642 lines
34 KiB
CSV
642 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,193900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,193800,3815366200,27050,27050,27050,27050,0
|
|
20231121,193700,3815366200,27050,27050,27050,27050,0
|
|
20231121,193600,3815366200,27050,27050,27050,27050,0
|
|
20231121,193500,3815366200,27050,27050,27050,27050,0
|
|
20231121,193400,3815366200,27050,27050,27050,27050,0
|
|
20231121,193300,3815366200,27050,27050,27050,27050,0
|
|
20231121,193200,3815366200,27050,27050,27050,27050,0
|
|
20231121,193100,3815366200,27050,27050,27050,27050,0
|
|
20231121,193000,3815366200,27050,27050,27050,27050,0
|
|
20231121,192900,3815366200,27050,27050,27050,27050,0
|
|
20231121,192800,3815366200,27050,27050,27050,27050,0
|
|
20231121,192700,3815366200,27050,27050,27050,27050,0
|
|
20231121,192600,3815366200,27050,27050,27050,27050,0
|
|
20231121,192500,3815366200,27050,27050,27050,27050,0
|
|
20231121,192400,3815366200,27050,27050,27050,27050,0
|
|
20231121,192300,3815366200,27050,27050,27050,27050,0
|
|
20231121,192200,3815366200,27050,27050,27050,27050,0
|
|
20231121,192100,3815366200,27050,27050,27050,27050,0
|
|
20231121,192000,3815366200,27050,27050,27050,27050,0
|
|
20231121,191900,3815366200,27050,27050,27050,27050,0
|
|
20231121,191800,3815366200,27050,27050,27050,27050,0
|
|
20231121,191700,3815366200,27050,27050,27050,27050,0
|
|
20231121,191600,3815366200,27050,27050,27050,27050,0
|
|
20231121,191500,3815366200,27050,27050,27050,27050,0
|
|
20231121,191400,3815366200,27050,27050,27050,27050,0
|
|
20231121,191300,3815366200,27050,27050,27050,27050,0
|
|
20231121,191200,3815366200,27050,27050,27050,27050,0
|
|
20231121,191100,3815366200,27050,27050,27050,27050,0
|
|
20231121,191000,3815366200,27050,27050,27050,27050,0
|
|
20231121,190900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,190800,3815366200,27050,27050,27050,27050,0
|
|
20231121,190700,3815366200,27050,27050,27050,27050,0
|
|
20231121,190600,3815366200,27050,27050,27050,27050,0
|
|
20231121,190500,3815366200,27050,27050,27050,27050,0
|
|
20231121,190400,3815366200,27050,27050,27050,27050,0
|
|
20231121,190300,3815366200,27050,27050,27050,27050,0
|
|
20231121,190200,3815366200,27050,27050,27050,27050,0
|
|
20231121,190100,3815366200,27050,27050,27050,27050,0
|
|
20231121,190000,3815366200,27050,27050,27050,27050,0
|
|
20231121,185900,3815366200,27050,27050,27050,27050,0
|
|
20231121,185800,3815366200,27050,27050,27050,27050,0
|
|
20231121,185700,3815366200,27050,27050,27050,27050,0
|
|
20231121,185600,3815366200,27050,27050,27050,27050,0
|
|
20231121,185500,3815366200,27050,27050,27050,27050,0
|
|
20231121,185400,3815366200,27050,27050,27050,27050,0
|
|
20231121,185300,3815366200,27050,27050,27050,27050,0
|
|
20231121,185200,3815366200,27050,27050,27050,27050,0
|
|
20231121,185100,3815366200,27050,27050,27050,27050,0
|
|
20231121,185000,3815366200,27050,27050,27050,27050,0
|
|
20231121,184900,3815366200,27050,27050,27050,27050,0
|
|
20231121,184800,3815366200,27050,27050,27050,27050,0
|
|
20231121,184700,3815366200,27050,27050,27050,27050,0
|
|
20231121,184600,3815366200,27050,27050,27050,27050,0
|
|
20231121,184500,3815366200,27050,27050,27050,27050,0
|
|
20231121,184400,3815366200,27050,27050,27050,27050,0
|
|
20231121,184300,3815366200,27050,27050,27050,27050,0
|
|
20231121,184200,3815366200,27050,27050,27050,27050,0
|
|
20231121,184100,3815366200,27050,27050,27050,27050,0
|
|
20231121,184000,3815366200,27050,27050,27050,27050,0
|
|
20231121,183900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,183800,3815366200,27050,27050,27050,27050,0
|
|
20231121,183700,3815366200,27050,27050,27050,27050,0
|
|
20231121,183600,3815366200,27050,27050,27050,27050,0
|
|
20231121,183500,3815366200,27050,27050,27050,27050,0
|
|
20231121,183400,3815366200,27050,27050,27050,27050,0
|
|
20231121,183300,3815366200,27050,27050,27050,27050,0
|
|
20231121,183200,3815366200,27050,27050,27050,27050,0
|
|
20231121,183100,3815366200,27050,27050,27050,27050,0
|
|
20231121,183000,3815366200,27050,27050,27050,27050,0
|
|
20231121,182900,3815366200,27050,27050,27050,27050,0
|
|
20231121,182800,3815366200,27050,27050,27050,27050,0
|
|
20231121,182700,3815366200,27050,27050,27050,27050,0
|
|
20231121,182600,3815366200,27050,27050,27050,27050,0
|
|
20231121,182500,3815366200,27050,27050,27050,27050,0
|
|
20231121,182400,3815366200,27050,27050,27050,27050,0
|
|
20231121,182300,3815366200,27050,27050,27050,27050,0
|
|
20231121,182200,3815366200,27050,27050,27050,27050,0
|
|
20231121,182100,3815366200,27050,27050,27050,27050,0
|
|
20231121,182000,3815366200,27050,27050,27050,27050,0
|
|
