645 lines
35 KiB
CSV
645 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,194200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,194100,61101913850,29700,29700,29700,29700,0
|
|
20231128,194000,61101913850,29700,29700,29700,29700,0
|
|
20231128,193900,61101913850,29700,29700,29700,29700,0
|
|
20231128,193800,61101913850,29700,29700,29700,29700,0
|
|
20231128,193700,61101913850,29700,29700,29700,29700,0
|
|
20231128,193600,61101913850,29700,29700,29700,29700,0
|
|
20231128,193500,61101913850,29700,29700,29700,29700,0
|
|
20231128,193400,61101913850,29700,29700,29700,29700,0
|
|
20231128,193300,61101913850,29700,29700,29700,29700,0
|
|
20231128,193200,61101913850,29700,29700,29700,29700,0
|
|
20231128,193100,61101913850,29700,29700,29700,29700,0
|
|
20231128,193000,61101913850,29700,29700,29700,29700,0
|
|
20231128,192900,61101913850,29700,29700,29700,29700,0
|
|
20231128,192800,61101913850,29700,29700,29700,29700,0
|
|
20231128,192700,61101913850,29700,29700,29700,29700,0
|
|
20231128,192600,61101913850,29700,29700,29700,29700,0
|
|
20231128,192500,61101913850,29700,29700,29700,29700,0
|
|
20231128,192400,61101913850,29700,29700,29700,29700,0
|
|
20231128,192300,61101913850,29700,29700,29700,29700,0
|
|
20231128,192200,61101913850,29700,29700,29700,29700,0
|
|
20231128,192100,61101913850,29700,29700,29700,29700,0
|
|
20231128,192000,61101913850,29700,29700,29700,29700,0
|
|
20231128,191900,61101913850,29700,29700,29700,29700,0
|
|
20231128,191800,61101913850,29700,29700,29700,29700,0
|
|
20231128,191700,61101913850,29700,29700,29700,29700,0
|
|
20231128,191600,61101913850,29700,29700,29700,29700,0
|
|
20231128,191500,61101913850,29700,29700,29700,29700,0
|
|
20231128,191400,61101913850,29700,29700,29700,29700,0
|
|
20231128,191300,61101913850,29700,29700,29700,29700,0
|
|
20231128,191200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,191100,61101913850,29700,29700,29700,29700,0
|
|
20231128,191000,61101913850,29700,29700,29700,29700,0
|
|
20231128,190900,61101913850,29700,29700,29700,29700,0
|
|
20231128,190800,61101913850,29700,29700,29700,29700,0
|
|
20231128,190700,61101913850,29700,29700,29700,29700,0
|
|
20231128,190600,61101913850,29700,29700,29700,29700,0
|
|
20231128,190500,61101913850,29700,29700,29700,29700,0
|
|
20231128,190400,61101913850,29700,29700,29700,29700,0
|
|
20231128,190300,61101913850,29700,29700,29700,29700,0
|
|
20231128,190200,61101913850,29700,29700,29700,29700,0
|
|
20231128,190100,61101913850,29700,29700,29700,29700,0
|
|
20231128,190000,61101913850,29700,29700,29700,29700,0
|
|
20231128,185900,61101913850,29700,29700,29700,29700,0
|
|
20231128,185800,61101913850,29700,29700,29700,29700,0
|
|
20231128,185700,61101913850,29700,29700,29700,29700,0
|
|
20231128,185600,61101913850,29700,29700,29700,29700,0
|
|
20231128,185500,61101913850,29700,29700,29700,29700,0
|
|
20231128,185400,61101913850,29700,29700,29700,29700,0
|
|
20231128,185300,61101913850,29700,29700,29700,29700,0
|
|
20231128,185200,61101913850,29700,29700,29700,29700,0
|
|
20231128,185100,61101913850,29700,29700,29700,29700,0
|
|
20231128,185000,61101913850,29700,29700,29700,29700,0
|
|
20231128,184900,61101913850,29700,29700,29700,29700,0
|
|
20231128,184800,61101913850,29700,29700,29700,29700,0
|
|
20231128,184700,61101913850,29700,29700,29700,29700,0
|
|
20231128,184600,61101913850,29700,29700,29700,29700,0
|
|
20231128,184500,61101913850,29700,29700,29700,29700,0
|
|
20231128,184400,61101913850,29700,29700,29700,29700,0
|
|
20231128,184300,61101913850,29700,29700,29700,29700,0
|
|
20231128,184200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,184100,61101913850,29700,29700,29700,29700,0
|
|
20231128,184000,61101913850,29700,29700,29700,29700,0
|
|
20231128,183900,61101913850,29700,29700,29700,29700,0
|
|
20231128,183800,61101913850,29700,29700,29700,29700,0
|
|
20231128,183700,61101913850,29700,29700,29700,29700,0
|
|
20231128,183600,61101913850,29700,29700,29700,29700,0
|
|
20231128,183500,61101913850,29700,29700,29700,29700,0
|
|
20231128,183400,61101913850,29700,29700,29700,29700,0
|
|
20231128,183300,61101913850,29700,29700,29700,29700,0
|
|
20231128,183200,61101913850,29700,29700,29700,29700,0
|
|
20231128,183100,61101913850,29700,29700,29700,29700,0
|
|
20231128,183000,61101913850,29700,29700,29700,29700,0
|
|
20231128,182900,61101913850,29700,29700,29700,29700,0
|
|
20231128,182800,61101913850,29700,29700,29700,29700,0
|
|
20231128,182700,61101913850,29700,29700,29700,29700,0
|
|
20231128,182600,61101913850,29700,29700,29700,29700,0
|
|
20231128,182500,61101913850,29700,29700,29700,29700,0
|
|
