587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,184400,6738117450,35700,35700,35700,35700,5011
|
|
20231128,184300,6738117450,35700,35700,35700,35700,0
|
|
20231128,184200,6738117450,35700,35700,35700,35700,0
|
|
20231128,184100,6738117450,35700,35700,35700,35700,0
|
|
20231128,184000,6738117450,35700,35700,35700,35700,0
|
|
20231128,183900,6738117450,35700,35700,35700,35700,0
|
|
20231128,183800,6738117450,35700,35700,35700,35700,0
|
|
20231128,183700,6738117450,35700,35700,35700,35700,0
|
|
20231128,183600,6738117450,35700,35700,35700,35700,0
|
|
20231128,183500,6738117450,35700,35700,35700,35700,0
|
|
20231128,183400,6738117450,35700,35700,35700,35700,0
|
|
20231128,183300,6738117450,35700,35700,35700,35700,0
|
|
20231128,183200,6738117450,35700,35700,35700,35700,0
|
|
20231128,183100,6738117450,35700,35700,35700,35700,0
|
|
20231128,183000,6738117450,35700,35700,35700,35700,0
|
|
20231128,182900,6738117450,35700,35700,35700,35700,0
|
|
20231128,182800,6738117450,35700,35700,35700,35700,0
|
|
20231128,182700,6738117450,35700,35700,35700,35700,0
|
|
20231128,182600,6738117450,35700,35700,35700,35700,0
|
|
20231128,182500,6738117450,35700,35700,35700,35700,0
|
|
20231128,182400,6738117450,35700,35700,35700,35700,0
|
|
20231128,182300,6738117450,35700,35700,35700,35700,0
|
|
20231128,182200,6738117450,35700,35700,35700,35700,0
|
|
20231128,182100,6738117450,35700,35700,35700,35700,0
|
|
20231128,182000,6738117450,35700,35700,35700,35700,0
|
|
20231128,181900,6738117450,35700,35700,35700,35700,0
|
|
20231128,181800,6738117450,35700,35700,35700,35700,0
|
|
20231128,181700,6738117450,35700,35700,35700,35700,0
|
|
20231128,181600,6738117450,35700,35700,35700,35700,0
|
|
20231128,181500,6738117450,35700,35700,35700,35700,0
|
|
20231128,181400,6738117450,35700,35700,35700,35700,5011
|
|
20231128,181300,6738117450,35700,35700,35700,35700,0
|
|
20231128,181200,6738117450,35700,35700,35700,35700,0
|
|
20231128,181100,6738117450,35700,35700,35700,35700,0
|
|
20231128,181000,6738117450,35700,35700,35700,35700,0
|
|
20231128,180900,6738117450,35700,35700,35700,35700,0
|
|
20231128,180800,6738117450,35700,35700,35700,35700,0
|
|
20231128,180700,6738117450,35700,35700,35700,35700,0
|
|
20231128,180600,6738117450,35700,35700,35700,35700,0
|
|
20231128,180500,6738117450,35700,35700,35700,35700,0
|
|
20231128,180400,6738117450,35700,35700,35700,35700,0
|
|
20231128,180300,6738117450,35700,35700,35700,35700,0
|
|
20231128,180200,6738117450,35700,35700,35700,35700,0
|
|
20231128,180100,6738117450,35700,35700,35700,35700,0
|
|
20231128,180000,6738117450,35700,35700,35700,35700,0
|
|
20231128,175900,6738117450,35700,35700,35700,35700,0
|
|
20231128,175800,6738117450,35700,35700,35700,35700,0
|
|
20231128,175700,6738117450,35700,35700,35700,35700,0
|
|
20231128,175600,6738117450,35700,35700,35700,35700,0
|
|
20231128,175500,6738117450,35700,35700,35700,35700,0
|
|
20231128,175400,6738117450,35700,35700,35700,35700,0
|
|
20231128,175300,6738117450,35700,35700,35700,35700,0
|
|
20231128,175200,6738117450,35700,35700,35700,35700,0
|
|
20231128,175100,6738117450,35700,35700,35700,35700,0
|
|
20231128,175000,6738117450,35700,35700,35700,35700,0
|
|
20231128,174900,6738117450,35700,35700,35700,35700,0
|
|
20231128,174800,6738117450,35700,35700,35700,35700,0
|
|
20231128,174700,6738117450,35700,35700,35700,35700,0
|
|
20231128,174600,6738117450,35700,35700,35700,35700,0
|
|
20231128,174500,6738117450,35700,35700,35700,35700,0
|
|
20231128,174400,6738117450,35700,35700,35700,35700,5011
|
|
20231128,174300,6738117450,35700,35700,35700,35700,0
|
|
20231128,174200,6738117450,35700,35700,35700,35700,0
|
|
20231128,174100,6738117450,35700,35700,35700,35700,0
|
|
20231128,174000,6738117450,35700,35700,35700,35700,0
|
|
20231128,173900,6738117450,35700,35700,35700,35700,0
|
|
20231128,173800,6738117450,35700,35700,35700,35700,0
|
|
20231128,173700,6738117450,35700,35700,35700,35700,0
|
|
20231128,173600,6738117450,35700,35700,35700,35700,0
|
|
20231128,173500,6738117450,35700,35700,35700,35700,0
|
|
20231128,173400,6738117450,35700,35700,35700,35700,0
|
|
20231128,173300,6738117450,35700,35700,35700,35700,0
|
|
20231128,173200,6738117450,35700,35700,35700,35700,0
|
|
20231128,173100,6738117450,35700,35700,35700,35700,0