20231121,181900,3815366200,27050,27050,27050,27050,0
|
|
20231121,181800,3815366200,27050,27050,27050,27050,0
|
|
20231121,181700,3815366200,27050,27050,27050,27050,0
|
|
20231121,181600,3815366200,27050,27050,27050,27050,0
|
|
20231121,181500,3815366200,27050,27050,27050,27050,0
|
|
20231121,181400,3815366200,27050,27050,27050,27050,0
|
|
20231121,181300,3815366200,27050,27050,27050,27050,0
|
|
20231121,181200,3815366200,27050,27050,27050,27050,0
|
|
20231121,181100,3815366200,27050,27050,27050,27050,0
|
|
20231121,181000,3815366200,27050,27050,27050,27050,0
|
|
20231121,180900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,180800,3815366200,27050,27050,27050,27050,0
|
|
20231121,180700,3815366200,27050,27050,27050,27050,0
|
|
20231121,180600,3815366200,27050,27050,27050,27050,0
|
|
20231121,180500,3815366200,27050,27050,27050,27050,0
|
|
20231121,180400,3815366200,27050,27050,27050,27050,0
|
|
20231121,180300,3815366200,27050,27050,27050,27050,0
|
|
20231121,180200,3815366200,27050,27050,27050,27050,0
|
|
20231121,180100,3815366200,27050,27050,27050,27050,0
|
|
20231121,180000,3815366200,27050,27050,27050,27050,0
|
|
20231121,175900,3815366200,27050,27050,27050,27050,0
|
|
20231121,175800,3815366200,27050,27050,27050,27050,0
|
|
20231121,175700,3815366200,27050,27050,27050,27050,0
|
|
20231121,175600,3815366200,27050,27050,27050,27050,0
|
|
20231121,175500,3815366200,27050,27050,27050,27050,0
|
|
20231121,175400,3815366200,27050,27050,27050,27050,0
|
|
20231121,175300,3815366200,27050,27050,27050,27050,0
|
|
20231121,175200,3815366200,27050,27050,27050,27050,0
|
|
20231121,175100,3815366200,27050,27050,27050,27050,0
|
|
20231121,175000,3815366200,27050,27050,27050,27050,0
|
|
20231121,174900,3815366200,27050,27050,27050,27050,0
|
|
20231121,174800,3815366200,27050,27050,27050,27050,0
|
|
20231121,174700,3815366200,27050,27050,27050,27050,0
|
|
20231121,174600,3815366200,27050,27050,27050,27050,0
|
|
20231121,174500,3815366200,27050,27050,27050,27050,0
|
|
20231121,174400,3815366200,27050,27050,27050,27050,0
|
|
20231121,174300,3815366200,27050,27050,27050,27050,0
|
|
20231121,174200,3815366200,27050,27050,27050,27050,0
|
|
20231121,174100,3815366200,27050,27050,27050,27050,0
|
|
20231121,174000,3815366200,27050,27050,27050,27050,0
|
|
20231121,173900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,173800,3815366200,27050,27050,27050,27050,0
|
|
20231121,173700,3815366200,27050,27050,27050,27050,0
|
|
20231121,173600,3815366200,27050,27050,27050,27050,0
|
|
20231121,173500,3815366200,27050,27050,27050,27050,0
|
|
20231121,173400,3815366200,27050,27050,27050,27050,0
|
|
20231121,173300,3815366200,27050,27050,27050,27050,0
|
|
20231121,173200,3815366200,27050,27050,27050,27050,0
|
|
20231121,173100,3815366200,27050,27050,27050,27050,0
|
|
20231121,173000,3815366200,27050,27050,27050,27050,0
|
|
20231121,172900,3815366200,27050,27050,27050,27050,0
|
|
20231121,172800,3815366200,27050,27050,27050,27050,0
|
|
20231121,172700,3815366200,27050,27050,27050,27050,0
|
|
20231121,172600,3815366200,27050,27050,27050,27050,0
|
|
20231121,172500,3815366200,27050,27050,27050,27050,0
|
|
20231121,172400,3815366200,27050,27050,27050,27050,0
|
|
20231121,172300,3815366200,27050,27050,27050,27050,0
|
|
20231121,172200,3815366200,27050,27050,27050,27050,0
|
|
20231121,172100,3815366200,27050,27050,27050,27050,0
|
|
20231121,172000,3815366200,27050,27050,27050,27050,0
|
|
20231121,171900,3815366200,27050,27050,27050,27050,0
|
|
20231121,171800,3815366200,27050,27050,27050,27050,0
|
|
20231121,171700,3815366200,27050,27050,27050,27050,0
|
|
20231121,171600,3815366200,27050,27050,27050,27050,0
|
|
20231121,171500,3815366200,27050,27050,27050,27050,0
|
|
20231121,171400,3815366200,27050,27050,27050,27050,0
|
|
20231121,171300,3815366200,27050,27050,27050,27050,0
|
|
20231121,171200,3815366200,27050,27050,27050,27050,0
|
|
20231121,171100,3815366200,27050,27050,27050,27050,0
|
|
20231121,171000,3815366200,27050,27050,27050,27050,0
|
|
20231121,170900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,170800,3815366200,27050,27050,27050,27050,0
|
|
20231121,170700,3815366200,27050,27050,27050,27050,0
|
|
20231121,170600,3815366200,27050,27050,27050,27050,0
|
|
20231121,170500,3815366200,27050,27050,27050,27050,0
|
|
20231121,170400,3815366200,27050,27050,27050,27050,0
|
|
20231121,170300,3815366200,27050,27050,27050,27050,0
|
|
20231121,170200,3815366200,27050,27050,27050,27050,0
|
|
20231121,170100,3815366200,27050,27050,27050,27050,0
|
|
20231121,170000,3815366200,27050,27050,27050,27050,0
|
|
20231121,165900,3815366200,27050,27050,27050,27050,0
|
|