20231128,182400,61101913850,29700,29700,29700,29700,0
|
|
20231128,182300,61101913850,29700,29700,29700,29700,0
|
|
20231128,182200,61101913850,29700,29700,29700,29700,0
|
|
20231128,182100,61101913850,29700,29700,29700,29700,0
|
|
20231128,182000,61101913850,29700,29700,29700,29700,0
|
|
20231128,181900,61101913850,29700,29700,29700,29700,0
|
|
20231128,181800,61101913850,29700,29700,29700,29700,0
|
|
20231128,181700,61101913850,29700,29700,29700,29700,0
|
|
20231128,181600,61101913850,29700,29700,29700,29700,0
|
|
20231128,181500,61101913850,29700,29700,29700,29700,0
|
|
20231128,181400,61101913850,29700,29700,29700,29700,0
|
|
20231128,181300,61101913850,29700,29700,29700,29700,0
|
|
20231128,181200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,181100,61101913850,29700,29700,29700,29700,0
|
|
20231128,181000,61101913850,29700,29700,29700,29700,0
|
|
20231128,180900,61101913850,29700,29700,29700,29700,0
|
|
20231128,180800,61101913850,29700,29700,29700,29700,0
|
|
20231128,180700,61101913850,29700,29700,29700,29700,0
|
|
20231128,180600,61101913850,29700,29700,29700,29700,0
|
|
20231128,180500,61101913850,29700,29700,29700,29700,0
|
|
20231128,180400,61101913850,29700,29700,29700,29700,0
|
|
20231128,180300,61101913850,29700,29700,29700,29700,0
|
|
20231128,180200,61101913850,29700,29700,29700,29700,0
|
|
20231128,180100,61101913850,29700,29700,29700,29700,0
|
|
20231128,180000,61101913850,29700,29700,29700,29700,0
|
|
20231128,175900,61101913850,29700,29700,29700,29700,0
|
|
20231128,175800,61101913850,29700,29700,29700,29700,0
|
|
20231128,175700,61101913850,29700,29700,29700,29700,0
|
|
20231128,175600,61101913850,29700,29700,29700,29700,0
|
|
20231128,175500,61101913850,29700,29700,29700,29700,0
|
|
20231128,175400,61101913850,29700,29700,29700,29700,0
|
|
20231128,175300,61101913850,29700,29700,29700,29700,0
|
|
20231128,175200,61101913850,29700,29700,29700,29700,0
|
|
20231128,175100,61101913850,29700,29700,29700,29700,0
|
|
20231128,175000,61101913850,29700,29700,29700,29700,0
|
|
20231128,174900,61101913850,29700,29700,29700,29700,0
|
|
20231128,174800,61101913850,29700,29700,29700,29700,0
|
|
20231128,174700,61101913850,29700,29700,29700,29700,0
|
|
20231128,174600,61101913850,29700,29700,29700,29700,0
|
|
20231128,174500,61101913850,29700,29700,29700,29700,0
|
|
20231128,174400,61101913850,29700,29700,29700,29700,0
|
|
20231128,174300,61101913850,29700,29700,29700,29700,0
|
|
20231128,174200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,174100,61101913850,29700,29700,29700,29700,0
|
|
20231128,174000,61101913850,29700,29700,29700,29700,0
|
|
20231128,173900,61101913850,29700,29700,29700,29700,0
|
|
20231128,173800,61101913850,29700,29700,29700,29700,0
|
|
20231128,173700,61101913850,29700,29700,29700,29700,0
|
|
20231128,173600,61101913850,29700,29700,29700,29700,0
|
|
20231128,173500,61101913850,29700,29700,29700,29700,0
|
|
20231128,173400,61101913850,29700,29700,29700,29700,0
|
|
20231128,173300,61101913850,29700,29700,29700,29700,0
|
|
20231128,173200,61101913850,29700,29700,29700,29700,0
|
|
20231128,173100,61101913850,29700,29700,29700,29700,0
|
|
20231128,173000,61101913850,29700,29700,29700,29700,0
|
|
20231128,172900,61101913850,29700,29700,29700,29700,0
|
|
20231128,172800,61101913850,29700,29700,29700,29700,0
|
|
20231128,172700,61101913850,29700,29700,29700,29700,0
|
|
20231128,172600,61101913850,29700,29700,29700,29700,0
|
|
20231128,172500,61101913850,29700,29700,29700,29700,0
|
|
20231128,172400,61101913850,29700,29700,29700,29700,0
|
|
20231128,172300,61101913850,29700,29700,29700,29700,0
|
|
20231128,172200,61101913850,29700,29700,29700,29700,0
|
|
20231128,172100,61101913850,29700,29700,29700,29700,0
|
|
20231128,172000,61101913850,29700,29700,29700,29700,0
|
|
20231128,171900,61101913850,29700,29700,29700,29700,0
|
|
20231128,171800,61101913850,29700,29700,29700,29700,0
|
|
20231128,171700,61101913850,29700,29700,29700,29700,0
|
|
20231128,171600,61101913850,29700,29700,29700,29700,0
|
|
20231128,171500,61101913850,29700,29700,29700,29700,0
|
|
20231128,171400,61101913850,29700,29700,29700,29700,0
|
|
20231128,171300,61101913850,29700,29700,29700,29700,0
|
|
20231128,171200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,171100,61101913850,29700,29700,29700,29700,0
|
|
20231128,171000,61101913850,29700,29700,29700,29700,0
|
|
20231128,170900,61101913850,29700,29700,29700,29700,0
|
|
20231128,170800,61101913850,29700,29700,29700,29700,0
|
|
20231128,170700,61101913850,29700,29700,29700,29700,0
|
|
20231128,170600,61101913850,29700,29700,29700,29700,0
|
|
20231128,170500,61101913850,29700,29700,29700,29700,0