|
|
20231128,173000,6738117450,35700,35700,35700,35700,0
|
|
20231128,172900,6738117450,35700,35700,35700,35700,0
|
|
20231128,172800,6738117450,35700,35700,35700,35700,0
|
|
20231128,172700,6738117450,35700,35700,35700,35700,0
|
|
20231128,172600,6738117450,35700,35700,35700,35700,0
|
|
20231128,172500,6738117450,35700,35700,35700,35700,0
|
|
20231128,172400,6738117450,35700,35700,35700,35700,0
|
|
20231128,172300,6738117450,35700,35700,35700,35700,0
|
|
20231128,172200,6738117450,35700,35700,35700,35700,0
|
|
20231128,172100,6738117450,35700,35700,35700,35700,0
|
|
20231128,172000,6738117450,35700,35700,35700,35700,0
|
|
20231128,171900,6738117450,35700,35700,35700,35700,0
|
|
20231128,171800,6738117450,35700,35700,35700,35700,0
|
|
20231128,171700,6738117450,35700,35700,35700,35700,0
|
|
20231128,171600,6738117450,35700,35700,35700,35700,0
|
|
20231128,171500,6738117450,35700,35700,35700,35700,0
|
|
20231128,171400,6738117450,35700,35700,35700,35700,5011
|
|
20231128,171300,6738117450,35700,35700,35700,35700,0
|
|
20231128,171200,6738117450,35700,35700,35700,35700,0
|
|
20231128,171100,6738117450,35700,35700,35700,35700,0
|
|
20231128,171000,6738117450,35700,35700,35700,35700,0
|
|
20231128,170900,6738117450,35700,35700,35700,35700,0
|
|
20231128,170800,6738117450,35700,35700,35700,35700,0
|
|
20231128,170700,6738117450,35700,35700,35700,35700,0
|
|
20231128,170600,6738117450,35700,35700,35700,35700,0
|
|
20231128,170500,6738117450,35700,35700,35700,35700,0
|
|
20231128,170400,6738117450,35700,35700,35700,35700,0
|
|
20231128,170300,6738117450,35700,35700,35700,35700,0
|
|
20231128,170200,6738117450,35700,35700,35700,35700,0
|
|
20231128,170100,6738117450,35700,35700,35700,35700,0
|
|
20231128,170000,6738117450,35700,35700,35700,35700,0
|
|
20231128,165900,6738117450,35700,35700,35700,35700,0
|
|
20231128,165800,6738117450,35700,35700,35700,35700,0
|
|
20231128,165700,6738117450,35700,35700,35700,35700,0
|
|
20231128,165600,6738117450,35700,35700,35700,35700,0
|
|
20231128,165500,6738117450,35700,35700,35700,35700,0
|
|
20231128,165400,6738117450,35700,35700,35700,35700,0
|
|
20231128,165300,6738117450,35700,35700,35700,35700,0
|
|
20231128,165200,6738117450,35700,35700,35700,35700,0
|
|
20231128,165100,6738117450,35700,35700,35700,35700,0
|
|
20231128,165000,6738117450,35700,35700,35700,35700,0
|
|
20231128,164900,6738117450,35700,35700,35700,35700,0
|
|
20231128,164800,6738117450,35700,35700,35700,35700,0
|
|
20231128,164700,6738117450,35700,35700,35700,35700,0
|
|
20231128,164600,6738117450,35700,35700,35700,35700,0
|
|
20231128,164500,6738117450,35700,35700,35700,35700,0
|
|
20231128,164400,6738117450,35700,35700,35700,35700,5011
|
|
20231128,164300,6738117450,35700,35700,35700,35700,0
|
|
20231128,164200,6738117450,35700,35700,35700,35700,0
|
|
20231128,164100,6738117450,35700,35700,35700,35700,0
|
|
20231128,164000,6738117450,35700,35700,35700,35700,0
|
|
20231128,163900,6738117450,35700,35700,35700,35700,0
|
|
20231128,163800,6738117450,35700,35700,35700,35700,0
|
|
20231128,163700,6738117450,35700,35700,35700,35700,0
|
|
20231128,163600,6738117450,35700,35700,35700,35700,0
|
|
20231128,163500,6738117450,35700,35700,35700,35700,0
|
|
20231128,163400,6738117450,35700,35700,35700,35700,0
|
|
20231128,163300,6738117450,35700,35700,35700,35700,0
|
|
20231128,163200,6738117450,35700,35700,35700,35700,0
|
|
20231128,163100,6738117450,35700,35700,35700,35700,0
|
|
20231128,163000,6738117450,35700,35700,35700,35700,0
|
|
20231128,162900,6738117450,35700,35700,35700,35700,0
|
|
20231128,162800,6738117450,35700,35700,35700,35700,0
|
|
20231128,162700,6738117450,35700,35700,35700,35700,0
|
|
20231128,162600,6738117450,35700,35700,35700,35700,0
|
|
20231128,162500,6738117450,35700,35700,35700,35700,0
|
|
20231128,162400,6738117450,35700,35700,35700,35700,0
|
|
20231128,162300,6738117450,35700,35700,35700,35700,0
|
|
20231128,162200,6738117450,35700,35700,35700,35700,0
|
|
20231128,162100,6738117450,35700,35700,35700,35700,0
|
|
20231128,162000,6738117450,35700,35700,35700,35700,0
|
|
20231128,161900,6738117450,35700,35700,35700,35700,0
|
|
20231128,161800,6738117450,35700,35700,35700,35700,0
|
|
20231128,161700,6738117450,35700,35700,35700,35700,0
|
|