20231121,165800,3815366200,27050,27050,27050,27050,0
|
|
20231121,165700,3815366200,27050,27050,27050,27050,0
|
|
20231121,165600,3815366200,27050,27050,27050,27050,0
|
|
20231121,165500,3815366200,27050,27050,27050,27050,0
|
|
20231121,165400,3815366200,27050,27050,27050,27050,0
|
|
20231121,165300,3815366200,27050,27050,27050,27050,0
|
|
20231121,165200,3815366200,27050,27050,27050,27050,0
|
|
20231121,165100,3815366200,27050,27050,27050,27050,0
|
|
20231121,165000,3815366200,27050,27050,27050,27050,0
|
|
20231121,164900,3815366200,27050,27050,27050,27050,0
|
|
20231121,164800,3815366200,27050,27050,27050,27050,0
|
|
20231121,164700,3815366200,27050,27050,27050,27050,0
|
|
20231121,164600,3815366200,27050,27050,27050,27050,0
|
|
20231121,164500,3815366200,27050,27050,27050,27050,0
|
|
20231121,164400,3815366200,27050,27050,27050,27050,0
|
|
20231121,164300,3815366200,27050,27050,27050,27050,0
|
|
20231121,164200,3815366200,27050,27050,27050,27050,0
|
|
20231121,164100,3815366200,27050,27050,27050,27050,0
|
|
20231121,164000,3815366200,27050,27050,27050,27050,0
|
|
20231121,163900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,163800,3815366200,27050,27050,27050,27050,0
|
|
20231121,163700,3815366200,27050,27050,27050,27050,0
|
|
20231121,163600,3815366200,27050,27050,27050,27050,0
|
|
20231121,163500,3815366200,27050,27050,27050,27050,0
|
|
20231121,163400,3815366200,27050,27050,27050,27050,0
|
|
20231121,163300,3815366200,27050,27050,27050,27050,0
|
|
20231121,163200,3815366200,27050,27050,27050,27050,0
|
|
20231121,163100,3815366200,27050,27050,27050,27050,0
|
|
20231121,163000,3815366200,27050,27050,27050,27050,0
|
|
20231121,162900,3815366200,27050,27050,27050,27050,0
|
|
20231121,162800,3815366200,27050,27050,27050,27050,0
|
|
20231121,162700,3815366200,27050,27050,27050,27050,0
|
|
20231121,162600,3815366200,27050,27050,27050,27050,0
|
|
20231121,162500,3815366200,27050,27050,27050,27050,0
|
|
20231121,162400,3815366200,27050,27050,27050,27050,0
|
|
20231121,162300,3815366200,27050,27050,27050,27050,0
|
|
20231121,162200,3815366200,27050,27050,27050,27050,0
|
|
20231121,162100,3815366200,27050,27050,27050,27050,0
|
|
20231121,162000,3815366200,27050,27050,27050,27050,0
|
|
20231121,161900,3815366200,27050,27050,27050,27050,0
|
|
20231121,161800,3815366200,27050,27050,27050,27050,0
|
|
20231121,161700,3815366200,27050,27050,27050,27050,0
|
|
20231121,161600,3815366200,27050,27050,27050,27050,0
|
|
20231121,161500,3815366200,27050,27050,27050,27050,0
|
|
20231121,161400,3815366200,27050,27050,27050,27050,0
|
|
20231121,161300,3815366200,27050,27050,27050,27050,0
|
|
20231121,161200,3815366200,27050,27050,27050,27050,0
|
|
20231121,161100,3815366200,27050,27050,27050,27050,0
|
|
20231121,161000,3815366200,27050,27050,27050,27050,0
|
|
20231121,160900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,160800,3815366200,27050,27050,27050,27050,0
|
|
20231121,160700,3815366200,27050,27050,27050,27050,0
|
|
20231121,160600,3815366200,27050,27050,27050,27050,0
|
|
20231121,160500,3815366200,27050,27050,27050,27050,0
|
|
20231121,160400,3815366200,27050,27050,27050,27050,0
|
|
20231121,160300,3815366200,27050,27050,27050,27050,0
|
|
20231121,160200,3815366200,27050,27050,27050,27050,0
|
|
20231121,160100,3815366200,27050,27050,27050,27050,0
|
|
20231121,160000,3815366200,27050,27050,27050,27050,0
|
|
20231121,155900,3815366200,27050,27050,27050,27050,0
|
|
20231121,155800,3815366200,27050,27050,27050,27050,0
|
|
20231121,155700,3815366200,27050,27050,27050,27050,0
|
|
20231121,155600,3815366200,27050,27050,27050,27050,0
|
|
20231121,155500,3815366200,27050,27050,27050,27050,0
|
|
20231121,155400,3815366200,27050,27050,27050,27050,0
|
|
20231121,155300,3815366200,27050,27050,27050,27050,0
|
|
20231121,155200,3815366200,27050,27050,27050,27050,0
|
|
20231121,155100,3815366200,27050,27050,27050,27050,0
|
|
20231121,155000,3815366200,27050,27050,27050,27050,0
|
|
20231121,154900,3815366200,27050,27050,27050,27050,0
|
|
20231121,154800,3815366200,27050,27050,27050,27050,0
|
|
20231121,154700,3815366200,27050,27050,27050,27050,0
|
|
20231121,154600,3815366200,27050,27050,27050,27050,0
|
|
20231121,154500,3815366200,27050,27050,27050,27050,0
|
|
20231121,154400,3815366200,27050,27050,27050,27050,0
|
|
20231121,154300,3815366200,27050,27050,27050,27050,0
|
|
20231121,154200,3815366200,27050,27050,27050,27050,0
|
|
20231121,154100,3815366200,27050,27050,27050,27050,0
|
|
20231121,154000,3815366200,27050,27050,27050,27050,0
|
|
20231121,153900,3815366200,27050,27050,27050,27050,3807
|
|
20231121,153800,3815366200,27050,27050,27050,27050,0
|
|
20231121,153700,3815366200,27050,27050,27050,27050,0
