587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184400,3572584700,35800,35800,35800,35800,4983
|
|
20231127,184300,3572584700,35800,35800,35800,35800,0
|
|
20231127,184200,3572584700,35800,35800,35800,35800,0
|
|
20231127,184100,3572584700,35800,35800,35800,35800,0
|
|
20231127,184000,3572584700,35800,35800,35800,35800,0
|
|
20231127,183900,3572584700,35800,35800,35800,35800,0
|
|
20231127,183800,3572584700,35800,35800,35800,35800,0
|
|
20231127,183700,3572584700,35800,35800,35800,35800,0
|
|
20231127,183600,3572584700,35800,35800,35800,35800,0
|
|
20231127,183500,3572584700,35800,35800,35800,35800,0
|
|
20231127,183400,3572584700,35800,35800,35800,35800,0
|
|
20231127,183300,3572584700,35800,35800,35800,35800,0
|
|
20231127,183200,3572584700,35800,35800,35800,35800,0
|
|
20231127,183100,3572584700,35800,35800,35800,35800,0
|
|
20231127,183000,3572584700,35800,35800,35800,35800,0
|
|
20231127,182900,3572584700,35800,35800,35800,35800,0
|
|
20231127,182800,3572584700,35800,35800,35800,35800,0
|
|
20231127,182700,3572584700,35800,35800,35800,35800,0
|
|
20231127,182600,3572584700,35800,35800,35800,35800,0
|
|
20231127,182500,3572584700,35800,35800,35800,35800,0
|
|
20231127,182400,3572584700,35800,35800,35800,35800,0
|
|
20231127,182300,3572584700,35800,35800,35800,35800,0
|
|
20231127,182200,3572584700,35800,35800,35800,35800,0
|
|
20231127,182100,3572584700,35800,35800,35800,35800,0
|
|
20231127,182000,3572584700,35800,35800,35800,35800,0
|
|
20231127,181900,3572584700,35800,35800,35800,35800,0
|
|
20231127,181800,3572584700,35800,35800,35800,35800,0
|
|
20231127,181700,3572584700,35800,35800,35800,35800,0
|
|
20231127,181600,3572584700,35800,35800,35800,35800,0
|
|
20231127,181500,3572584700,35800,35800,35800,35800,0
|
|
20231127,181400,3572584700,35800,35800,35800,35800,4983
|
|
20231127,181300,3572584700,35800,35800,35800,35800,0
|
|
20231127,181200,3572584700,35800,35800,35800,35800,0
|
|
20231127,181100,3572584700,35800,35800,35800,35800,0
|
|
20231127,181000,3572584700,35800,35800,35800,35800,0
|
|
20231127,180900,3572584700,35800,35800,35800,35800,0
|
|
20231127,180800,3572584700,35800,35800,35800,35800,0
|
|
20231127,180700,3572584700,35800,35800,35800,35800,0
|
|
20231127,180600,3572584700,35800,35800,35800,35800,0
|
|
20231127,180500,3572584700,35800,35800,35800,35800,0
|
|
20231127,180400,3572584700,35800,35800,35800,35800,0
|
|
20231127,180300,3572584700,35800,35800,35800,35800,0
|
|
20231127,180200,3572584700,35800,35800,35800,35800,0
|
|
20231127,180100,3572584700,35800,35800,35800,35800,0
|
|
20231127,180000,3572584700,35800,35800,35800,35800,0
|
|
20231127,175900,3572584700,35800,35800,35800,35800,0
|
|
20231127,175800,3572584700,35800,35800,35800,35800,0
|
|
20231127,175700,3572584700,35800,35800,35800,35800,0
|
|
20231127,175600,3572584700,35800,35800,35800,35800,0
|
|
20231127,175500,3572584700,35800,35800,35800,35800,0
|
|
20231127,175400,3572584700,35800,35800,35800,35800,0
|
|
20231127,175300,3572584700,35800,35800,35800,35800,0
|
|
20231127,175200,3572584700,35800,35800,35800,35800,0
|
|
20231127,175100,3572584700,35800,35800,35800,35800,0
|
|
20231127,175000,3572584700,35800,35800,35800,35800,0
|
|
20231127,174900,3572584700,35800,35800,35800,35800,0
|
|
20231127,174800,3572584700,35800,35800,35800,35800,0
|
|
20231127,174700,3572584700,35800,35800,35800,35800,0
|
|
20231127,174600,3572584700,35800,35800,35800,35800,0
|
|
20231127,174500,3572584700,35800,35800,35800,35800,0
|
|
20231127,174400,3572584700,35800,35800,35800,35800,4983
|
|
20231127,174300,3572584700,35800,35800,35800,35800,0
|
|
20231127,174200,3572584700,35800,35800,35800,35800,0
|
|
20231127,174100,3572584700,35800,35800,35800,35800,0
|
|
20231127,174000,3572584700,35800,35800,35800,35800,0
|
|
20231127,173900,3572584700,35800,35800,35800,35800,0
|
|
20231127,173800,3572584700,35800,35800,35800,35800,0
|
|
20231127,173700,3572584700,35800,35800,35800,35800,0
|
|
20231127,173600,3572584700,35800,35800,35800,35800,0
|
|
20231127,173500,3572584700,35800,35800,35800,35800,0
|
|
20231127,173400,3572584700,35800,35800,35800,35800,0
|
|
20231127,173300,3572584700,35800,35800,35800,35800,0
|
|
20231127,173200,3572584700,35800,35800,35800,35800,0
|
|