20231128,161600,6738117450,35700,35700,35700,35700,0
|
|
20231128,161500,6738117450,35700,35700,35700,35700,0
|
|
20231128,161400,6738117450,35700,35700,35700,35700,5011
|
|
20231128,161300,6738117450,35700,35700,35700,35700,0
|
|
20231128,161200,6738117450,35700,35700,35700,35700,0
|
|
20231128,161100,6738117450,35700,35700,35700,35700,0
|
|
20231128,161000,6738117450,35700,35700,35700,35700,0
|
|
20231128,160900,6738117450,35700,35700,35700,35700,0
|
|
20231128,160800,6738117450,35700,35700,35700,35700,0
|
|
20231128,160700,6738117450,35700,35700,35700,35700,0
|
|
20231128,160600,6738117450,35700,35700,35700,35700,0
|
|
20231128,160500,6738117450,35700,35700,35700,35700,0
|
|
20231128,160400,6738117450,35700,35700,35700,35700,0
|
|
20231128,160300,6738117450,35700,35700,35700,35700,0
|
|
20231128,160200,6738117450,35700,35700,35700,35700,0
|
|
20231128,160100,6738117450,35700,35700,35700,35700,0
|
|
20231128,160000,6738117450,35700,35700,35700,35700,0
|
|
20231128,155900,6738117450,35700,35700,35700,35700,0
|
|
20231128,155800,6738117450,35700,35700,35700,35700,0
|
|
20231128,155700,6738117450,35700,35700,35700,35700,0
|
|
20231128,155600,6738117450,35700,35700,35700,35700,0
|
|
20231128,155500,6738117450,35700,35700,35700,35700,0
|
|
20231128,155400,6738117450,35700,35700,35700,35700,0
|
|
20231128,155300,6738117450,35700,35700,35700,35700,0
|
|
20231128,155200,6738117450,35700,35700,35700,35700,0
|
|
20231128,155100,6738117450,35700,35700,35700,35700,0
|
|
20231128,155000,6738117450,35700,35700,35700,35700,0
|
|
20231128,154900,6738117450,35700,35700,35700,35700,0
|
|
20231128,154800,6738117450,35700,35700,35700,35700,0
|
|
20231128,154700,6738117450,35700,35700,35700,35700,0
|
|
20231128,154600,6738117450,35700,35700,35700,35700,0
|
|
20231128,154500,6738117450,35700,35700,35700,35700,0
|
|
20231128,154400,6738117450,35700,35700,35700,35700,5011
|
|
20231128,154300,6738117450,35700,35700,35700,35700,0
|
|
20231128,154200,6738117450,35700,35700,35700,35700,0
|
|
20231128,154100,6738117450,35700,35700,35700,35700,0
|
|
20231128,154000,6738117450,35700,35700,35700,35700,0
|
|
20231128,153900,6738117450,35700,35700,35700,35700,0
|
|
20231128,153800,6738117450,35700,35700,35700,35700,0
|
|
20231128,153700,6738117450,35700,35700,35700,35700,0
|
|
20231128,153600,6738117450,35700,35700,35700,35700,0
|
|
20231128,153500,6738117450,35700,35700,35700,35700,0
|
|
20231128,153400,6738117450,35700,35700,35700,35700,0
|
|
20231128,153300,6738117450,35700,35700,35700,35700,0
|
|
20231128,153200,6738117450,35700,35700,35700,35700,0
|
|
20231128,153100,6738117450,35700,35700,35700,35700,0
|
|
20231128,153000,6738117450,35700,35700,35700,35700,5011
|
|
20231128,152900,6559224750,35750,35750,35750,35750,0
|
|
20231128,152800,6559224750,35750,35750,35750,35750,0
|
|
20231128,152700,6559224750,35750,35750,35750,35750,0
|
|
20231128,152600,6559224750,35750,35750,35750,35750,0
|
|
20231128,152500,6559224750,35750,35750,35750,35750,0
|
|
20231128,152400,6559224750,35750,35750,35750,35750,0
|
|
20231128,152300,6559224750,35750,35750,35750,35750,0
|
|
20231128,152200,6559224750,35750,35750,35750,35750,0
|
|
20231128,152100,6559224750,35750,35750,35750,35750,0
|
|
20231128,152000,6559224750,35750,35750,35750,35750,0
|
|
20231128,151900,6559224750,35750,35750,35800,35700,382
|
|
20231128,151800,6545563150,35750,35750,35800,35700,119
|
|
20231128,151700,6541313600,35750,35700,35800,35700,1093
|
|
20231128,151600,6502284600,35800,35800,35800,35700,1225
|
|
20231128,151500,6458495900,35800,35750,35800,35750,98
|
|
20231128,151400,6454988850,35800,35800,35800,35750,394
|
|
20231128,151300,6440899200,35800,35800,35800,35750,138
|
|
20231128,151200,6435962150,35800,35750,35800,35750,255
|
|
20231128,151100,6426845200,35750,35750,35750,35750,122
|
|
20231128,151000,6422483700,35800,35750,35800,35750,296
|
|
20231128,150900,6411889650,35750,35750,35750,35750,85
|
|
20231128,150800,6408850900,35750,35750,35750,35750,202
|
|
20231128,150700,6401629400,35750,35750,35750,35750,385
|
|
20231128,150600,6387865650,35750,35750,35750,35750,358
|
|
20231128,150500,6375067150,35700,35750,35750,35700,219
|
|
20231128,150400,6367244450,35750,35700,35750,35700,531
|
|
20231128,150300,6348280000,35700,35650,35700,35650,377
|
|