|
|
20231121,153600,3815366200,27050,27050,27050,27050,0
|
|
20231121,153500,3815366200,27050,27050,27050,27050,0
|
|
20231121,153400,3815366200,27050,27050,27050,27050,0
|
|
20231121,153300,3815366200,27050,27050,27050,27050,0
|
|
20231121,153200,3815366200,27050,27050,27050,27050,0
|
|
20231121,153100,3815366200,27050,27050,27050,27050,0
|
|
20231121,153000,3815366200,27050,27050,27050,27050,3807
|
|
20231121,152900,3712386850,27050,27050,27050,27050,0
|
|
20231121,152800,3712386850,27050,27050,27050,27050,0
|
|
20231121,152700,3712386850,27050,27050,27050,27050,0
|
|
20231121,152600,3712386850,27050,27050,27050,27050,0
|
|
20231121,152500,3712386850,27050,27050,27050,27050,0
|
|
20231121,152400,3712386850,27050,27050,27050,27050,0
|
|
20231121,152300,3712386850,27050,27050,27050,27050,0
|
|
20231121,152200,3712386850,27050,27050,27050,27050,0
|
|
20231121,152100,3712386850,27050,27050,27050,27050,0
|
|
20231121,152000,3712386850,27050,27050,27050,27050,0
|
|
20231121,151900,3712386850,27050,27000,27050,27000,567
|
|
20231121,151800,3697072100,27000,27000,27000,26950,441
|
|
20231121,151700,3685185250,27000,27000,27000,26950,1223
|
|
20231121,151600,3652185750,27000,27000,27000,27000,69
|
|
20231121,151500,3650322750,27000,27000,27000,27000,85
|
|
20231121,151400,3648027750,26950,27000,27000,26900,1061
|
|
20231121,151300,3619432900,26950,27000,27000,26950,48
|
|
20231121,151200,3618138000,26950,26950,26950,26950,105
|
|
20231121,151100,3615308250,26950,27000,27000,26900,563
|
|
20231121,151000,3600151000,27000,27000,27000,26900,55
|
|
20231121,150900,3598666500,26950,26950,26950,26950,258
|
|
20231121,150800,3591713400,26950,26950,26950,26950,133
|
|
20231121,150700,3588129050,26950,26950,26950,26950,239
|
|
20231121,150600,3581688000,26950,26950,26950,26900,109
|
|
20231121,150500,3578751350,26900,26950,26950,26900,418
|
|
20231121,150400,3567491550,26950,26950,26950,26950,118
|
|
20231121,150300,3564311450,26950,26950,26950,26850,213
|
|
20231121,150200,3558577850,26950,26900,26950,26900,1082
|
|
20231121,150100,3529454450,26900,26900,26900,26900,282
|
|
20231121,150000,3521868650,26900,26850,26900,26850,522
|
|
20231121,145900,3507840400,26900,26900,26900,26850,119
|
|
20231121,145800,3504639350,26900,26900,26900,26850,197
|
|
20231121,145700,3499340100,26900,26900,26950,26900,106
|
|
20231121,145600,3496486200,26900,26950,26950,26900,481
|
|
20231121,145500,3483540800,26950,26950,26950,26900,1139
|
|
20231121,145400,3452896000,26900,26950,26950,26900,315
|
|
20231121,145300,3444416750,26950,26950,26950,26900,1517
|
|
20231121,145200,3403602100,26950,26950,26950,26950,75
|
|
20231121,145100,3401580850,26950,26950,26950,26950,178
|
|
20231121,145000,3396783750,26950,26950,26950,26900,149
|
|
20231121,144900,3392770700,26950,26950,26950,26950,159
|
|
20231121,144800,3388485650,26950,26950,26950,26900,239
|
|
20231121,144700,3382046450,26950,26950,26950,26900,110
|
|
20231121,144600,3379084450,26950,26950,26950,26900,325
|
|
20231121,144500,3370334750,26950,26950,26950,26900,100
|
|
20231121,144400,3367639800,26950,26950,26950,26900,314
|
|
20231121,144300,3359183250,26900,26950,26950,26900,164
|
|
20231121,144200,3354768550,26950,26950,26950,26950,92
|
|
20231121,144100,3352289150,26950,26950,26950,26900,386
|
|
20231121,144000,3341899000,26950,26950,26950,26900,489
|
|
20231121,143900,3328742050,26950,26950,26950,26950,96
|
|
20231121,143800,3326154850,26950,26950,26950,26900,277
|
|
20231121,143700,3318693000,26950,26950,26950,26900,197
|
|
20231121,143600,3313383900,26950,26950,26950,26950,106
|
|
20231121,143500,3310527200,26950,26950,26950,26900,126
|
|
20231121,143400,3307134000,26950,26950,26950,26950,136
|
|
20231121,143300,3303468800,26950,26950,26950,26950,121
|
|
20231121,143200,3300207850,26950,26950,26950,26950,102
|
|
20231121,143100,3297458950,26900,27000,27000,26900,389
|
|
20231121,143000,3286972500,27000,27000,27000,27000,81
|
|
20231121,142900,3284785500,27000,27000,27000,26950,170
|
|
20231121,142800,3280200500,27000,27000,27000,26950,154
|
|
20231121,142700,3276045000,27000,27000,27000,26900,204
|
|
20231121,142600,3270542500,26950,27000,27000,26950,247
|
|
20231121,142500,3263877350,27000,27000,27000,26950,143
|
|
20231121,142400,3260018850,27000,26950,27000,26950,555
|
|
20231121,142300,3245061100,26950,26950,26950,26950,83
|
|
20231121,142200,3242824250,26950,26950,26950,26900,189
|
|
20231121,142100,3237733200,26900,26950,26950,26900,266
|
|
20231121,142000,3230573250,26950,26950,26950,26950,105
|
|
20231121,141900,3227743500,26900,27000,27000,26900,181
|
|
20231121,141800,3222868900,27000,26950,27000,26950,86
|
|