|
|
20231128,170400,61101913850,29700,29700,29700,29700,0
|
|
20231128,170300,61101913850,29700,29700,29700,29700,0
|
|
20231128,170200,61101913850,29700,29700,29700,29700,0
|
|
20231128,170100,61101913850,29700,29700,29700,29700,0
|
|
20231128,170000,61101913850,29700,29700,29700,29700,0
|
|
20231128,165900,61101913850,29700,29700,29700,29700,0
|
|
20231128,165800,61101913850,29700,29700,29700,29700,0
|
|
20231128,165700,61101913850,29700,29700,29700,29700,0
|
|
20231128,165600,61101913850,29700,29700,29700,29700,0
|
|
20231128,165500,61101913850,29700,29700,29700,29700,0
|
|
20231128,165400,61101913850,29700,29700,29700,29700,0
|
|
20231128,165300,61101913850,29700,29700,29700,29700,0
|
|
20231128,165200,61101913850,29700,29700,29700,29700,0
|
|
20231128,165100,61101913850,29700,29700,29700,29700,0
|
|
20231128,165000,61101913850,29700,29700,29700,29700,0
|
|
20231128,164900,61101913850,29700,29700,29700,29700,0
|
|
20231128,164800,61101913850,29700,29700,29700,29700,0
|
|
20231128,164700,61101913850,29700,29700,29700,29700,0
|
|
20231128,164600,61101913850,29700,29700,29700,29700,0
|
|
20231128,164500,61101913850,29700,29700,29700,29700,0
|
|
20231128,164400,61101913850,29700,29700,29700,29700,0
|
|
20231128,164300,61101913850,29700,29700,29700,29700,0
|
|
20231128,164200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,164100,61101913850,29700,29700,29700,29700,0
|
|
20231128,164000,61101913850,29700,29700,29700,29700,0
|
|
20231128,163900,61101913850,29700,29700,29700,29700,0
|
|
20231128,163800,61101913850,29700,29700,29700,29700,0
|
|
20231128,163700,61101913850,29700,29700,29700,29700,0
|
|
20231128,163600,61101913850,29700,29700,29700,29700,0
|
|
20231128,163500,61101913850,29700,29700,29700,29700,0
|
|
20231128,163400,61101913850,29700,29700,29700,29700,0
|
|
20231128,163300,61101913850,29700,29700,29700,29700,0
|
|
20231128,163200,61101913850,29700,29700,29700,29700,0
|
|
20231128,163100,61101913850,29700,29700,29700,29700,0
|
|
20231128,163000,61101913850,29700,29700,29700,29700,0
|
|
20231128,162900,61101913850,29700,29700,29700,29700,0
|
|
20231128,162800,61101913850,29700,29700,29700,29700,0
|
|
20231128,162700,61101913850,29700,29700,29700,29700,0
|
|
20231128,162600,61101913850,29700,29700,29700,29700,0
|
|
20231128,162500,61101913850,29700,29700,29700,29700,0
|
|
20231128,162400,61101913850,29700,29700,29700,29700,0
|
|
20231128,162300,61101913850,29700,29700,29700,29700,0
|
|
20231128,162200,61101913850,29700,29700,29700,29700,0
|
|
20231128,162100,61101913850,29700,29700,29700,29700,0
|
|
20231128,162000,61101913850,29700,29700,29700,29700,0
|
|
20231128,161900,61101913850,29700,29700,29700,29700,0
|
|
20231128,161800,61101913850,29700,29700,29700,29700,0
|
|
20231128,161700,61101913850,29700,29700,29700,29700,0
|
|
20231128,161600,61101913850,29700,29700,29700,29700,0
|
|
20231128,161500,61101913850,29700,29700,29700,29700,0
|
|
20231128,161400,61101913850,29700,29700,29700,29700,0
|
|
20231128,161300,61101913850,29700,29700,29700,29700,0
|
|
20231128,161200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,161100,61101913850,29700,29700,29700,29700,0
|
|
20231128,161000,61101913850,29700,29700,29700,29700,0
|
|
20231128,160900,61101913850,29700,29700,29700,29700,0
|
|
20231128,160800,61101913850,29700,29700,29700,29700,0
|
|
20231128,160700,61101913850,29700,29700,29700,29700,0
|
|
20231128,160600,61101913850,29700,29700,29700,29700,0
|
|
20231128,160500,61101913850,29700,29700,29700,29700,0
|
|
20231128,160400,61101913850,29700,29700,29700,29700,0
|
|
20231128,160300,61101913850,29700,29700,29700,29700,0
|
|
20231128,160200,61101913850,29700,29700,29700,29700,0
|
|
20231128,160100,61101913850,29700,29700,29700,29700,0
|
|
20231128,160000,61101913850,29700,29700,29700,29700,0
|
|
20231128,155900,61101913850,29700,29700,29700,29700,0
|
|
20231128,155800,61101913850,29700,29700,29700,29700,0
|
|
20231128,155700,61101913850,29700,29700,29700,29700,0
|
|
20231128,155600,61101913850,29700,29700,29700,29700,0
|
|
20231128,155500,61101913850,29700,29700,29700,29700,0
|
|
20231128,155400,61101913850,29700,29700,29700,29700,0
|
|
20231128,155300,61101913850,29700,29700,29700,29700,0
|
|
20231128,155200,61101913850,29700,29700,29700,29700,0
|
|
20231128,155100,61101913850,29700,29700,29700,29700,0
|
|
20231128,155000,61101913850,29700,29700,29700,29700,0
|
|
20231128,154900,61101913850,29700,29700,29700,29700,0
|
|
20231128,154800,61101913850,29700,29700,29700,29700,0
|
|
20231128,154700,61101913850,29700,29700,29700,29700,0
|
|
20231128,154600,61101913850,29700,29700,29700,29700,0
|