20231128,150200,6334827050,35650,35650,35700,35650,46
|
|
20231128,150100,6333186900,35700,35650,35700,35650,64
|
|
20231128,150000,6330905150,35650,35650,35700,35650,175
|
|
20231128,145900,6324664350,35650,35700,35700,35650,337
|
|
20231128,145800,6312639950,35650,35650,35700,35650,1302
|
|
20231128,145700,6266204250,35650,35700,35700,35650,170
|
|
20231128,145600,6260143550,35650,35650,35700,35650,728
|
|
20231128,145500,6234186700,35700,35650,35700,35650,74
|
|
20231128,145400,6231546750,35700,35700,35700,35650,512
|
|
20231128,145300,6213291850,35700,35650,35700,35650,50
|
|
20231128,145200,6211507650,35650,35700,35700,35650,319
|
|
20231128,145100,6200134900,35700,35650,35700,35650,667
|
|
20231128,145000,6176333050,35650,35650,35700,35650,161
|
|
20231128,144900,6170592900,35700,35650,35700,35650,383
|
|
20231128,144800,6156927750,35650,35650,35700,35650,192
|
|
20231128,144700,6150082250,35650,35700,35700,35650,81
|
|
20231128,144600,6147194550,35650,35650,35650,35650,82
|
|
20231128,144500,6144271250,35650,35650,35700,35650,150
|
|
20231128,144400,6138923300,35650,35650,35650,35650,130
|
|
20231128,144300,6134288800,35650,35650,35650,35650,39
|
|
20231128,144200,6132898450,35650,35650,35650,35600,335
|
|
20231128,144100,6120964900,35650,35650,35650,35650,42
|
|
20231128,144000,6119467600,35650,35650,35650,35650,35
|
|
20231128,143900,6118219850,35650,35650,35650,35600,1011
|
|
20231128,143800,6082227700,35650,35650,35650,35600,29
|
|
20231128,143700,6081193900,35650,35650,35650,35600,257
|
|
20231128,143600,6072036850,35600,35600,35650,35600,266
|
|
20231128,143500,6062567000,35600,35600,35600,35600,672
|
|
20231128,143400,6038643800,35600,35650,35650,35600,43
|
|
20231128,143300,6037112850,35650,35650,35650,35650,123
|
|
20231128,143200,6032727900,35650,35600,35650,35600,886
|
|
20231128,143100,6001177600,35600,35600,35650,35600,274
|
|
20231128,143000,5991417200,35650,35600,35650,35600,418
|
|
20231128,142900,5976531150,35600,35600,35650,35600,542
|
|
20231128,142800,5957234250,35650,35650,35650,35600,468
|
|
20231128,142700,5940560900,35650,35650,35700,35650,116
|
|
20231128,142600,5936425000,35650,35650,35700,35600,427
|
|
20231128,142500,5921207500,35700,35650,35700,35600,501
|
|
20231128,142400,5903359900,35650,35650,35650,35650,50
|
|
20231128,142300,5901577400,35650,35650,35650,35650,103
|
|
20231128,142200,5897905450,35650,35650,35650,35600,534
|
|
20231128,142100,5878871750,35700,35650,35700,35650,453
|
|
20231128,142000,5862722250,35650,35700,35700,35650,98
|
|
20231128,141900,5859228300,35650,35700,35700,35650,47
|
|
20231128,141800,5857552650,35700,35700,35700,35700,224
|
|
20231128,141700,5849555850,35700,35700,35700,35700,91
|
|
20231128,141600,5846307150,35700,35700,35700,35700,76
|
|
20231128,141500,5843593950,35700,35750,35750,35700,302
|
|
20231128,141400,5832810750,35750,35750,35750,35700,46
|
|
20231128,141300,5831168200,35700,35700,35700,35700,12
|
|
20231128,141200,5830739800,35700,35700,35700,35700,169
|
|
20231128,141100,5824706500,35700,35700,35700,35700,154
|
|
20231128,141000,5819208700,35700,35700,35750,35700,791
|
|
20231128,140900,5790962500,35700,35750,35750,35700,114
|
|
20231128,140800,5786892650,35750,35750,35750,35700,34
|
|
20231128,140700,5785678150,35750,35750,35750,35700,172
|
|
20231128,140600,5779529600,35700,35650,35700,35650,14
|
|
20231128,140500,5779029900,35650,35700,35700,35650,172
|
|
20231128,140400,5772896850,35650,35650,35650,35650,662
|
|
20231128,140300,5749296550,35650,35650,35650,35650,24
|
|
20231128,140200,5748440950,35650,35700,35700,35650,737
|
|
20231128,140100,5722164150,35700,35650,35700,35650,353
|
|
20231128,140000,5709563000,35650,35650,35650,35650,32
|
|
20231128,135900,5708422200,35650,35700,35700,35650,39
|
|
20231128,135800,5707029950,35650,35650,35650,35650,844
|
|
20231128,135700,5676941350,35600,35650,35650,35600,130
|
|
20231128,135600,5672307000,35650,35700,35700,35600,2064
|
|
20231128,135500,5598732100,35700,35700,35750,35700,970
|
|
20231128,135400,5564102850,35750,35750,35750,35700,605
|
|
20231128,135300,5542499500,35750,35700,35750,35700,231
|
|
20231128,135200,5534241400,35750,35700,35750,35700,302
|
|
20231128,135100,5523452800,35750,35750,35750,35750,86
|
|
20231128,135000,5520378300,35750,35750,35750,35750,498