20231121,141700,3220550350,26950,26950,26950,26950,273
|
|
20231121,141600,3213193000,26950,26950,26950,26900,134
|
|
20231121,141500,3209584250,26950,26950,26950,26950,108
|
|
20231121,141400,3206673650,26950,26950,26950,26950,229
|
|
20231121,141300,3200502100,26950,26950,26950,26900,170
|
|
20231121,141200,3195923600,26950,27000,27000,26900,118
|
|
20231121,141100,3192744150,27000,26950,27000,26950,95
|
|
20231121,141000,3190182000,26950,26950,26950,26950,136
|
|
20231121,140900,3186516800,26950,26950,26950,26950,111
|
|
20231121,140800,3183525350,26950,26950,26950,26900,159
|
|
20231121,140700,3179240350,26950,26950,26950,26900,142
|
|
20231121,140600,3175414600,26900,26950,26950,26900,175
|
|
20231121,140500,3170700850,26950,26950,26950,26900,204
|
|
20231121,140400,3165210550,26950,26950,26950,26900,242
|
|
20231121,140300,3158695100,26950,27000,27000,26950,208
|
|
20231121,140200,3153085850,27000,27000,27000,27000,80
|
|
20231121,140100,3150925850,27000,27000,27000,26950,152
|
|
20231121,140000,3146822850,26950,27000,27000,26950,287
|
|
20231121,135900,3139086000,27000,27000,27000,27000,109
|
|
20231121,135800,3136143000,26950,27000,27000,26950,68
|
|
20231121,135700,3134308550,27000,27000,27000,26950,200
|
|
20231121,135600,3128911300,27000,27000,27000,27000,100
|
|
20231121,135500,3126211300,27000,26950,27000,26950,84
|
|
20231121,135400,3123943500,26950,27000,27000,26950,137
|
|
20231121,135300,3120246800,27000,27000,27000,27000,96
|
|
20231121,135200,3117654800,27000,27000,27000,27000,85
|
|
20231121,135100,3115359800,27000,27000,27000,26900,75
|
|
20231121,135000,3113337900,27000,26950,27000,26900,586
|
|
20231121,134900,3097520150,27000,27000,27000,27000,124
|
|
20231121,134800,3094172150,27000,27000,27000,26950,88
|
|
20231121,134700,3091798650,27000,27000,27000,26950,148
|
|
20231121,134600,3087805150,27000,27000,27000,27000,66
|
|
20231121,134500,3086023150,27000,27000,27000,26950,168
|
|
20231121,134400,3081489650,27000,27000,27000,26950,164
|
|
20231121,134300,3077062550,27000,26900,27000,26900,81
|
|
20231121,134200,3074877800,26950,26950,26950,26950,120
|
|
20231121,134100,3071643800,26900,26950,26950,26900,96
|
|
20231121,134000,3069059150,26950,26950,27000,26900,1171
|
|
20231121,133900,3037499050,26950,26950,26950,26950,112
|
|
20231121,133800,3034480650,26900,26950,26950,26900,341
|
|
20231121,133700,3025305500,26950,26950,26950,26950,225
|
|
20231121,133600,3019241750,26950,26950,26950,26900,464
|
|
20231121,133500,3006758100,26900,26950,26950,26900,303
|
|
20231121,133400,2998600600,26950,26950,27000,26900,209
|
|
20231121,133300,2992972850,26950,27000,27000,26950,195
|
|
20231121,133200,2987713650,27000,27000,27000,26950,180
|
|
20231121,133100,2982856200,27000,27000,27000,26950,150
|
|
20231121,133000,2978811200,27000,26950,27000,26950,184
|
|
20231121,132900,2973850150,26950,26950,26950,26900,234
|
|
20231121,132800,2967546450,26950,27000,27000,26950,191
|
|
20231121,132700,2962396250,27000,27000,27000,26950,98
|
|
20231121,132600,2959750300,27000,27000,27000,26900,161
|
|
20231121,132500,2955412700,27000,27000,27000,26950,117
|
|
20231121,132400,2952257850,27000,27000,27000,26950,494
|
|
20231121,132300,2938924000,27000,26950,27000,26900,173
|
|
20231121,132200,2934262150,27000,27000,27000,26950,393
|
|
20231121,132100,2923667200,27000,27000,27000,26950,148
|
|
20231121,132000,2919673250,27000,26950,27000,26950,119
|
|
20231121,131900,2916462750,27000,26900,27000,26900,1342
|
|
20231121,131800,2880296100,26900,26950,26950,26900,154
|
|
20231121,131700,2876151800,26950,26950,26950,26900,205
|
|
20231121,131600,2870636200,26950,26950,26950,26900,107
|
|
20231121,131500,2867753800,26950,26950,26950,26900,135
|
|
20231121,131400,2864116050,26950,26900,26950,26900,91
|
|
20231121,131300,2861663700,26950,26950,26950,26900,122
|
|
20231121,131200,2858379250,26900,26950,26950,26900,370
|
|
20231121,131100,2848421050,26950,26950,26950,26950,54
|
|
20231121,131000,2846965750,26950,26950,26950,26900,168
|
|
20231121,130900,2842440650,26950,26950,26950,26900,179
|
|
20231121,130800,2837620300,26900,26950,26950,26900,606
|
|
20231121,130700,2821313600,26900,26950,26950,26900,141
|
|
20231121,130600,2817516150,26950,26950,26950,26900,469
|
|
20231121,130500,2804878600,26950,26950,26950,26950,152
|
|
20231121,130400,2800782200,26900,26950,26950,26900,203
|
|
20231121,130300,2795318850,26950,26950,26950,26950,95
|
|
20231121,130200,2792758600,26950,26950,26950,26950,121
|
|
20231121,130100,2789497650,26950,26950,26950,26900,120
|
|
20231121,130000,2786266150,26950,26950,26950,26950,117
|
|
20231121,125900,2783113000,26950,26950,26950,26950,65
|