20231127,173100,3572584700,35800,35800,35800,35800,0
|
|
20231127,173000,3572584700,35800,35800,35800,35800,0
|
|
20231127,172900,3572584700,35800,35800,35800,35800,0
|
|
20231127,172800,3572584700,35800,35800,35800,35800,0
|
|
20231127,172700,3572584700,35800,35800,35800,35800,0
|
|
20231127,172600,3572584700,35800,35800,35800,35800,0
|
|
20231127,172500,3572584700,35800,35800,35800,35800,0
|
|
20231127,172400,3572584700,35800,35800,35800,35800,0
|
|
20231127,172300,3572584700,35800,35800,35800,35800,0
|
|
20231127,172200,3572584700,35800,35800,35800,35800,0
|
|
20231127,172100,3572584700,35800,35800,35800,35800,0
|
|
20231127,172000,3572584700,35800,35800,35800,35800,0
|
|
20231127,171900,3572584700,35800,35800,35800,35800,0
|
|
20231127,171800,3572584700,35800,35800,35800,35800,0
|
|
20231127,171700,3572584700,35800,35800,35800,35800,0
|
|
20231127,171600,3572584700,35800,35800,35800,35800,0
|
|
20231127,171500,3572584700,35800,35800,35800,35800,0
|
|
20231127,171400,3572584700,35800,35800,35800,35800,4983
|
|
20231127,171300,3572584700,35800,35800,35800,35800,0
|
|
20231127,171200,3572584700,35800,35800,35800,35800,0
|
|
20231127,171100,3572584700,35800,35800,35800,35800,0
|
|
20231127,171000,3572584700,35800,35800,35800,35800,0
|
|
20231127,170900,3572584700,35800,35800,35800,35800,0
|
|
20231127,170800,3572584700,35800,35800,35800,35800,0
|
|
20231127,170700,3572584700,35800,35800,35800,35800,0
|
|
20231127,170600,3572584700,35800,35800,35800,35800,0
|
|
20231127,170500,3572584700,35800,35800,35800,35800,0
|
|
20231127,170400,3572584700,35800,35800,35800,35800,0
|
|
20231127,170300,3572584700,35800,35800,35800,35800,0
|
|
20231127,170200,3572584700,35800,35800,35800,35800,0
|
|
20231127,170100,3572584700,35800,35800,35800,35800,0
|
|
20231127,170000,3572584700,35800,35800,35800,35800,0
|
|
20231127,165900,3572584700,35800,35800,35800,35800,0
|
|
20231127,165800,3572584700,35800,35800,35800,35800,0
|
|
20231127,165700,3572584700,35800,35800,35800,35800,0
|
|
20231127,165600,3572584700,35800,35800,35800,35800,0
|
|
20231127,165500,3572584700,35800,35800,35800,35800,0
|
|
20231127,165400,3572584700,35800,35800,35800,35800,0
|
|
20231127,165300,3572584700,35800,35800,35800,35800,0
|
|
20231127,165200,3572584700,35800,35800,35800,35800,0
|
|
20231127,165100,3572584700,35800,35800,35800,35800,0
|
|
20231127,165000,3572584700,35800,35800,35800,35800,0
|
|
20231127,164900,3572584700,35800,35800,35800,35800,0
|
|
20231127,164800,3572584700,35800,35800,35800,35800,0
|
|
20231127,164700,3572584700,35800,35800,35800,35800,0
|
|
20231127,164600,3572584700,35800,35800,35800,35800,0
|
|
20231127,164500,3572584700,35800,35800,35800,35800,0
|
|
20231127,164400,3572584700,35800,35800,35800,35800,4983
|
|
20231127,164300,3572584700,35800,35800,35800,35800,0
|
|
20231127,164200,3572584700,35800,35800,35800,35800,0
|
|
20231127,164100,3572584700,35800,35800,35800,35800,0
|
|
20231127,164000,3572584700,35800,35800,35800,35800,0
|
|
20231127,163900,3572584700,35800,35800,35800,35800,0
|
|
20231127,163800,3572584700,35800,35800,35800,35800,0
|
|
20231127,163700,3572584700,35800,35800,35800,35800,0
|
|
20231127,163600,3572584700,35800,35800,35800,35800,0
|
|
20231127,163500,3572584700,35800,35800,35800,35800,0
|
|
20231127,163400,3572584700,35800,35800,35800,35800,0
|
|
20231127,163300,3572584700,35800,35800,35800,35800,0
|
|
20231127,163200,3572584700,35800,35800,35800,35800,0
|
|
20231127,163100,3572584700,35800,35800,35800,35800,0
|
|
20231127,163000,3572584700,35800,35800,35800,35800,0
|
|
20231127,162900,3572584700,35800,35800,35800,35800,0
|
|
20231127,162800,3572584700,35800,35800,35800,35800,0
|
|
20231127,162700,3572584700,35800,35800,35800,35800,0
|
|
20231127,162600,3572584700,35800,35800,35800,35800,0
|
|
20231127,162500,3572584700,35800,35800,35800,35800,0
|
|
20231127,162400,3572584700,35800,35800,35800,35800,0
|
|
20231127,162300,3572584700,35800,35800,35800,35800,0
|
|
20231127,162200,3572584700,35800,35800,35800,35800,0
|
|
20231127,162100,3572584700,35800,35800,35800,35800,0
|
|
20231127,162000,3572584700,35800,35800,35800,35800,0
|
|
20231127,161900,3572584700,35800,35800,35800,35800,0
|
|
20231127,161800,3572584700,35800,35800,35800,35800,0
|
|
20231127,161700,3572584700,35800,35800,35800,35800,0