|
|
20231128,134900,5502574800,35800,35750,35800,35750,21
|
|
20231128,134800,5501823500,35750,35750,35800,35750,134
|
|
20231128,134700,5497032900,35800,35800,35800,35800,11
|
|
20231128,134600,5496639100,35800,35800,35800,35750,6
|
|
20231128,134500,5496424450,35750,35750,35750,35750,452
|
|
20231128,134400,5480265450,35750,35750,35750,35750,30
|
|
20231128,134300,5479192950,35750,35750,35750,35750,139
|
|
20231128,134200,5474223700,35750,35750,35750,35700,393
|
|
20231128,134100,5460174500,35750,35700,35750,35700,251
|
|
20231128,134000,5451201450,35700,35750,35750,35700,19
|
|
20231128,133900,5450522300,35750,35750,35750,35700,78
|
|
20231128,133800,5447734350,35750,35700,35750,35700,11
|
|
20231128,133700,5447341450,35700,35700,35700,35700,654
|
|
20231128,133600,5423993650,35650,35700,35700,35650,1322
|
|
20231128,133500,5376800500,35700,35700,35700,35700,60
|
|
20231128,133400,5374658500,35700,35700,35700,35700,57
|
|
20231128,133300,5372623600,35700,35700,35700,35700,232
|
|
20231128,133200,5364341200,35700,35650,35700,35650,8
|
|
20231128,133100,5364055750,35650,35700,35700,35650,216
|
|
20231128,133000,5356353200,35650,35650,35700,35650,212
|
|
20231128,132900,5348791000,35650,35650,35700,35650,193
|
|
20231128,132800,5341910500,35600,35650,35700,35600,241
|
|
20231128,132700,5333325550,35650,35700,35700,35600,198
|
|
20231128,132600,5326267850,35650,35600,35700,35600,7
|
|
20231128,132500,5326018200,35650,35650,35650,35600,52
|
|
20231128,132400,5324164450,35650,35650,35650,35650,404
|
|
20231128,132300,5309761850,35700,35650,35700,35650,523
|
|
20231128,132200,5291116300,35700,35700,35700,35700,96
|
|
20231128,132100,5287689100,35700,35700,35750,35650,373
|
|
20231128,132000,5274372850,35700,35700,35700,35650,521
|
|
20231128,131900,5255778150,35700,35700,35700,35650,16
|
|
20231128,131800,5255207150,35700,35700,35700,35650,237
|
|
20231128,131700,5246756600,35700,35650,35700,35650,9
|
|
20231128,131600,5246435600,35650,35700,35700,35650,97
|
|
20231128,131500,5242976350,35700,35700,35700,35700,60
|
|
20231128,131400,5240834350,35650,35650,35700,35650,29
|
|
20231128,131300,5239800400,35650,35700,35700,35650,71
|
|
20231128,131200,5237268700,35700,35650,35700,35650,47
|
|
20231128,131100,5235591250,35650,35650,35650,35650,323
|
|
20231128,131000,5224076300,35650,35600,35650,35600,168
|
|
20231128,130900,5218089150,35650,35650,35650,35650,10
|
|
20231128,130800,5217732650,35650,35650,35650,35600,99
|
|
20231128,130700,5214208150,35600,35650,35650,35600,624
|
|
20231128,130600,5191980050,35650,35600,35650,35600,102
|
|
20231128,130500,5188348750,35600,35600,35600,35600,368
|
|
20231128,130400,5175247950,35600,35600,35650,35600,42
|
|
20231128,130300,5173752650,35600,35650,35650,35600,128
|
|
20231128,130200,5169190850,35650,35650,35700,35650,364
|
|
20231128,130100,5156214200,35650,35650,35650,35650,22
|
|
20231128,130000,5155429900,35650,35650,35650,35600,71
|
|
20231128,125900,5152898800,35650,35650,35650,35600,428
|
|
20231128,125800,5137643200,35650,35650,35650,35650,1
|
|
20231128,125700,5137607550,35650,35650,35650,35650,300
|
|
20231128,125600,5126912550,35650,35650,35650,35650,191
|
|
20231128,125500,5120103400,35600,35600,35650,35600,49
|
|
20231128,125400,5118356700,35650,35650,35650,35650,96
|
|
20231128,125300,5114934300,35650,35600,35650,35600,19
|
|
20231128,125200,5114257150,35600,35600,35600,35600,112
|
|
20231128,125100,5110269950,35600,35550,35600,35550,517
|
|
20231128,125000,5091864800,35600,35650,35650,35600,746
|
|
20231128,124900,5065307000,35650,35650,35650,35550,3240
|
|
20231128,124800,4949961700,35600,35650,35650,35600,1086
|
|
20231128,124700,4911299900,35650,35650,35650,35600,2464
|
|
20231128,124600,4823485750,35700,35700,35700,35650,120
|
|
20231128,124500,4819204300,35650,35700,35700,35650,423
|
|
20231128,124400,4804123700,35700,35700,35700,35700,25
|
|
20231128,124300,4803231200,35700,35700,35750,35700,539
|
|
20231128,124200,4783987800,35750,35750,35750,35700,82
|
|
20231128,124100,4781058100,35700,35750,35750,35700,57
|
|
20231128,124000,4779022850,35750,35750,35750,35750,6
|
|
20231128,123900,4778808350,35750,35750,35750,35700,305
|
|
20231128,123800,4767916150,35750,35750,35750,35700,312
|
|