|
20231121,125800,2781361250,26950,26950,26950,26900,152
|
|
20231121,125700,2777267350,26950,26950,26950,26950,157
|
|
20231121,125600,2773036200,26950,26900,26950,26900,488
|
|
20231121,125500,2759907050,26900,26900,26900,26900,52
|
|
20231121,125400,2758508250,26950,26950,26950,26950,205
|
|
20231121,125300,2752983500,26850,26850,26850,26850,0
|
|
20231121,125200,2752983500,26850,26900,26900,26850,119
|
|
20231121,125100,2749783150,26950,26900,26950,26900,22
|
|
20231121,125000,2749190600,26900,26900,26900,26900,51
|
|
20231121,124900,2747818700,26900,26900,26900,26900,57
|
|
20231121,124800,2746285400,26900,26900,26900,26900,692
|
|
20231121,124700,2727670600,26950,26950,26950,26950,877
|
|
20231121,124600,2704035450,27000,27000,27000,27000,0
|
|
20231121,124500,2704035450,27000,26950,27000,26950,67
|
|
20231121,124400,2702229000,27000,27000,27000,27000,14
|
|
20231121,124300,2701851000,26950,26950,26950,26950,40
|
|
20231121,124200,2700773000,26950,26950,26950,26950,50
|
|
20231121,124100,2699425500,27000,27000,27000,27000,19
|
|
20231121,124000,2698912500,27000,27000,27000,27000,150
|
|
20231121,123900,2694862500,27000,27000,27000,26950,66
|
|
20231121,123800,2693083000,26950,26950,26950,26950,0
|
|
20231121,123700,2693083000,26950,27000,27000,26950,18
|
|
20231121,123600,2692597050,26950,27000,27000,26950,100
|
|
20231121,123500,2689899550,27000,27000,27000,27000,25
|
|
20231121,123400,2689224550,27000,27000,27000,27000,19
|
|
20231121,123300,2688711550,26950,26950,26950,26950,50
|
|
20231121,123200,2687364050,27000,27000,27000,27000,116
|
|
20231121,123100,2684232050,26950,26950,26950,26950,5
|
|
20231121,123000,2684097300,27000,26950,27000,26950,64
|
|
20231121,122900,2682371800,27000,26950,27000,26950,108
|
|
20231121,122800,2679460800,27000,27000,27000,27000,3
|
|
20231121,122700,2679379800,27000,26950,27000,26950,174
|
|
20231121,122600,2674687150,26950,26950,26950,26950,5
|
|
20231121,122500,2674552400,27000,27000,27000,27000,15
|
|
20231121,122400,2674147400,26950,26950,26950,26950,0
|
|
20231121,122300,2674147400,26950,26950,27000,26950,69
|
|
20231121,122200,2672287200,26950,26950,27000,26950,101
|
|
20231121,122100,2669565200,26950,26950,26950,26950,5
|
|
20231121,122000,2669430450,26950,27000,27000,26950,75
|
|
20231121,121900,2667407950,26950,27000,27000,26950,17
|
|
20231121,121800,2666949000,26950,26950,26950,26950,0
|
|
20231121,121700,2666949000,26950,27000,27000,26950,60
|
|
20231121,121600,2665331500,27000,26950,27000,26950,148
|
|
20231121,121500,2661342100,26950,26950,26950,26950,0
|
|
20231121,121400,2661342100,26950,26950,26950,26950,53
|
|
20231121,121300,2659913750,27000,26950,27000,26950,50
|
|
20231121,121200,2658565300,26950,26950,26950,26950,29
|
|
20231121,121100,2657783750,26950,26950,26950,26950,150
|
|
20231121,121000,2653741250,26950,26950,26950,26950,51
|
|
20231121,120900,2652366800,26950,26950,27000,26950,70
|
|
20231121,120800,2650480250,26950,26950,26950,26950,1005
|
|
20231121,120700,2623395500,26950,26950,26950,26950,15
|
|
20231121,120600,2622991250,26950,26950,26950,26950,18
|
|
20231121,120500,2622506150,26900,26900,26900,26900,270
|
|
20231121,120400,2615243150,26950,26950,26950,26950,7
|
|
20231121,120300,2615054500,27000,26950,27000,26950,330
|
|
20231121,120200,2606160250,26900,26900,26900,26900,50
|
|
20231121,120100,2604815250,26900,26950,26950,26900,1135
|
|
20231121,120000,2574283700,26950,26950,26950,26950,82
|
|
20231121,115900,2572073800,26950,26900,26950,26900,67
|
|
20231121,115800,2570270650,26950,26950,26950,26950,2
|
|
20231121,115700,2570216750,26950,26950,26950,26950,18
|
|
20231121,115600,2569731650,26900,26950,26950,26900,78
|
|
20231121,115500,2567632550,26900,26900,26900,26900,93
|
|
20231121,115400,2565130850,26950,26950,26950,26950,45
|
|
20231121,115300,2563918100,26950,26900,26950,26900,15
|
|
20231121,115200,2563514550,26900,26900,26900,26900,37
|
|
20231121,115100,2562519250,26900,26900,26900,26900,154
|
|
20231121,115000,2558376650,26900,26900,26900,26900,104
|
|
20231121,114900,2555579050,26850,27000,27000,26850,125
|
|
20231121,114800,2552218750,27000,26900,27000,26900,96
|
|
20231121,114700,2549636150,26900,26900,26900,26900,363
|
|
20231121,114600,2539871450,26900,27000,27000,26900,193
|
|
20231121,114500,2534679500,26950,26900,26950,26900,8
|
|
20231121,114400,2534463950,26900,26900,26900,26900,1
|
|
20231121,114300,2534437050,26850,26950,26950,26850,56
|
|
20231121,114200,2532932850,26850,26850,26850,26850,0
|
|
20231121,114100,2532932850,26850,26850,26850,26850,0
|
|
20231121,114000,2532932850,26850,26900,26900,26850,140
|
|
20231121,113900,2529173050,27000,27000,27000,27000,1