|
20231128,154500,61101913850,29700,29700,29700,29700,0
|
|
20231128,154400,61101913850,29700,29700,29700,29700,0
|
|
20231128,154300,61101913850,29700,29700,29700,29700,0
|
|
20231128,154200,61101913850,29700,29700,29700,29700,52773
|
|
20231128,154100,61101913850,29700,29700,29700,29700,0
|
|
20231128,154000,61101913850,29700,29700,29700,29700,0
|
|
20231128,153900,61101913850,29700,29700,29700,29700,0
|
|
20231128,153800,61101913850,29700,29700,29700,29700,0
|
|
20231128,153700,61101913850,29700,29700,29700,29700,0
|
|
20231128,153600,61101913850,29700,29700,29700,29700,0
|
|
20231128,153500,61101913850,29700,29700,29700,29700,0
|
|
20231128,153400,61101913850,29700,29700,29700,29700,0
|
|
20231128,153300,61101913850,29700,29700,29700,29700,0
|
|
20231128,153200,61101913850,29700,29700,29700,29700,0
|
|
20231128,153100,61101913850,29700,29700,29700,29700,0
|
|
20231128,153000,61101913850,29700,29700,29700,29700,52773
|
|
20231128,152900,59534555750,29600,29600,29600,29600,0
|
|
20231128,152800,59534555750,29600,29600,29600,29600,0
|
|
20231128,152700,59534555750,29600,29600,29600,29600,0
|
|
20231128,152600,59534555750,29600,29600,29600,29600,0
|
|
20231128,152500,59534555750,29600,29600,29600,29600,0
|
|
20231128,152400,59534555750,29600,29600,29600,29600,0
|
|
20231128,152300,59534555750,29600,29600,29600,29600,0
|
|
20231128,152200,59534555750,29600,29600,29600,29600,0
|
|
20231128,152100,59534555750,29600,29600,29600,29600,0
|
|
20231128,152000,59534555750,29600,29600,29600,29600,0
|
|
20231128,151900,59534555750,29600,29550,29600,29550,6826
|
|
20231128,151800,59332715100,29550,29550,29600,29550,1457
|
|
20231128,151700,59289608300,29600,29550,29600,29550,2416
|
|
20231128,151600,59218206350,29600,29600,29600,29550,4450
|
|
20231128,151500,59086661100,29600,29600,29600,29550,3744
|
|
20231128,151400,58975882200,29550,29600,29600,29550,1148
|
|
20231128,151300,58941927500,29550,29600,29650,29550,3006
|
|
20231128,151200,58852991250,29600,29600,29600,29550,1999
|
|
20231128,151100,58793820900,29600,29550,29650,29550,10962
|
|
20231128,151000,58469385800,29550,29600,29600,29550,1333
|
|
20231128,150900,58429961800,29550,29550,29600,29550,1534
|
|
20231128,150800,58384611800,29600,29550,29600,29550,761
|
|
20231128,150700,58362117700,29550,29600,29600,29500,6086
|
|
20231128,150600,58182263050,29600,29500,29600,29500,10458
|
|
20231128,150500,57873245300,29500,29500,29550,29500,2800
|
|
20231128,150400,57790643100,29500,29500,29500,29450,6195
|
|
20231128,150300,57607917150,29500,29500,29500,29450,2019
|
|
20231128,150200,57548411900,29500,29500,29550,29450,2776
|
|
20231128,150100,57466497450,29550,29500,29550,29500,995
|
|
20231128,150000,57437143400,29500,29500,29550,29450,1699
|
|
20231128,145900,57387019300,29500,29500,29550,29450,3179
|
|
20231128,145800,57293264300,29450,29450,29500,29450,5115
|
|
20231128,145700,57142617800,29500,29500,29500,29450,1165
|
|
20231128,145600,57108277250,29450,29500,29550,29450,1273
|
|
20231128,145500,57070761450,29500,29500,29500,29450,1971
|
|
20231128,145400,57012617800,29500,29500,29550,29450,2260
|
|
20231128,145300,56945975150,29500,29500,29550,29450,3610
|
|
20231128,145200,56839478350,29500,29450,29550,29450,1432
|
|
20231128,145100,56797237100,29550,29550,29600,29400,27778
|
|
20231128,145000,55978090400,29550,29550,29600,29550,1190
|
|
20231128,144900,55942922650,29550,29550,29600,29550,3337
|
|
20231128,144800,55844289600,29550,29600,29600,29550,1959
|
|
20231128,144700,55786388250,29550,29600,29600,29550,1253
|
|
20231128,144600,55749322450,29550,29550,29600,29550,1167
|
|
20231128,144500,55714833250,29550,29550,29600,29550,920
|
|
20231128,144400,55687636750,29600,29600,29600,29550,1090
|
|
20231128,144300,55655373750,29550,29550,29600,29550,3104
|
|
20231128,144200,55563531900,29600,29600,29650,29550,3988
|
|
20231128,144100,55445522750,29600,29650,29650,29600,3153
|
|
20231128,144000,55352130550,29600,29600,29650,29600,1567
|
|
20231128,143900,55305697300,29600,29650,29650,29600,4659
|
|
20231128,143800,55167739650,29650,29650,29650,29600,744
|
|
20231128,143700,55145692600,29600,29650,29650,29600,2940
|
|
20231128,143600,55058533100,29650,29600,29650,29600,1002
|
|
20231128,143500,55028836900,29650,29600,29700,29550,12906
|
|
20231128,143400,54646355650,29650,29600,29650,29550,9741
|
|
20231128,143300,54357993500,29550,29600,29600,29550,2371
|
|
20231128,143200,54287888000,29600,29550,29600,29550,1910
|
|
20231128,143100,54231424650,29550,29550,29550,29500,1148
|
|
20231128,143000,54197508600,29550,29550,29600,29500,796
|
|
20231128,142900,54173991850,29500,29500,29550,29500,2659