20231128,123700,4756774900,35700,35700,35700,35700,1851
|
|
20231128,123600,4690694200,35700,35750,35750,35700,17
|
|
20231128,123500,4690086500,35750,35750,35750,35750,73
|
|
20231128,123400,4687476750,35750,35750,35750,35700,25
|
|
20231128,123300,4686583050,35750,35750,35750,35750,98
|
|
20231128,123200,4683079550,35750,35700,35750,35700,30
|
|
20231128,123100,4682008100,35750,35750,35750,35700,714
|
|
20231128,123000,4656497350,35750,35800,35800,35750,12
|
|
20231128,122900,4656068250,35750,35750,35800,35750,397
|
|
20231128,122800,4641875250,35750,35800,35800,35750,59
|
|
20231128,122700,4639765450,35750,35750,35800,35750,63
|
|
20231128,122600,4637512700,35750,35750,35750,35750,50
|
|
20231128,122500,4635725200,35750,35750,35750,35750,195
|
|
20231128,122400,4628753950,35750,35800,35800,35750,101
|
|
20231128,122300,4625140550,35800,35750,35800,35750,56
|
|
20231128,122200,4623136250,35750,35800,35800,35750,16
|
|
20231128,122100,4622563700,35800,35750,35800,35750,42
|
|
20231128,122000,4621061900,35750,35700,35750,35700,674
|
|
20231128,121900,4596971650,35750,35750,35750,35750,12
|
|
20231128,121800,4596542650,35750,35750,35750,35700,104
|
|
20231128,121700,4592825600,35700,35750,35750,35700,31
|
|
20231128,121600,4591717400,35750,35750,35750,35700,226
|
|
20231128,121500,4583645150,35750,35750,35750,35700,313
|
|
20231128,121400,4572456150,35750,35750,35750,35700,133
|
|
20231128,121300,4567702200,35750,35700,35750,35700,81
|
|
20231128,121200,4564806500,35750,35750,35750,35750,11
|
|
20231128,121100,4564413250,35800,35750,35800,35700,162
|
|
20231128,121000,4558621750,35750,35750,35750,35750,1306
|
|
20231128,120900,4511932250,35750,35800,35800,35750,1252
|
|
20231128,120800,4467172700,35800,35800,35850,35800,941
|
|
20231128,120700,4433481600,35800,35800,35800,35750,206
|
|
20231128,120600,4426111500,35750,35800,35800,35750,70
|
|
20231128,120500,4423608000,35750,35800,35800,35750,88
|
|
20231128,120400,4420460400,35800,35800,35800,35750,140
|
|
20231128,120300,4415449750,35750,35800,35800,35750,46
|
|
20231128,120200,4413803150,35800,35750,35800,35750,245
|
|
20231128,120100,4405034700,35750,35750,35800,35750,62
|
|
20231128,120000,4402817700,35800,35800,35800,35750,71
|
|
20231128,115900,4400275950,35800,35800,35800,35750,365
|
|
20231128,115800,4387221850,35800,35750,35800,35750,83
|
|
20231128,115700,4384251500,35750,35800,35800,35750,48
|
|
20231128,115600,4382533650,35750,35750,35800,35750,195
|
|
20231128,115500,4375560800,35750,35800,35800,35750,2079
|
|
20231128,115400,4301234650,35800,35750,35800,35750,71
|
|
20231128,115300,4298692950,35800,35800,35800,35750,77
|
|
20231128,115200,4295936400,35800,35750,35800,35750,48
|
|
20231128,115100,4294218150,35800,35800,35800,35750,125
|
|
20231128,115000,4289747550,35800,35750,35800,35750,75
|
|
20231128,114900,4287064850,35800,35750,35800,35750,60
|
|
20231128,114800,4284917950,35750,35800,35800,35750,15
|
|
20231128,114700,4284381300,35800,35800,35800,35750,44
|
|
20231128,114600,4282806150,35750,35750,35800,35750,279
|
|
20231128,114500,4272823450,35750,35750,35800,35750,143
|
|
20231128,114400,4267709600,35750,35800,35800,35750,391
|
|
20231128,114300,4253731300,35800,35800,35800,35750,32
|
|
20231128,114200,4252585750,35800,35750,35800,35750,67
|
|
20231128,114100,4250189200,35750,35800,35800,35750,1254
|
|
20231128,114000,4205357350,35750,35800,35800,35750,80
|
|
20231128,113900,4202495250,35800,35750,35800,35750,216
|
|
20231128,113800,4194767550,35800,35800,35800,35750,71
|
|
20231128,113700,4192226750,35750,35750,35800,35750,259
|
|
20231128,113600,4182965950,35750,35800,35800,35750,682
|
|
20231128,113500,4158556750,35800,35750,35800,35750,125
|
|
20231128,113400,4154081850,35750,35850,35850,35750,584
|
|
20231128,113300,4133193250,35850,35850,35900,35800,290
|
|
20231128,113200,4122797150,35800,35900,35900,35750,7434
|
|
20231128,113100,3856583400,35900,35900,35900,35850,99
|
|
20231128,113000,3853029400,35900,35850,35900,35850,131
|
|
20231128,112900,3848326600,35900,35900,35900,35850,98
|
|
20231128,112800,3844808950,35850,35850,35850,35850,20
|
|
20231128,112700,3844091950,35850,35850,35900,35850,481
|
|
20231128,112600,3826846250,35850,35850,35900,35850,103
|
|
20231128,112500,3823152350,35850,35850,35900,35850,111
|
|