|
|
20231121,113800,2529146050,27000,27000,27000,27000,20
|
|
20231121,113700,2528606050,27000,27000,27000,26900,117
|
|
20231121,113600,2525458450,26950,26950,26950,26950,1
|
|
20231121,113500,2525431500,27000,27000,27000,27000,15
|
|
20231121,113400,2525026500,26850,26850,26950,26850,166
|
|
20231121,113300,2520567800,26950,26950,26950,26950,146
|
|
20231121,113200,2516633100,26950,26900,26950,26850,305
|
|
20231121,113100,2508443300,26850,26900,26900,26850,300
|
|
20231121,113000,2500387200,26900,27000,27000,26900,325
|
|
20231121,112900,2491638900,27000,26900,27000,26900,3036
|
|
20231121,112800,2409757350,26900,26900,26900,26900,5
|
|
20231121,112700,2409622850,26850,26950,26950,26850,274
|
|
20231121,112600,2402254700,26900,26950,26950,26900,65
|
|
20231121,112500,2400505950,26950,26950,26950,26900,12
|
|
20231121,112400,2400182850,26900,26900,26900,26900,50
|
|
20231121,112300,2398837850,26900,26900,26900,26850,72
|
|
20231121,112200,2396901300,26900,26850,26900,26850,267
|
|
20231121,112100,2389732250,26850,26900,26900,26850,55
|
|
20231121,112000,2388255250,26900,26900,26900,26900,17
|
|
20231121,111900,2387797950,26900,26900,26900,26900,102
|
|
20231121,111800,2385054150,26900,26950,26950,26850,983
|
|
20231121,111700,2358613900,26950,26950,26950,26900,14
|
|
20231121,111600,2358237100,26950,26950,26950,26950,1
|
|
20231121,111500,2358210150,26900,26950,26950,26900,185
|
|
20231121,111400,2353229400,26950,27000,27000,26950,26
|
|
20231121,111300,2352527900,27000,27000,27000,27000,0
|
|
20231121,111200,2352527900,27000,26950,27000,26900,253
|
|
20231121,111100,2345707900,26950,26950,26950,26950,512
|
|
20231121,111000,2331909500,26950,27000,27000,26950,4
|
|
20231121,110900,2331801650,27000,26900,27000,26900,167
|
|
20231121,110800,2327303500,26950,26950,26950,26950,23
|
|
20231121,110700,2326683650,26950,26950,26950,26900,228
|
|
20231121,110600,2320550300,27000,27000,27000,27000,0
|
|
20231121,110500,2320550300,27000,26950,27000,26950,395
|
|
20231121,110400,2309904900,26950,27000,27000,26950,40
|
|
20231121,110300,2308825100,27000,27000,27000,27000,0
|
|
20231121,110200,2308825100,27000,27050,27050,27000,84
|
|
20231121,110100,2306557050,27000,27050,27050,27000,165
|
|
20231121,110000,2302097950,27000,27050,27050,27000,55
|
|
20231121,105900,2300612850,27000,27000,27000,27000,100
|
|
20231121,105800,2297912850,27050,27050,27050,27050,25
|
|
20231121,105700,2297236600,27050,27050,27050,27050,0
|
|
20231121,105600,2297236600,27050,27050,27050,27000,165
|
|
20231121,105500,2292776550,27000,27000,27050,26950,714
|
|
20231121,105400,2273511050,27000,27050,27050,27000,259
|
|
20231121,105300,2266518000,27000,27000,27000,26950,598
|
|
20231121,105200,2250374500,27000,27000,27050,27000,346
|
|
20231121,105100,2241032250,27000,27000,27000,27000,621
|
|
20231121,105000,2224265250,27000,27000,27000,27000,74
|
|
20231121,104900,2222267250,27000,27000,27000,26950,678
|
|
20231121,104800,2203974100,27000,27000,27000,27000,1
|
|
20231121,104700,2203947100,27050,27050,27050,27000,3096
|
|
20231121,104600,2120202800,27000,26950,27000,26950,91
|
|
20231121,104500,2117746050,26950,27050,27050,26950,16
|
|
20231121,104400,2117313350,27050,26950,27050,26950,57
|
|
20231121,104300,2115776500,26950,26950,26950,26950,1
|
|
20231121,104200,2115749550,27000,27000,27000,26950,1243
|
|
20231121,104100,2082219800,27050,27000,27050,27000,62
|
|
20231121,104000,2080545650,27050,27050,27050,27050,51
|
|
20231121,103900,2079166100,27050,27050,27050,27050,15
|
|
20231121,103800,2078760350,27000,27000,27000,27000,1
|
|
20231121,103700,2078733350,27000,27050,27050,27000,491
|
|
20231121,103600,2065476250,27000,27000,27000,27000,20
|
|
20231121,103500,2064936250,27000,27000,27000,27000,495
|
|
20231121,103400,2051571250,26950,27000,27000,26950,102
|
|
20231121,103300,2048819750,26950,26950,26950,26950,172
|
|
20231121,103200,2044184350,27000,27000,27000,27000,2
|
|
20231121,103100,2044130350,26950,27000,27000,26950,104
|
|
20231121,103000,2041326600,26950,27000,27000,26950,74
|
|
20231121,102900,2039328650,27000,27000,27000,27000,52
|
|
20231121,102800,2037924650,27000,27000,27000,26950,99
|
|
20231121,102700,2035255650,27000,27000,27000,26950,68
|
|
20231121,102600,2033422400,27000,27000,27000,26950,111
|
|
20231121,102500,2030427650,27000,27000,27000,26950,55
|
|
20231121,102400,2028945150,27000,27000,27000,27000,1
|
|
20231121,102300,2028918150,27000,27000,27000,27000,80
|
|
20231121,102200,2026758150,27000,26950,27000,26950,296
|
|
20231121,102100,2018778350,26950,26750,26950,26750,16035
|
|
20231121,102000,1589775500,26800,27100,27100,26750,10297
|
|
