27150,429
|
|
20231128,094400,1289173000,27150,27200,27200,27150,110
|
|
20231128,094300,1286181050,27200,27150,27200,27150,176
|
|
20231128,094200,1281395100,27200,27200,27200,27200,15
|
|
20231128,094100,1280987100,27200,27100,27200,27100,177
|
|
20231128,094000,1276180500,27100,27150,27150,27100,2
|
|
20231128,093900,1276126250,27150,27100,27150,27100,855
|
|
20231128,093800,1252926450,27100,27100,27100,27050,11
|
|
20231128,093700,1252628400,27100,27100,27100,27050,12
|
|
20231128,093600,1252303650,27050,27050,27050,27050,4
|
|
20231128,093500,1252195450,27050,27050,27050,27050,72
|
|
20231128,093400,1250247850,27050,27050,27050,27050,50
|
|
20231128,093300,1248895350,27050,27100,27100,27000,96
|
|
20231128,093200,1246297000,27100,27050,27100,27050,29
|
|
20231128,093100,1245512450,26950,26950,26950,26950,2559
|
|
20231128,093000,1176547400,26900,26950,26950,26900,379
|
|
20231128,092900,1166352050,26950,26950,26950,26900,7
|
|
20231128,092800,1166163450,26950,26900,26950,26900,623
|
|
20231128,092700,1149398650,26900,26850,26900,26850,210
|
|
20231128,092600,1143759100,26800,26850,26850,26800,168
|
|
20231128,092500,1139252500,26800,26850,26850,26800,249
|
|
20231128,092400,1132572850,26850,26850,26850,26850,50
|
|
20231128,092300,1131230350,26850,26850,26850,26850,27
|
|
20231128,092200,1130505400,26850,26850,26850,26850,191
|
|
20231128,092100,1125377050,26850,26850,26850,26850,20
|
|
20231128,092000,1124840050,26900,26850,26900,26800,412
|
|
20231128,091900,1113777350,26900,26850,26900,26850,1005
|
|
20231128,091800,1086775050,26850,26800,26850,26750,235
|
|
20231128,091700,1080477500,26800,26850,26850,26750,534
|
|
20231128,091600,1066164450,26850,26800,26850,26800,1545
|
|
20231128,091500,1024747650,26800,26850,26850,26800,329
|
|
20231128,091400,1015922750,26850,26900,26900,26850,1356
|
|
20231128,091300,979512100,26900,26900,26900,26850,124
|
|
20231128,091200,976176550,26900,26900,26900,26850,920
|
|
20231128,091100,951473000,26900,26900,26950,26850,1839
|
|
20231128,091000,902042450,26850,27000,27000,26850,1508
|
|
20231128,090900,861461400,27000,27000,27000,26950,416
|
|
20231128,090800,850242050,27000,27000,27000,26950,509
|
|
20231128,090700,836523050,27000,27000,27050,26950,440
|
|
20231128,090600,824646150,27000,27000,27050,26950,545
|
|
20231128,090500,809931900,27050,27050,27050,27050,84
|
|
20231128,090400,807659700,27000,27050,27100,27000,365
|
|
20231128,090300,797792100,27050,26950,27100,26950,670
|
|
20231128,090200,779719550,26950,27050,27050,26850,2325
|
|
20231128,090100,717056950,27000,27250,27250,27000,6151
|
|
20231128,090000,550324250,27250,27300,27600,27150,20159
|