20231128,112400,3819170450,35900,35900,35900,35850,30
|
|
20231128,112300,3818093550,35850,35850,35900,35850,237
|
|
20231128,112200,3809596600,35850,35850,35900,35850,117
|
|
20231128,112100,3805400300,35850,35800,35850,35800,214
|
|
20231128,112000,3797735950,35850,35850,35850,35850,209
|
|
20231128,111900,3790243300,35850,35850,35850,35850,72
|
|
20231128,111800,3787662100,35900,35800,35900,35800,20
|
|
20231128,111700,3786944650,35850,35850,35900,35850,519
|
|
20231128,111600,3768338400,35900,35850,35900,35850,116
|
|
20231128,111500,3764177050,35850,35850,35900,35850,75
|
|
20231128,111400,3761486100,35850,35850,35850,35800,257
|
|
20231128,111300,3752272700,35850,35800,35850,35800,23
|
|
20231128,111200,3751449250,35800,35800,35800,35800,228
|
|
20231128,111100,3743286850,35800,35850,35850,35800,731
|
|
20231128,111000,3717080600,35850,35900,35900,35850,28
|
|
20231128,110900,3716075450,35850,35900,35900,35850,189
|
|
20231128,110800,3709296250,35850,35850,35900,35800,102
|
|
20231128,110700,3705637600,35850,35750,35900,35750,570
|
|
20231128,110600,3685228600,35750,35850,35850,35550,14333
|
|
20231128,110500,3174418800,35900,35900,35900,35900,20
|
|
20231128,110400,3173700800,35900,35850,35900,35850,225
|
|
20231128,110300,3165625850,35900,35850,35900,35850,501
|
|
20231128,110200,3147657100,35850,35900,35900,35850,111
|
|
20231128,110100,3143674300,35900,35850,35900,35850,25
|
|
20231128,110000,3142777950,35900,35900,35900,35850,128
|
|
20231128,105900,3138182850,35900,35950,35950,35900,126
|
|
20231128,105800,3133657100,35950,35850,35950,35850,612
|
|
20231128,105700,3111697250,35850,35800,35900,35800,192
|
|
20231128,105600,3104813600,35850,35900,35900,35800,1219
|
|
20231128,105500,3061110350,35900,35950,35950,35900,255
|
|
20231128,105400,3051954400,35950,35900,35950,35850,326
|
|
20231128,105300,3040250600,35850,35900,35900,35850,96
|
|
20231128,105200,3036807000,35900,36000,36000,35900,41
|
|
20231128,105100,3035332750,35850,35900,36050,35850,746
|
|
20231128,105000,3008570850,35900,36000,36050,35900,393
|
|
20231128,104900,2994434800,36000,36050,36050,35950,60
|
|
20231128,104800,2992273850,35950,36050,36050,35950,453
|
|
20231128,104700,2975954500,36050,36050,36050,36050,10
|
|
20231128,104600,2975594000,36100,36050,36100,36000,83
|
|
20231128,104500,2972602100,36050,36000,36050,36000,61
|
|
20231128,104400,2970404100,36000,36000,36000,36000,65
|
|
20231128,104300,2968064100,36000,35900,36000,35900,189
|
|
20231128,104200,2961272000,35850,35950,35950,35850,1756
|
|
20231128,104100,2898200200,35950,35950,36000,35950,566
|
|
20231128,104000,2877851150,35950,35950,36000,35950,97
|
|
20231128,103900,2874362300,35950,36000,36000,35950,1122
|
|
20231128,103800,2833975350,36000,36000,36050,36000,71
|
|
20231128,103700,2831417350,36000,36050,36050,36000,283
|
|
20231128,103600,2821229250,36050,36050,36050,36050,89
|
|
20231128,103500,2818020800,36050,36050,36050,36050,364
|
|
20231128,103400,2804898600,36050,36050,36100,36050,182
|
|
20231128,103300,2798336450,36100,36150,36150,36050,48
|
|
20231128,103200,2796603550,36150,36150,36150,36150,10
|
|
20231128,103100,2796242050,36050,36100,36100,36000,189
|
|
20231128,103000,2789424150,36100,36000,36100,36000,16
|
|
20231128,102900,2788848050,36000,36000,36000,35950,6
|
|
20231128,102800,2788632150,36050,36000,36100,35950,84
|
|
20231128,102700,2785604850,36000,36050,36050,36000,90
|
|
20231128,102600,2782362050,36050,36050,36050,36000,228
|
|
20231128,102500,2774142750,36050,36050,36050,36050,1
|
|
20231128,102400,2774106700,36000,36000,36050,36000,3188
|
|
20231128,102300,2659336750,36000,36050,36100,36000,176
|
|
20231128,102200,2652991900,36100,36100,36150,36100,61
|
|
20231128,102100,2650789750,36100,36100,36100,36000,1050
|
|
20231128,102000,2612933500,36100,36150,36150,36100,329
|
|
20231128,101900,2601041800,36150,36150,36200,36150,114
|
|
20231128,101800,2596919100,36200,36100,36200,36050,243
|
|
20231128,101700,2588141850,36050,36050,36100,36050,319
|
|
20231128,101600,2576639950,36050,36050,36050,36050,101
|
|
20231128,101500,2572998900,36050,36150,36150,36050,1541
|
|
20231128,101400,2517342300,36150,36200,36200,36100,136
|
|
20231128,101300,2512419450,36150,36150,36150,36150,684
|
|
20231128,101200,2487692850,36200,36150,36200,36150,57