|
|
20231127,161600,3572584700,35800,35800,35800,35800,0
|
|
20231127,161500,3572584700,35800,35800,35800,35800,0
|
|
20231127,161400,3572584700,35800,35800,35800,35800,4983
|
|
20231127,161300,3572584700,35800,35800,35800,35800,0
|
|
20231127,161200,3572584700,35800,35800,35800,35800,0
|
|
20231127,161100,3572584700,35800,35800,35800,35800,0
|
|
20231127,161000,3572584700,35800,35800,35800,35800,0
|
|
20231127,160900,3572584700,35800,35800,35800,35800,0
|
|
20231127,160800,3572584700,35800,35800,35800,35800,0
|
|
20231127,160700,3572584700,35800,35800,35800,35800,0
|
|
20231127,160600,3572584700,35800,35800,35800,35800,0
|
|
20231127,160500,3572584700,35800,35800,35800,35800,0
|
|
20231127,160400,3572584700,35800,35800,35800,35800,0
|
|
20231127,160300,3572584700,35800,35800,35800,35800,0
|
|
20231127,160200,3572584700,35800,35800,35800,35800,0
|
|
20231127,160100,3572584700,35800,35800,35800,35800,0
|
|
20231127,160000,3572584700,35800,35800,35800,35800,0
|
|
20231127,155900,3572584700,35800,35800,35800,35800,0
|
|
20231127,155800,3572584700,35800,35800,35800,35800,0
|
|
20231127,155700,3572584700,35800,35800,35800,35800,0
|
|
20231127,155600,3572584700,35800,35800,35800,35800,0
|
|
20231127,155500,3572584700,35800,35800,35800,35800,0
|
|
20231127,155400,3572584700,35800,35800,35800,35800,0
|
|
20231127,155300,3572584700,35800,35800,35800,35800,0
|
|
20231127,155200,3572584700,35800,35800,35800,35800,0
|
|
20231127,155100,3572584700,35800,35800,35800,35800,0
|
|
20231127,155000,3572584700,35800,35800,35800,35800,0
|
|
20231127,154900,3572584700,35800,35800,35800,35800,0
|
|
20231127,154800,3572584700,35800,35800,35800,35800,0
|
|
20231127,154700,3572584700,35800,35800,35800,35800,0
|
|
20231127,154600,3572584700,35800,35800,35800,35800,0
|
|
20231127,154500,3572584700,35800,35800,35800,35800,0
|
|
20231127,154400,3572584700,35800,35800,35800,35800,4983
|
|
20231127,154300,3572584700,35800,35800,35800,35800,0
|
|
20231127,154200,3572584700,35800,35800,35800,35800,0
|
|
20231127,154100,3572584700,35800,35800,35800,35800,0
|
|
20231127,154000,3572584700,35800,35800,35800,35800,0
|
|
20231127,153900,3572584700,35800,35800,35800,35800,0
|
|
20231127,153800,3572584700,35800,35800,35800,35800,0
|
|
20231127,153700,3572584700,35800,35800,35800,35800,0
|
|
20231127,153600,3572584700,35800,35800,35800,35800,0
|
|
20231127,153500,3572584700,35800,35800,35800,35800,0
|
|
20231127,153400,3572584700,35800,35800,35800,35800,0
|
|
20231127,153300,3572584700,35800,35800,35800,35800,0
|
|
20231127,153200,3572584700,35800,35800,35800,35800,0
|
|
20231127,153100,3572584700,35800,35800,35800,35800,0
|
|
20231127,153000,3572584700,35800,35800,35800,35800,4983
|
|
20231127,152900,3394193300,35800,35800,35800,35800,0
|
|
20231127,152800,3394193300,35800,35800,35800,35800,0
|
|
20231127,152700,3394193300,35800,35800,35800,35800,0
|
|
20231127,152600,3394193300,35800,35800,35800,35800,0
|
|
20231127,152500,3394193300,35800,35800,35800,35800,0
|
|
20231127,152400,3394193300,35800,35800,35800,35800,0
|
|
20231127,152300,3394193300,35800,35800,35800,35800,0
|
|
20231127,152200,3394193300,35800,35800,35800,35800,0
|
|
20231127,152100,3394193300,35800,35800,35800,35800,0
|
|
20231127,152000,3394193300,35800,35800,35800,35800,0
|
|
20231127,151900,3394193300,35800,35800,35800,35700,876
|
|
20231127,151800,3362888850,35750,35800,35800,35750,529
|
|
20231127,151700,3343977050,35750,35800,35800,35750,139
|
|
20231127,151600,3339004100,35800,35800,35800,35750,327
|
|
20231127,151500,3327312500,35800,35800,35800,35750,57
|
|
20231127,151400,3325273900,35800,35750,35800,35750,80
|
|
20231127,151300,3322409950,35800,35850,35850,35750,99
|
|
20231127,151200,3318866250,35800,35800,35850,35800,134
|
|
20231127,151100,3314067500,35850,35800,35850,35750,484
|
|
20231127,151000,3296732800,35850,35750,35850,35750,47
|
|
20231127,150900,3295048600,35800,35800,35800,35800,595
|
|
20231127,150800,3273747600,35800,35850,35850,35800,22
|
|
20231127,150700,3272959400,35850,35850,35850,35800,38
|
|
20231127,150600,3271597450,35800,35850,35850,35800,170
|
|
20231127,150500,3265506200,35850,35800,35850,35800,815
|
|
20231127,150400,3236319100,35800,35800,35800,35750,84
|
|
20231127,150300,3233313050,35800,35800,35800,35750,118