|
|
20231128,142800,54095454300,29500,29500,29550,29500,2098
|
|
20231128,142700,54033537150,29500,29550,29550,29450,2860
|
|
20231128,142600,53949025650,29500,29450,29500,29450,6021
|
|
20231128,142500,53771520550,29450,29450,29450,29400,1041
|
|
20231128,142400,53740910050,29450,29500,29500,29450,2802
|
|
20231128,142300,53658388700,29450,29450,29500,29450,1430
|
|
20231128,142200,53616272050,29450,29450,29500,29450,1391
|
|
20231128,142100,53575283800,29450,29450,29500,29450,496
|
|
20231128,142000,53560674650,29450,29500,29500,29450,1282
|
|
20231128,141900,53522907750,29500,29450,29500,29450,1403
|
|
20231128,141800,53481553750,29450,29450,29500,29450,1787
|
|
20231128,141700,53428924650,29450,29500,29550,29450,7722
|
|
20231128,141600,53201096600,29500,29550,29600,29500,5149
|
|
20231128,141500,53049024000,29550,29600,29600,29550,1302
|
|
20231128,141400,53010524900,29600,29600,29600,29550,2956
|
|
20231128,141300,52923062800,29550,29550,29600,29550,2316
|
|
20231128,141200,52854624550,29600,29550,29600,29550,1156
|
|
20231128,141100,52820430750,29550,29550,29600,29550,1777
|
|
20231128,141000,52767869100,29550,29600,29600,29550,337
|
|
20231128,140900,52757909750,29600,29600,29600,29550,1570
|
|
20231128,140800,52711493300,29550,29550,29600,29550,735
|
|
20231128,140700,52689757300,29600,29550,29600,29550,2287
|
|
20231128,140600,52622150300,29550,29600,29600,29550,1230
|
|
20231128,140500,52585767400,29550,29550,29600,29550,847
|
|
20231128,140400,52560732800,29550,29600,29600,29550,1949
|
|
20231128,140300,52503117500,29600,29600,29600,29550,833
|
|
20231128,140200,52478481700,29600,29600,29600,29550,1357
|
|
20231128,140100,52438338450,29550,29600,29600,29550,873
|
|
20231128,140000,52412524050,29550,29600,29650,29550,4079
|
|
20231128,135900,52291778800,29600,29650,29650,29600,2755
|
|
20231128,135800,52210209900,29650,29650,29650,29600,1170
|
|
20231128,135700,52175565250,29650,29650,29650,29600,1459
|
|
20231128,135600,52132316600,29650,29650,29650,29600,1212
|
|
20231128,135500,52096399650,29650,29600,29650,29600,846
|
|
20231128,135400,52071344850,29600,29550,29600,29550,3259
|
|
20231128,135300,51974895950,29600,29600,29600,29550,2532
|
|
20231128,135200,51899989600,29550,29600,29600,29550,1395
|
|
20231128,135100,51858721150,29550,29550,29600,29550,834
|
|
20231128,135000,51834060950,29600,29550,29600,29550,1618
|
|
20231128,134900,51786183700,29600,29550,29600,29550,2252
|
|
20231128,134800,51719545200,29550,29650,29650,29550,3082
|
|
20231128,134700,51628304200,29600,29600,29650,29600,1214
|
|
20231128,134600,51592340750,29650,29600,29650,29600,1405
|
|
20231128,134500,51550747900,29600,29650,29650,29600,2309
|
|
20231128,134400,51482386300,29650,29600,29650,29600,1273
|
|
20231128,134300,51444678350,29600,29650,29650,29600,1250
|
|
20231128,134200,51407635350,29650,29650,29650,29600,8780
|
|
20231128,134100,51147316550,29650,29650,29700,29650,3086
|
|
20231128,134000,51055748500,29650,29650,29650,29600,2745
|
|
20231128,133900,50974392350,29650,29650,29650,29600,7381
|
|
20231128,133800,50755575200,29650,29650,29700,29650,1255
|
|
20231128,133700,50718333550,29650,29650,29700,29650,1230
|
|
20231128,133600,50681820850,29650,29700,29700,29650,1638
|
|
20231128,133500,50633240700,29700,29700,29700,29650,2359
|
|
20231128,133400,50563232150,29700,29650,29700,29650,1525
|
|
20231128,133300,50517971600,29650,29700,29700,29650,1181
|
|
20231128,133200,50482929150,29700,29700,29700,29650,2724
|
|
20231128,133100,50402071250,29650,29700,29700,29650,2025
|
|
20231128,133000,50342019050,29700,29650,29700,29650,2391
|
|
20231128,132900,50271109550,29650,29650,29700,29600,5027
|
|
20231128,132800,50122042800,29650,29700,29700,29650,7327
|
|
20231128,132700,49904720650,29650,29650,29700,29650,1867
|
|
20231128,132600,49849313500,29650,29600,29650,29600,17250
|
|
20231128,132500,49337853600,29650,29600,29650,29550,9694
|
|
20231128,132400,49050935250,29600,29550,29600,29550,1086
|
|
20231128,132300,49018815250,29550,29600,29600,29500,1296
|
|
20231128,132200,48980517000,29600,29500,29600,29450,10124
|
|
20231128,132100,48681503600,29500,29500,29550,29450,6075
|
|
20231128,132000,48502267350,29450,29450,29500,29450,1905
|
|
20231128,131900,48446110600,29450,29450,29500,29400,1273
|
|
20231128,131800,48408606250,29450,29450,29450,29400,2393
|
|
20231128,131700,48338176600,29450,29400,29450,29400,2897
|
|
20231128,131600,48252883600,29450,29400,29450,29400,379
|
|
20231128,131500,48241731050,29400,29450,29450,29400,762
|
|
20231128,131400,48219307850,29400,29400,29400,29400,610
|
|