|
|
20231128,101100,2485629750,36200,36150,36250,36150,134
|
|
20231128,101000,2480778850,36200,36200,36250,36200,635
|
|
20231128,100900,2457770400,36200,36250,36250,36200,207
|
|
20231128,100800,2450266950,36250,36250,36250,36250,251
|
|
20231128,100700,2441168200,36250,36200,36300,36200,129
|
|
20231128,100600,2436489500,36250,36150,36250,36150,877
|
|
20231128,100500,2404729600,36200,36150,36200,36150,368
|
|
20231128,100400,2391411350,36150,36100,36150,36100,361
|
|
20231128,100300,2378363850,36100,36150,36150,36100,616
|
|
20231128,100200,2356105450,36200,36150,36200,36150,362
|
|
20231128,100100,2343008250,36250,36250,36250,36150,3116
|
|
20231128,100000,2230186800,36250,36300,36350,36250,548
|
|
20231128,095900,2210313850,36250,36350,36400,36250,853
|
|
20231128,095800,2179346700,36350,36400,36400,36300,71
|
|
20231128,095700,2176765550,36350,36450,36500,36350,1080
|
|
20231128,095600,2137452450,36450,36450,36500,36450,1098
|
|
20231128,095500,2097428850,36500,36500,36500,36450,998
|
|
20231128,095400,2061013950,36500,36450,36500,36450,2560
|
|
20231128,095300,1967576550,36450,36450,36500,36450,905
|
|
20231128,095200,1934548150,36500,36350,36500,36350,2544
|
|
20231128,095100,1841846600,36350,36250,36350,36250,383
|
|
20231128,095000,1827940000,36250,36250,36300,36250,471
|
|
20231128,094900,1810862500,36250,36200,36250,36200,93
|
|
20231128,094800,1807494900,36250,36250,36250,36250,156
|
|
20231128,094700,1801839900,36250,36350,36350,36250,467
|
|
20231128,094600,1784898050,36350,36400,36400,36350,921
|
|
20231128,094500,1751374650,36450,36250,36450,36150,1024
|
|
20231128,094400,1714172550,36250,36400,36400,36250,1218
|
|
20231128,094300,1669916700,36350,36400,36450,36350,1638
|
|
20231128,094200,1610309500,36400,36400,36400,36350,1072
|
|
20231128,094100,1571305700,36350,36200,36400,36200,4981
|
|
20231128,094000,1390496600,36200,36250,36250,36200,440
|
|
20231128,093900,1374558950,36250,36200,36250,36100,1558
|
|
20231128,093800,1318168100,36200,36000,36200,36000,2238
|
|
20231128,093700,1237338750,36050,36050,36050,36000,204
|
|
20231128,093600,1229989450,36050,36050,36050,36000,72
|
|
20231128,093500,1227393900,36050,36000,36050,36000,1641
|
|
20231128,093400,1168275400,35950,35950,36000,35950,118
|
|
20231128,093300,1164027800,35950,36000,36000,35950,197
|
|
20231128,093200,1156943050,35950,35950,35950,35950,90
|
|
20231128,093100,1153707550,35950,35950,35950,35900,1062
|
|
20231128,093000,1115542300,35950,35900,35950,35900,8
|
|
20231128,092900,1115254900,35950,35900,35950,35800,928
|
|
20231128,092800,1081988850,35900,35950,35950,35900,486
|
|
20231128,092700,1064534550,35950,35950,35950,35950,5
|
|
20231128,092600,1064354800,35950,36050,36050,35950,500
|
|
20231128,092500,1046361650,36000,36000,36050,36000,342
|
|
20231128,092400,1034049550,36000,35950,36000,35950,348
|
|
20231128,092300,1021527700,35950,35900,36000,35900,429
|
|
20231128,092200,1006105400,35950,35900,35950,35900,339
|
|
20231128,092100,993935000,35850,35950,35950,35850,2902
|
|
20231128,092000,889796300,35950,36000,36050,35950,2371
|
|
20231128,091900,804441900,36000,36000,36050,36000,1127
|
|
20231128,091800,763856800,36050,36050,36100,36050,597
|
|
20231128,091700,742322350,36100,36100,36100,36050,482
|
|
20231128,091600,724922650,36150,36200,36200,36150,250
|
|
20231128,091500,715884700,36200,36250,36300,36200,266
|
|
20231128,091400,706249450,36300,36250,36300,36250,215
|
|
20231128,091300,698454050,36250,36250,36300,36250,581
|
|
20231128,091200,677383750,36250,36150,36250,36050,2051
|
|
20231128,091100,603130350,36200,36100,36200,36050,789
|
|
20231128,091000,574647400,36100,36150,36200,36100,1885
|
|
20231128,090900,506536950,36200,36200,36250,36150,569
|
|
20231128,090800,485939750,36150,36150,36250,36150,1595
|
|
20231128,090700,428208700,36150,36150,36200,36150,362
|
|
20231128,090600,415119100,36150,36100,36200,36100,996
|
|
20231128,090500,379134150,35950,36150,36150,35750,4554
|
|
20231128,090400,215462450,36100,36150,36150,36100,507
|
|
20231128,090300,197142800,36150,36100,36150,36050,989
|
|
20231128,090200,161415000,36100,36100,36100,36000,1618
|
|
20231128,090100,103085550,36100,36100,36150,36050,593
|
|
20231128,090000,81679550,36150,36050,36200,36050,2154
|