|
|
20231127,150200,3229094150,35750,35750,35750,35750,119
|
|
20231127,150100,3224839900,35750,35750,35750,35750,21
|
|
20231127,150000,3224089150,35800,35800,35800,35750,80
|
|
20231127,145900,3221227500,35750,35750,35750,35750,366
|
|
20231127,145800,3208143000,35750,35750,35750,35750,205
|
|
20231127,145700,3200814250,35750,35800,35800,35750,184
|
|
20231127,145600,3194233400,35800,35800,35800,35800,52
|
|
20231127,145500,3192371800,35800,35800,35800,35750,41
|
|
20231127,145400,3190905450,35800,35800,35800,35750,74
|
|
20231127,145300,3188256700,35800,35800,35800,35700,1181
|
|
20231127,145200,3146054500,35750,35750,35800,35750,415
|
|
20231127,145100,3131197850,35750,35800,35800,35750,140
|
|
20231127,145000,3126186850,35800,35800,35800,35800,8
|
|
20231127,144900,3125900450,35800,35850,35850,35800,203
|
|
20231127,144800,3118633000,35800,35850,35850,35800,27
|
|
20231127,144700,3117666350,35800,35800,35800,35800,200
|
|
20231127,144600,3110506350,35800,35800,35800,35800,325
|
|
20231127,144500,3098871350,35800,35800,35800,35800,25
|
|
20231127,144400,3097976350,35750,35750,35750,35750,133
|
|
20231127,144300,3093221600,35750,35750,35750,35700,266
|
|
20231127,144200,3083712250,35750,35750,35750,35750,415
|
|
20231127,144100,3068876000,35750,35750,35750,35750,176
|
|
20231127,144000,3062584000,35750,35750,35750,35750,6
|
|
20231127,143900,3062369500,35750,35750,35750,35750,60
|
|
20231127,143800,3060224500,35750,35700,35750,35700,286
|
|
20231127,143700,3050011000,35700,35750,35750,35700,12
|
|
20231127,143600,3049582050,35700,35750,35750,35700,69
|
|
20231127,143500,3047116800,35750,35800,35800,35750,480
|
|
20231127,143400,3029956750,35800,35800,35800,35750,8
|
|
20231127,143300,3029670600,35800,35800,35800,35750,45
|
|
20231127,143200,3028059650,35800,35800,35800,35750,235
|
|
20231127,143100,3019648350,35800,35800,35800,35800,181
|
|
20231127,143000,3013168550,35750,35800,35800,35750,136
|
|
20231127,142900,3008300750,35800,35800,35800,35800,3
|
|
20231127,142800,3008193350,35800,35750,35800,35750,141
|
|
20231127,142700,3003152100,35750,35800,35800,35750,48
|
|
20231127,142600,3001435800,35750,35750,35750,35750,48
|
|
20231127,142500,2999719800,35700,35750,35750,35700,311
|
|
20231127,142400,2988608900,35750,35850,35850,35700,3064
|
|
20231127,142300,2879031900,35850,35850,35850,35850,2
|
|
20231127,142200,2878960200,35800,35800,35800,35800,29
|
|
20231127,142100,2877922000,35800,35850,35850,35800,45
|
|
20231127,142000,2876309800,35850,35850,35850,35850,13
|
|
20231127,141900,2875843750,35850,35800,35850,35800,161
|
|
20231127,141800,2870079900,35800,35850,35850,35800,49
|
|
20231127,141700,2868324900,35800,35850,35850,35800,97
|
|
20231127,141600,2864851750,35850,35850,35850,35850,16
|
|
20231127,141500,2864278150,35850,35850,35850,35850,12
|
|
20231127,141400,2863847950,35850,35850,35850,35850,0
|
|
20231127,141300,2863847950,35850,35850,35850,35800,118
|
|
20231127,141200,2859617750,35850,35850,35850,35850,125
|
|
20231127,141100,2855136500,35850,35800,35850,35800,570
|
|
20231127,141000,2834730200,35800,35800,35800,35800,37
|
|
20231127,140900,2833405600,35850,35850,35850,35850,38
|
|
20231127,140800,2832043300,35850,35800,35850,35800,87
|
|
20231127,140700,2828928200,35800,35850,35850,35800,21
|
|
20231127,140600,2828175400,35850,35800,35850,35800,119
|
|
20231127,140500,2823909950,35850,35800,35850,35800,103
|
|
20231127,140400,2820222350,35850,35850,35850,35850,78
|
|
20231127,140300,2817426050,35850,35850,35850,35850,60
|
|
20231127,140200,2815275050,35850,35900,35900,35800,16
|
|
20231127,140100,2814701700,35900,35900,35900,35900,0
|
|
20231127,140000,2814701700,35900,35900,35900,35850,45
|
|
20231127,135900,2813086700,35800,35900,35900,35800,673
|
|
20231127,135800,2788965500,35950,35950,35950,35950,0
|
|
20231127,135700,2788965500,35950,35950,35950,35950,2
|
|
20231127,135600,2788893600,35950,35950,36000,35950,961
|
|
20231127,135500,2754325350,35850,35900,35900,35850,201
|
|
20231127,135400,2747119450,35950,35950,35950,35950,11
|
|
20231127,135300,2746724000,35900,35900,35900,35900,101
|
|
20231127,135200,2743098100,35900,35900,35900,35900,22
|
|
20231127,135100,2742308300,35900,35900,35900,35900,52
|
|