20231128,131300,48201373850,29400,29400,29450,29400,231
|
|
20231128,131200,48194579600,29400,29400,29450,29400,797
|
|
20231128,131100,48171113650,29450,29450,29450,29400,778
|
|
20231128,131000,48148227900,29400,29450,29450,29400,875
|
|
20231128,130900,48122465400,29450,29400,29450,29400,2036
|
|
20231128,130800,48062570700,29400,29450,29450,29350,1071
|
|
20231128,130700,48031112400,29450,29400,29450,29350,1131
|
|
20231128,130600,47997843550,29400,29350,29400,29350,1614
|
|
20231128,130500,47950426950,29400,29400,29400,29350,3202
|
|
20231128,130400,47856306650,29400,29400,29400,29400,666
|
|
20231128,130300,47836726250,29400,29450,29450,29400,1406
|
|
20231128,130200,47795385450,29450,29400,29450,29400,437
|
|
20231128,130100,47782534200,29400,29400,29450,29400,1610
|
|
20231128,130000,47735200150,29450,29450,29450,29400,532
|
|
20231128,125900,47719550400,29450,29450,29500,29400,5354
|
|
20231128,125800,47561880750,29500,29500,29500,29450,1033
|
|
20231128,125700,47531420300,29500,29450,29500,29450,1774
|
|
20231128,125600,47479100050,29450,29450,29500,29450,704
|
|
20231128,125500,47458356650,29450,29500,29500,29450,1382
|
|
20231128,125400,47417598100,29450,29500,29500,29450,781
|
|
20231128,125300,47394579600,29450,29450,29500,29450,315
|
|
20231128,125200,47385302500,29500,29500,29500,29450,409
|
|
20231128,125100,47373244250,29450,29450,29500,29450,925
|
|
20231128,125000,47346002500,29450,29450,29450,29400,1868
|
|
20231128,124900,47291005000,29400,29450,29450,29400,949
|
|
20231128,124800,47263067450,29400,29450,29450,29400,2064
|
|
20231128,124700,47202299950,29450,29450,29450,29400,3139
|
|
20231128,124600,47109858400,29450,29400,29450,29400,481
|
|
20231128,124500,47095712850,29400,29450,29450,29400,419
|
|
20231128,124400,47083386500,29450,29350,29450,29350,804
|
|
20231128,124300,47059740850,29400,29400,29400,29350,4368
|
|
20231128,124200,46931329200,29350,29350,29400,29350,721
|
|
20231128,124100,46910166900,29350,29400,29400,29350,835
|
|
20231128,124000,46885619200,29400,29350,29400,29350,967
|
|
20231128,123900,46857210150,29350,29400,29400,29350,748
|
|
20231128,123800,46835253900,29400,29400,29400,29350,1625
|
|
20231128,123700,46787559050,29350,29400,29400,29300,4808
|
|
20231128,123600,46646403200,29400,29350,29400,29350,336
|
|
20231128,123500,46636532700,29400,29350,29400,29350,900
|
|
20231128,123400,46610099450,29350,29400,29400,29350,839
|
|
20231128,123300,46585468450,29400,29400,29400,29350,256
|
|
20231128,123200,46577950050,29400,29350,29400,29350,514
|
|
20231128,123100,46562861050,29350,29400,29400,29350,2668
|
|
20231128,123000,46484554950,29350,29400,29400,29350,621
|
|
20231128,122900,46466318000,29350,29400,29400,29350,834
|
|
20231128,122800,46441839150,29400,29350,29400,29350,2126
|
|
20231128,122700,46379433550,29300,29300,29350,29300,1489
|
|
20231128,122600,46335800850,29300,29300,29350,29300,2304
|
|
20231128,122500,46268289550,29350,29350,29350,29300,955
|
|
20231128,122400,46240304550,29350,29350,29350,29300,1336
|
|
20231128,122300,46201120250,29350,29350,29350,29350,1145
|
|
20231128,122200,46167514500,29350,29350,29400,29350,931
|
|
20231128,122100,46140189150,29350,29400,29400,29350,1270
|
|
20231128,122000,46102910250,29350,29350,29400,29350,1054
|
|
20231128,121900,46071975250,29300,29300,29350,29300,424
|
|
20231128,121800,46059535800,29350,29350,29350,29300,534
|
|
20231128,121700,46043865100,29300,29300,29350,29300,342
|
|
20231128,121600,46033839850,29300,29350,29350,29300,2379
|
|
20231128,121500,45964037050,29350,29300,29350,29300,895
|
|
20231128,121400,45937810550,29350,29300,29350,29300,2299
|
|
20231128,121300,45870442900,29300,29300,29350,29300,723
|
|
20231128,121200,45849258850,29300,29350,29350,29300,348
|
|
20231128,121100,45839056900,29300,29350,29350,29300,957
|
|
20231128,121000,45811001050,29300,29350,29350,29300,1037
|
|
20231128,120900,45780611150,29300,29350,29350,29300,387
|
|
20231128,120800,45769265350,29350,29350,29400,29300,965
|
|
20231128,120700,45740942900,29350,29300,29350,29250,2597
|
|
20231128,120600,45664826500,29300,29350,29400,29250,18695
|
|
20231128,120500,45116711850,29350,29400,29400,29350,605
|
|
20231128,120400,45098950100,29400,29400,29400,29350,558
|
|
20231128,120300,45082554300,29400,29350,29400,29350,1131
|
|
20231128,120200,45049354450,29350,29350,29400,29350,269
|
|
20231128,120100,45041456750,29350,29400,29400,29350,311
|
|
20231128,120000,45032320600,29350,29350,29400,29350,1668
|
|
20231128,115900,44983322200,29400,29400,29400,29350,425
|
|
20231128,115800,44970840950,29350,29400,29400,29350,1002
|
|
20231128,115700,44941402050,29400,29400,29400,29350,371