20231121,101900,1313187750,27100,27100,27100,27100,19
|
|
20231121,101800,1312672850,27150,27150,27150,27150,19
|
|
20231121,101700,1312157000,27150,27150,27150,27100,257
|
|
20231121,101600,1305182650,27100,27000,27100,27000,399
|
|
20231121,101500,1294376450,27100,27100,27100,27100,60
|
|
20231121,101400,1292750450,27100,27000,27100,27000,102
|
|
20231121,101300,1289996050,27000,27000,27000,26950,318
|
|
20231121,101200,1281425400,27000,27000,27000,27000,154
|
|
20231121,101100,1277267400,27000,27050,27050,27000,176
|
|
20231121,101000,1272515200,27000,27050,27050,27000,51
|
|
20231121,100900,1271138150,27000,27000,27050,27000,412
|
|
20231121,100800,1260013550,27000,26950,27000,26950,57
|
|
20231121,100700,1258475500,27000,27000,27050,27000,402
|
|
20231121,100600,1247621400,27000,27050,27050,27000,2012
|
|
20231121,100500,1193259850,27100,27100,27100,27050,162
|
|
20231121,100400,1188874850,27100,27100,27100,27050,142
|
|
20231121,100300,1185030600,27100,27050,27100,27050,53
|
|
20231121,100200,1183596800,27100,27100,27100,27050,2187
|
|
20231121,100100,1124421700,27150,27100,27150,27100,747
|
|
20231121,100000,1104176450,27150,27200,27200,27100,168
|
|
20231121,095900,1099615450,27150,27200,27200,27150,264
|
|
20231121,095800,1092442800,27200,27200,27200,27150,217
|
|
20231121,095700,1086544550,27200,27200,27200,27150,492
|
|
20231121,095600,1073169600,27200,27150,27200,27150,639
|
|
20231121,095500,1055799650,27200,27200,27200,27150,451
|
|
20231121,095400,1043537200,27150,27200,27200,27150,789
|
|
20231121,095300,1022091200,27200,27150,27200,27150,434
|
|
20231121,095200,1010287550,27150,27150,27200,27150,164
|
|
20231121,095100,1005827700,27200,27150,27200,27100,656
|
|
20231121,095000,988007250,27150,27200,27200,27150,323
|
|
20231121,094900,979221900,27150,27150,27200,27150,282
|
|
20231121,094800,971556150,27150,27200,27200,27150,647
|
|
20231121,094700,953962850,27200,27200,27200,27150,355
|
|
20231121,094600,944306900,27200,27100,27200,27100,4464
|
|
20231121,094500,823110200,27100,27100,27100,27000,505
|
|
20231121,094400,809461200,27000,27100,27100,27000,778
|
|
20231121,094300,788438300,27050,27050,27050,27050,120
|
|
20231121,094200,785192300,27100,27100,27100,27100,603
|
|
20231121,094100,768851000,27100,27150,27150,27000,798
|
|
20231121,094000,747231050,27150,27100,27150,27050,701
|
|
20231121,093900,728233900,27100,27000,27150,27000,1914
|
|
20231121,093800,676380350,27050,27050,27050,27000,239
|
|
20231121,093700,669916400,27050,27050,27100,27050,267
|
|
20231121,093600,662694000,27000,27000,27050,27000,271
|
|
20231121,093500,655370400,27000,27000,27050,27000,223
|
|
20231121,093400,649341600,27000,27100,27100,27000,720
|
|
20231121,093300,629846950,27100,27100,27100,27050,209
|
|
20231121,093200,624183200,27050,27100,27100,27050,215
|
|
20231121,093100,618360850,27100,27050,27100,27050,603
|
|
20231121,093000,602039550,27100,27000,27100,26950,541
|
|
20231121,092900,587407250,27000,27000,27050,26950,198
|
|
20231121,092800,582053900,27000,27000,27050,26950,440
|
|
20231121,092700,570152500,27000,26950,27050,26950,354
|
|
20231121,092600,560591800,26950,27000,27000,26950,271
|
|
20231121,092500,553274850,27000,27000,27000,27000,295
|
|
20231121,092400,545309850,26950,27000,27000,26950,741
|
|
20231121,092300,525325300,26950,27000,27000,26950,56
|
|
20231121,092200,523815750,27000,27000,27000,26950,222
|
|
20231121,092100,517823100,26950,27000,27050,26950,589
|
|
20231121,092000,501906700,27050,27050,27050,27050,354
|
|
20231121,091900,492331000,27100,27050,27100,27050,302
|
|
20231121,091800,484160250,27100,27050,27100,27050,734
|
|
20231121,091700,464269550,27100,27050,27100,27050,309
|
|
20231121,091600,455906000,27000,26950,27000,26900,2817
|
|
20231121,091500,379871350,26950,26900,26950,26850,565
|
|
20231121,091400,364679250,26850,27000,27000,26850,1660
|
|
20231121,091300,320028800,26950,27050,27050,26900,1718
|
|
20231121,091200,273711750,27000,27050,27050,26950,1372
|
|
20231121,091100,236656400,27050,27050,27050,27050,426
|
|
20231121,091000,225133100,27100,27150,27150,27100,515
|
|
20231121,090900,211156800,27150,27050,27150,27050,1068
|
|
20231121,090800,182214750,27150,27050,27150,27050,498
|
|
20231121,090700,168718150,27150,27000,27150,27000,673
|
|
20231121,090600,150508950,27050,27000,27100,27000,435
|
|
20231121,090500,138738550,27000,27050,27050,27000,763
|
|
20231121,090400,118118000,27050,27050,27100,27000,1275
|
|
20231121,090300,83636700,27050,27100,27150,27050,910
|
|
20231121,090200,58985000,27150,27200,27200,27100,401
|
|
20231121,090100,48105200,27200,27100,27250,27050,485
|
|
20231121,090000,34949250,27200,27150,27200,27050,1288
|