20231127,135000,2740441500,35850,35900,35950,35850,1749
|
|
20231127,134900,2677631750,35850,35850,35850,35800,1630
|
|
20231127,134800,2619198950,35850,35850,35850,35800,254
|
|
20231127,134700,2610104300,35800,35800,35800,35800,613
|
|
20231127,134600,2588158900,35800,35800,35850,35800,681
|
|
20231127,134500,2563764100,35850,35850,35850,35850,10
|
|
20231127,134400,2563405600,35850,35850,35850,35850,3
|
|
20231127,134300,2563298050,35800,35800,35800,35800,1
|
|
20231127,134200,2563262250,35850,35850,35850,35800,115
|
|
20231127,134100,2559144450,35850,35800,35850,35800,11
|
|
20231127,134000,2558750600,35800,35800,35800,35800,124
|
|
20231127,133900,2554311400,35800,35800,35800,35800,50
|
|
20231127,133800,2552521400,35800,35800,35800,35800,99
|
|
20231127,133700,2548977200,35800,35800,35800,35800,6
|
|
20231127,133600,2548762400,35800,35850,35850,35800,417
|
|
20231127,133500,2533833300,35800,35850,35850,35800,92
|
|
20231127,133400,2530539550,35850,35850,35850,35850,11
|
|
20231127,133300,2530145200,35850,35850,35850,35850,4
|
|
20231127,133200,2530001800,35850,35800,35850,35800,2
|
|
20231127,133100,2529930150,35800,35800,35850,35800,40
|
|
20231127,133000,2528497150,35800,35850,35850,35800,14
|
|
20231127,132900,2527995450,35800,35800,35800,35800,46
|
|
20231127,132800,2526348650,35800,35800,35800,35800,0
|
|
20231127,132700,2526348650,35800,35800,35800,35800,67
|
|
20231127,132600,2523950050,35800,35800,35800,35800,60
|
|
20231127,132500,2521802050,35800,35850,35850,35800,55
|
|
20231127,132400,2519832500,35850,35850,35850,35850,13
|
|
20231127,132300,2519366450,35800,35800,35800,35800,5
|
|
20231127,132200,2519187450,35800,35800,35800,35800,0
|
|
20231127,132100,2519187450,35800,35850,35850,35800,59
|
|
20231127,132000,2517074850,35850,35800,35850,35800,34
|
|
20231127,131900,2515856600,35800,35800,35800,35800,23
|
|
20231127,131800,2515033200,35750,35850,35850,35750,543
|
|
20231127,131700,2495620850,35750,35800,35800,35750,77
|
|
20231127,131600,2492865900,35800,35800,35800,35750,39
|
|
20231127,131500,2491469750,35800,35800,35800,35750,77
|
|
20231127,131400,2488713200,35750,35750,35800,35750,310
|
|
20231127,131300,2477628900,35750,35750,35800,35750,67
|
|
20231127,131200,2475233550,35750,35800,35800,35750,31
|
|
20231127,131100,2474124650,35800,35800,35800,35800,10
|
|
20231127,131000,2473766650,35800,35750,35800,35750,69
|
|
20231127,130900,2471297150,35800,35750,35800,35750,156
|
|
20231127,130800,2465714250,35750,35750,35750,35750,3
|
|
20231127,130700,2465607000,35800,35800,35800,35800,294
|
|
20231127,130600,2455081800,35800,35850,35850,35750,158
|
|
20231127,130500,2449425800,35800,35800,35800,35800,76
|
|
20231127,130400,2446705000,35850,35850,35850,35850,14
|
|
20231127,130300,2446203100,35850,35800,35850,35800,4
|
|
20231127,130200,2446059800,35800,35800,35800,35800,145
|
|
20231127,130100,2440868800,35800,35800,35850,35800,179
|
|
20231127,130000,2434460000,35850,35850,35850,35850,6
|
|
20231127,125900,2434244900,35850,35850,35850,35850,161
|
|
20231127,125800,2428473050,35850,35850,35850,35850,50
|
|
20231127,125700,2426680550,35850,35850,35850,35800,36
|
|
20231127,125600,2425390000,35850,35850,35850,35850,17
|
|
20231127,125500,2424780550,35850,35800,35850,35800,130
|
|
20231127,125400,2420120100,35850,35850,35850,35850,2
|
|
20231127,125300,2420048400,35800,35800,35800,35800,11
|
|
20231127,125200,2419654600,35800,35800,35800,35750,44
|
|
20231127,125100,2418080900,35800,35800,35800,35800,1
|
|
20231127,125000,2418045100,35750,35800,35800,35750,186
|
|
20231127,124900,2411394900,35800,35800,35800,35800,255
|
|
20231127,124800,2402265900,35750,35800,35850,35750,164
|
|
20231127,124700,2396400500,35800,35800,35800,35800,9
|
|
20231127,124600,2396078300,35850,35750,35850,35750,68
|
|
20231127,124500,2393646800,35750,35850,35850,35750,2170
|
|
20231127,124400,2315996350,35850,35850,35850,35850,14
|
|
20231127,124300,2315494450,35850,35800,35850,35800,46
|
|
20231127,124200,2313845650,35850,35850,35850,35800,6
|
|
20231127,124100,2313630700,35850,35800,35850,35800,16
|
|
20231127,124000,2313057550,35850,35850,35850,35850,22
|
|
20231127,123900,2312268850,35850,35900,35900,35850,189
|
|
20231127,123800,2305493050,35850,35850,35850,35850,281
|
|