|
|
20231128,115600,44930505350,29350,29350,29450,29350,2163
|
|
20231128,115500,44866924750,29400,29400,29400,29350,698
|
|
20231128,115400,44846433750,29350,29350,29400,29350,562
|
|
20231128,115300,44829916100,29400,29400,29450,29400,2399
|
|
20231128,115200,44759385100,29450,29400,29450,29400,1456
|
|
20231128,115100,44716575000,29400,29400,29450,29400,866
|
|
20231128,115000,44691114300,29400,29350,29450,29350,693
|
|
20231128,114900,44670741450,29350,29400,29400,29350,1123
|
|
20231128,114800,44637734800,29350,29400,29400,29350,592
|
|
20231128,114700,44620348250,29350,29400,29450,29350,2933
|
|
20231128,114600,44534157750,29400,29350,29450,29350,1334
|
|
20231128,114500,44494941850,29350,29350,29400,29350,2469
|
|
20231128,114400,44422432350,29350,29400,29450,29350,4103
|
|
20231128,114300,44301832050,29400,29450,29500,29400,7788
|
|
20231128,114200,44072658900,29500,29450,29500,29450,412
|
|
20231128,114100,44060522250,29450,29450,29500,29450,1080
|
|
20231128,114000,44028714800,29450,29450,29500,29450,800
|
|
20231128,113900,44005154250,29450,29400,29450,29400,2561
|
|
20231128,113800,43929776850,29400,29450,29450,29400,217
|
|
20231128,113700,43923387000,29450,29450,29450,29400,806
|
|
20231128,113600,43899670800,29450,29450,29450,29400,1473
|
|
20231128,113500,43856296950,29450,29450,29450,29400,772
|
|
20231128,113400,43833597450,29450,29500,29500,29450,5201
|
|
20231128,113300,43680425950,29450,29500,29500,29450,2391
|
|
20231128,113200,43609998250,29450,29450,29500,29450,1357
|
|
20231128,113100,43570017950,29500,29550,29550,29450,9301
|
|
20231128,113000,43295764600,29500,29550,29550,29500,4115
|
|
20231128,112900,43174171650,29550,29550,29600,29550,7958
|
|
20231128,112800,42938987750,29550,29550,29600,29500,3051
|
|
20231128,112700,42848811450,29550,29500,29550,29500,1548
|
|
20231128,112600,42803090750,29500,29550,29550,29500,525
|
|
20231128,112500,42787593600,29550,29600,29600,29500,5225
|
|
20231128,112400,42633173150,29600,29550,29600,29550,998
|
|
20231128,112300,42603670550,29550,29500,29600,29500,4929
|
|
20231128,112200,42458030800,29550,29500,29550,29500,469
|
|
20231128,112100,42444191600,29500,29500,29550,29500,974
|
|
20231128,112000,42415457850,29500,29500,29550,29500,2749
|
|
20231128,111900,42334357050,29500,29500,29550,29450,1756
|
|
20231128,111800,42282561750,29450,29500,29550,29450,4475
|
|
20231128,111700,42150558850,29500,29500,29550,29450,2904
|
|
20231128,111600,42064896150,29500,29550,29550,29450,7838
|
|
20231128,111500,41833725700,29550,29550,29550,29500,1213
|
|
20231128,111400,41797902500,29550,29550,29600,29500,5478
|
|
20231128,111300,41636016850,29600,29600,29600,29550,1373
|
|
20231128,111200,41595427050,29600,29600,29650,29550,5076
|
|
20231128,111100,41445184650,29600,29650,29650,29600,2378
|
|
20231128,111000,41374778900,29600,29650,29650,29600,1542
|
|
20231128,110900,41329091400,29650,29650,29650,29600,727
|
|
20231128,110800,41307549350,29600,29700,29700,29600,7052
|
|
20231128,110700,41098438800,29700,29650,29700,29650,11402
|
|
20231128,110600,40759804200,29700,29600,29700,29600,9392
|
|
20231128,110500,40481421050,29600,29600,29650,29550,4486
|
|
20231128,110400,40348634600,29600,29600,29650,29600,3436
|
|
20231128,110300,40246927500,29600,29650,29650,29550,5872
|
|
20231128,110200,40073101550,29650,29700,29700,29600,5405
|
|
20231128,110100,39912794300,29700,29650,29700,29650,8318
|
|
20231128,110000,39665972950,29650,29600,29650,29600,3932
|
|
20231128,105900,39549456650,29600,29600,29600,29550,7231
|
|
20231128,105800,39335430450,29600,29600,29600,29550,3371
|
|
20231128,105700,39235654300,29550,29500,29600,29500,9240
|
|
20231128,105600,38962599850,29550,29450,29550,29450,2924
|
|
20231128,105500,38876328200,29500,29450,29550,29400,8784
|
|
20231128,105400,38617378100,29450,29400,29450,29400,2872
|
|
20231128,105300,38532860650,29450,29450,29450,29400,3223
|
|
20231128,105200,38437988900,29450,29450,29450,29400,2732
|
|
20231128,105100,38357570450,29450,29450,29450,29400,1065
|
|
20231128,105000,38326221500,29450,29450,29500,29400,2464
|
|
20231128,104900,38253656600,29450,29500,29500,29400,6871
|
|
20231128,104800,38051270200,29500,29500,29550,29500,11167
|
|
20231128,104700,37721513400,29550,29550,29550,29500,2877
|
|
20231128,104600,37636588900,29550,29450,29600,29450,31759
|
|
20231128,104500,36698888300,29450,29450,29500,29400,8982
|
|
20231128,104400,36434373000,29450,29450,29450,29400,11703
|
|
20231128,104300,36089825350,29450,29400,29450,29350,15105
|
|
20231128,104200,35645698600,29400,29350,29400,29350,3549
|
|