20231127,123700,2295419200,35850,35850,35850,35850,114
|
|
20231127,123600,2291332300,35900,35900,35900,35900,55
|
|
20231127,123500,2289357800,35900,35900,35900,35900,2
|
|
20231127,123400,2289286000,35900,35900,35900,35900,1
|
|
20231127,123300,2289250100,35900,35900,35900,35900,4
|
|
20231127,123200,2289106500,35900,35900,35900,35900,4
|
|
20231127,123100,2288962900,35900,35900,35900,35900,0
|
|
20231127,123000,2288962900,35900,35900,35900,35900,24
|
|
20231127,122900,2288101300,35850,35850,35850,35850,0
|
|
20231127,122800,2288101300,35850,35850,35850,35850,92
|
|
20231127,122700,2284803100,35850,35850,35850,35850,64
|
|
20231127,122600,2282508700,35850,35850,35850,35850,583
|
|
20231127,122500,2261608150,35850,35850,35850,35850,2
|
|
20231127,122400,2261536450,35850,35800,35850,35800,41
|
|
20231127,122300,2260067050,35800,35850,35850,35800,124
|
|
20231127,122200,2255621800,35850,35850,35850,35850,1175
|
|
20231127,122100,2213498050,35900,35900,35900,35850,31
|
|
20231127,122000,2212385450,35900,35850,35900,35850,11
|
|
20231127,121900,2211991050,35850,35850,35850,35850,93
|
|
20231127,121800,2208657000,35850,35900,35900,35850,94
|
|
20231127,121700,2205286950,35850,35850,35900,35850,23
|
|
20231127,121600,2204461400,35900,35900,35900,35900,49
|
|
20231127,121500,2202702300,35850,35900,35900,35850,31
|
|
20231127,121400,2201589500,35900,35850,35900,35850,194
|
|
20231127,121300,2194634100,35850,35900,35900,35850,119
|
|
20231127,121200,2190367450,35900,35900,35900,35900,29
|
|
20231127,121100,2189326350,35900,35900,35900,35900,12
|
|
20231127,121000,2188895550,35900,35900,35900,35900,22
|
|
20231127,120900,2188105750,35900,35900,35900,35850,159
|
|
20231127,120800,2182402650,35900,35900,35900,35900,81
|
|
20231127,120700,2179494750,35900,35900,35900,35850,197
|
|
20231127,120600,2172422850,35900,35950,35950,35900,15
|
|
20231127,120500,2171884100,35900,35900,35950,35900,315
|
|
20231127,120400,2160575550,35900,35900,35900,35900,104
|
|
20231127,120300,2156841950,35900,35950,35950,35900,49
|
|
20231127,120200,2155080600,35950,35950,35950,35950,1
|
|
20231127,120100,2155044650,35900,35900,35900,35900,4
|
|
20231127,120000,2154901050,35900,35950,35950,35900,404
|
|
20231127,115900,2140397350,35900,35900,35900,35900,2
|
|
20231127,115800,2140325550,35900,35900,35900,35900,323
|
|
20231127,115700,2128729850,35950,35950,35950,35950,5
|
|
20231127,115600,2128550100,35950,35950,35950,35950,0
|
|
20231127,115500,2128550100,35950,35950,35950,35950,128
|
|
20231127,115400,2123948500,36000,36000,36000,36000,20
|
|
20231127,115300,2123228500,35950,36000,36000,35950,136
|
|
20231127,115200,2118339250,35950,35950,35950,35900,200
|
|
20231127,115100,2111149500,35900,35950,35950,35900,227
|
|
20231127,115000,2103000150,35900,35950,35950,35900,152
|
|
20231127,114900,2097543250,35900,35950,35950,35900,34
|
|
20231127,114800,2096322450,35900,35950,35950,35900,38
|
|
20231127,114700,2094958100,35900,35950,35950,35900,74
|
|
20231127,114600,2092297850,36000,36000,36000,36000,21
|
|
20231127,114500,2091541850,35900,36000,36000,35900,78
|
|
20231127,114400,2088740700,35900,35950,35950,35900,188
|
|
20231127,114300,2081989700,35900,35900,35900,35900,35
|
|
20231127,114200,2080733200,35950,36000,36000,35950,209
|
|
20231127,114100,2073219450,36000,36000,36000,36000,0
|
|
20231127,114000,2073219450,36000,35950,36000,35950,154
|
|
20231127,113900,2067682750,35950,35950,35950,35900,104
|
|
20231127,113800,2063944050,35950,35950,35950,35950,17
|
|
20231127,113700,2063332900,35950,35950,35950,35950,48
|
|
20231127,113600,2061607300,35950,35950,35950,35950,225
|
|
20231127,113500,2053518550,35900,35900,35900,35900,6
|
|
20231127,113400,2053303150,35950,35950,35950,35950,0
|
|
20231127,113300,2053303150,35950,35950,35950,35950,3
|
|
20231127,113200,2053195300,35900,35900,35900,35900,65
|
|
20231127,113100,2050861800,35900,35900,35900,35900,0
|
|
20231127,113000,2050861800,35900,35900,35900,35900,140
|
|
20231127,112900,2045835800,35900,35900,35900,35900,45
|
|
20231127,112800,2044220300,35950,35950,35950,35950,10
|
|
20231127,112700,2043860800,35950,35900,35950,35850,204
|
|
20231127,112600,2036537300,35900,35900,35900,35900,110
|
|
20231127,112500,2032588300,35950,35950,35950,35850,578
|
|
20231127,112400,2011849550,35950,35900,35950,35850,35
|
|
20231127,112300,2010592950,35850,35900,35900,35850,83
|
|
20231127,112200,2007616650,35850,35900,35900,35850,99
|
|
20231127,112100,2004067200,35900,35900,35900,35900,196
|
|
20231127,112000,1997030800,35900,35850,35900,35850,71
|
|
20231127,111900,1994484550,35850,35900,35900,35850,65
|
|
20231127,111800,1992153400,35850,35900,35900,35850,202
|
|
20231127,111700,1984908850,35850,35900,35900,35850,178
|
|
20231127,111600,1978519550,35900,35900,35900,35850,46
|
|
20231127,111500,1976868200,35900,35950,35950,35850,64
|
|
20231127,111400,1974573600,35850,35900,35900,35850,182
|
|
20231127,111300,1968041150,35950,35900,35950,35900,89
|
|
20231127,111200,1964845950,35900,35900,35900,35850,153
|
|
20231127,111100,1959354700,35900,35900,35900,35900,20
|
|
20231127,111000,1958636700,35900,35900,35950,35900,371
|
|
20231127,110900,1945316800,35900,36000,36000,35900,38
|
|
20231127,110800,1943950950,36000,36000,36000,35950,419
|
|
20231127,110700,1928887050,36000,36000,36000,36000,197
|
|
20231127,110600,1921795050,36000,36100,36100,36000,32
|
|
20231127,110500,1920642350,36000,36100,36100,36000,164
|
|
20231127,110400,1914735950,36100,36050,36100,36050,463
|
|
20231127,110300,1898044300,36100,36100,36150,36100,225
|
|
20231127,110200,1889917600,36050,36100,36100,36050,82
|
|
20231127,110100,1886961450,36050,36050,36050,36050,82
|
|
20231127,110000,1884005350,36050,36100,36100,36050,52
|
|
20231127,105900,1882129250,36100,36100,36100,36100,318
|
|
20231127,105800,1870649450,36100,36100,36150,36100,165
|
|
20231127,105700,1864692450,36150,36150,36150,36100,86
|
|
20231127,105600,1861587300,36100,36150,36150,36100,116
|
|
20231127,105500,1857394100,36150,36100,36150,36100,92
|
|
20231127,105400,1854069900,36100,36150,36150,36100,525
|
|
20231127,105300,1835095200,36100,36100,36100,36100,113
|
|
20231127,105200,1831015900,36100,36150,36150,36100,329
|
|
20231127,105100,1819137550,36150,36100,36150,36100,80
|
|
20231127,105000,1816246600,36100,36050,36100,36050,413
|
|
20231127,104900,1801339300,36100,36100,36100,36100,748
|
|
20231127,104800,1774336500,36100,36100,36100,36100,249
|
|
20231127,104700,1765347600,36100,36050,36100,36050,17
|
|
20231127,104600,1764734300,36100,35950,36100,35950,712
|
|
20231127,104500,1739057150,36000,36000,36000,36000,301
|
|
20231127,104400,1728221150,36000,35950,36000,35950,607
|
|
20231127,104300,1706371900,36000,36000,36000,36000,293
|
|
20231127,104200,1695823900,36000,36000,36000,35900,253
|
|
20231127,104100,1686735600,35950,35950,35950,35950,73
|
|
20231127,104000,1684111250,35900,35950,35950,35900,39
|
|
20231127,103900,1682710700,36000,36000,36000,36000,8
|
|
20231127,103800,1682422700,36000,35900,36000,35900,40
|
|
20231127,103700,1680986500,35900,35950,36000,35900,553
|
|
20231127,103600,1661103550,35950,35950,35950,35950,17
|
|
20231127,103500,1660492400,35850,35900,35900,35850,121
|
|
20231127,103400,1656153600,35950,35900,35950,35850,828
|
|
20231127,103300,1626451900,35950,35950,35950,35950,2
|
|
20231127,103200,1626380000,35950,35950,35950,35950,71
|
|
20231127,103100,1623827550,35950,36000,36000,35950,108
|
|
20231127,103000,1619944150,35950,36000,36000,35950,132
|
|
20231127,102900,1615197350,36000,36000,36000,35950,644
|
|
20231127,102800,1592030200,36000,35900,36000,35900,1462
|
|
20231127,102700,1539514500,35900,35900,35900,35900,194
|
|
20231127,102600,1532549900,35850,35900,35900,35850,16
|
|
20231127,102500,1531976000,35900,35900,35900,35850,170
|
|
20231127,102400,1525873300,35900,35900,35900,35900,324
|
|
20231127,102300,1514241700,35850,35900,35900,35850,31
|
|
20231127,102200,1513130150,35900,35900,35900,35850,33
|
|
20231127,102100,1511945500,35850,35900,35900,35850,80
|
|
20231127,102000,1509077000,35900,35900,35900,35900,72
|
|
20231127,101900,1506492200,35850,35900,35900,35850,6
|
|
20231127,101800,1506276950,35900,35900,35900,35850,357
|
|
20231127,101700,1493464950,35850,35850,35850,35850,235
|
|
20231127,101600,1485040200,35850,35850,35850,35850,100
|
|
20231127,101500,1481455200,35850,35900,35900,35850,326
|
|
20231127,101400,1469757450,35900,35900,35900,35900,10
|
|
20231127,101300,1469398450,35900,35800,35900,35800,1117
|
|
20231127,101200,1429352250,35850,35850,35850,35750,230
|
|
20231127,101100,1421118900,35800,35800,35800,35750,322
|
|
20231127,101000,1409597700,35800,35850,35850,35750,293
|
|
20231127,100900,1399108150,35850,35900,35900,35800,341
|
|
20231127,100800,1386880300,35900,35900,35900,35900,79
|
|
20231127,100700,1384044200,35950,35950,35950,35900,159
|
|
20231127,100600,1378333250,35950,35950,35950,35900,38
|
|
20231127,100500,1376967800,35900,35950,36000,35900,578
|
|
20231127,100400,1356195250,35950,36000,36000,35950,98
|
|
20231127,100300,1352669650,36000,35950,36000,35950,222
|
|
20231127,100200,1344687950,35950,35900,35950,35900,610
|
|
20231127,100100,1322766100,35850,35850,35850,35850,243
|
|
20231127,100000,1314054550,35850,35800,35850,35750,1609
|
|
20231127,095900,1256447600,35800,35750,35800,35750,74
|
|
20231127,095800,1253801100,35750,35800,35800,35700,137
|
|
20231127,095700,1248904250,35800,35800,35800,35750,133
|
|
20231127,095600,1244145500,35750,35750,35750,35750,185
|
|
20231127,095500,1237531750,35750,35850,35850,35750,61
|
|
20231127,095400,1235350900,35850,35650,35850,35650,178
|
|
20231127,095300,1228991250,35700,35700,35700,35650,1374
|
|
20231127,095200,1179991750,35700,35800,35800,35650,1165
|
|
20231127,095100,1138385500,35800,35850,35850,35800,585
|
|
20231127,095000,1117435400,35850,35900,35900,35850,165
|
|
20231127,094900,1111519100,35900,35900,35900,35850,487
|
|
20231127,094800,1094045800,35900,35950,35950,35900,253
|
|
20231127,094700,1084961450,35950,35950,35950,35900,288
|
|
20231127,094600,1074607900,35950,35950,35950,35950,159
|
|
20231127,094500,1068891850,35950,36000,36000,35950,239
|
|
20231127,094400,1060299200,35950,35950,36000,35950,549
|
|
20231127,094300,1040561700,36000,36000,36000,36000,101
|
|
20231127,094200,1036925700,36000,36000,36000,35950,115
|
|
20231127,094100,1032787250,36000,35950,36000,35950,219
|
|
20231127,094000,1024903800,35950,35950,36000,35950,194
|
|
20231127,093900,1017928000,36000,36000,36000,35950,14
|
|
20231127,093800,1017424350,35950,36050,36050,35950,313
|
|
20231127,093700,1006165600,36050,36050,36050,36050,220
|
|
20231127,093600,998234600,36100,36050,36100,36050,253
|
|
20231127,093500,989111650,36050,36000,36050,35950,634
|
|
20231127,093400,966277150,36000,35950,36000,35950,131
|
|
20231127,093300,961564700,35950,35900,35950,35900,225
|
|
20231127,093200,953486750,35900,35800,35950,35800,108
|
|
20231127,093100,949609300,35900,35750,35900,35750,182
|
|
20231127,093000,943079350,35800,35750,35800,35750,307
|
|
20231127,092900,932101100,35700,35750,35750,35700,185
|
|
20231127,092800,925490250,35750,35650,35750,35650,629
|
|
20231127,092700,903037150,35650,35700,35700,35650,375
|
|
20231127,092600,889664800,35700,35700,35700,35650,212
|
|
20231127,092500,882096450,35700,35650,35700,35650,268
|
|
20231127,092400,872541900,35650,35750,35750,35600,437
|
|
20231127,092300,856961950,35650,35750,35750,35600,2962
|
|
20231127,092200,751187000,35800,35850,35850,35750,392
|
|
20231127,092100,737153400,35800,35800,35850,35750,683
|
|
20231127,092000,712711900,35800,35800,35800,35800,298
|
|
20231127,091900,702043500,35800,35850,35850,35750,975
|
|
20231127,091800,667128750,35850,35900,35900,35800,1355
|
|
20231127,091700,618529650,35900,35900,35900,35900,256
|
|
20231127,091600,609339250,35900,35850,35900,35850,546
|
|
20231127,091500,589753700,35900,35900,36000,35850,536
|
|
20231127,091400,570520600,35850,36000,36000,35850,1533
|
|
20231127,091300,515457300,36000,36050,36050,36000,465
|
|
20231127,091200,498712500,36050,36000,36050,36000,270
|
|
20231127,091100,488988450,36000,36000,36050,36000,979
|
|
20231127,091000,453744100,36000,36150,36150,36000,1838
|
|
20231127,090900,387435550,36150,36100,36150,36100,1027
|
|
20231127,090800,350348200,36150,36100,36250,36100,630
|
|
20231127,090700,327575850,36100,36300,36300,36100,1439
|
|
20231127,090600,275498250,36350,36250,36350,36250,1385
|
|
20231127,090500,225256050,36200,36200,36200,36200,386
|
|
20231127,090400,211282850,36200,36300,36300,36200,911
|
|
20231127,090300,178273200,36300,36300,36350,36250,433
|
|
20231127,090200,162574750,36350,36500,36500,36300,2708
|
|
20231127,090100,64097650,36500,36600,36650,36500,657
|
|
20231127,090000,40071200,36600,36600,36700,36550,1095
|