20231128,104100,35541384600,29350,29400,29400,29350,1381
|
|
20231128,104000,35500849150,29350,29400,29400,29350,2592
|
|
20231128,103900,35424770700,29350,29350,29400,29300,7652
|
|
20231128,103800,35200197650,29300,29250,29350,29250,5197
|
|
20231128,103700,35047941850,29250,29250,29300,29250,338
|
|
20231128,103600,35038055000,29250,29300,29300,29250,1538
|
|
20231128,103500,34993067100,29300,29250,29300,29250,3278
|
|
20231128,103400,34897033950,29300,29300,29300,29250,1152
|
|
20231128,103300,34863284050,29300,29300,29350,29250,8998
|
|
20231128,103200,34599524600,29300,29300,29350,29250,11876
|
|
20231128,103100,34251495550,29300,29200,29300,29200,8525
|
|
20231128,103000,34002180150,29250,29200,29250,29200,1384
|
|
20231128,102900,33961726400,29250,29200,29250,29200,1999
|
|
20231128,102800,33903327500,29250,29200,29250,29200,4837
|
|
20231128,102700,33762067650,29150,29150,29200,29150,362
|
|
20231128,102600,33751511500,29150,29150,29200,29150,392
|
|
20231128,102500,33740067500,29200,29200,29200,29150,1253
|
|
20231128,102400,33703485350,29200,29200,29200,29150,2844
|
|
20231128,102300,33620481000,29200,29150,29200,29150,2246
|
|
20231128,102200,33554913250,29150,29150,29200,29150,544
|
|
20231128,102100,33539030500,29150,29200,29200,29150,1997
|
|
20231128,102000,33480753400,29150,29200,29200,29150,883
|
|
20231128,101900,33454982600,29200,29200,29200,29150,2614
|
|
20231128,101800,33378654250,29200,29200,29200,29150,7959
|
|
20231128,101700,33146255400,29200,29150,29250,29150,9894
|
|
20231128,101600,32857684750,29150,29050,29150,29050,2849
|
|
20231128,101500,32774757550,29050,29100,29100,29050,1214
|
|
20231128,101400,32739459000,29050,29100,29100,29050,731
|
|
20231128,101300,32718199650,29100,29050,29100,29050,447
|
|
20231128,101200,32705196850,29100,29050,29100,29000,2958
|
|
20231128,101100,32619286950,29100,29050,29100,29000,4377
|
|
20231128,101000,32492161050,29050,29000,29050,28950,3821
|
|
20231128,100900,32381315200,29000,28950,29000,28950,3373
|
|
20231128,100800,32283602600,28950,28950,29050,28950,4668
|
|
20231128,100700,32148272800,28950,29000,29050,28950,6809
|
|
20231128,100600,31950820950,29000,29000,29050,29000,2282
|
|
20231128,100500,31884635950,29000,29050,29050,29000,2809
|
|
20231128,100400,31803163150,29000,29050,29050,29000,3856
|
|
20231128,100300,31691182250,29000,29050,29050,29000,5140
|
|
20231128,100200,31542113350,29000,29100,29100,29000,5797
|
|
20231128,100100,31373709600,29050,29100,29100,29050,1589
|
|
20231128,100000,31327517200,29100,29100,29150,29050,5990
|
|
20231128,095900,31153239600,29100,29050,29100,29050,1021
|
|
20231128,095800,31123568400,29100,29050,29100,29000,3835
|
|
20231128,095700,31012151750,29050,29000,29050,29000,5113
|
|
20231128,095600,30863766950,29050,29050,29050,28950,26043
|
|
20231128,095500,30108531100,29050,29150,29150,29050,22568
|
|
20231128,095400,29452524600,29100,29250,29250,29100,7838
|
|
20231128,095300,29223943350,29200,29200,29250,29200,1595
|
|
20231128,095200,29177345150,29250,29200,29250,29150,1399
|
|
20231128,095100,29136446100,29250,29200,29250,29150,4362
|
|
20231128,095000,29009111800,29150,29200,29200,29150,3319
|
|
20231128,094900,28912328950,29150,29100,29200,29100,2962
|
|
20231128,094800,28825928450,29150,29100,29200,29050,7096
|
|
20231128,094700,28619339900,29100,29100,29150,29050,2921
|
|
20231128,094600,28534387550,29050,29300,29300,29050,31940
|
|
20231128,094500,27603898200,29250,29250,29300,29200,3348
|
|
20231128,094400,27506008900,29250,29200,29250,29100,6126
|
|
20231128,094300,27327250350,29150,29200,29200,29100,6699
|
|
20231128,094200,27131969600,29200,29200,29200,29150,4533
|
|
20231128,094100,26999811500,29200,29200,29250,29150,2594
|
|
20231128,094000,26924132750,29250,29250,29300,29150,4916
|
|
20231128,093900,26780534000,29250,29300,29350,29200,20991
|
|
20231128,093800,26166251250,29300,29300,29350,29250,6089
|
|
20231128,093700,25987872150,29250,29200,29300,29150,5346
|
|
20231128,093600,25831806850,29200,29200,29200,29100,6200
|
|
20231128,093500,25651023350,29200,29250,29350,29100,33495
|
|
20231128,093400,24673406500,29250,29350,29400,29250,5422
|
|
20231128,093300,24514388700,29400,29350,29400,29300,5696
|
|
20231128,093200,24347327150,29350,29300,29400,29300,3626
|
|
20231128,093100,24240913950,29350,29250,29350,29250,9056
|
|
20231128,093000,23975806850,29300,29350,29400,29150,39119
|
|
20231128,092900,22830837700,29400,29500,29500,29400,14728
|
|
20231128,092800,22397611700,29450,29450,29500,29450,3456
|
|
20231128,092700,22295823600,29500,29500,29500,29450,3872
|
|
20231128,092600,22181744550,29500,29400,29500,29400,4707
|
|
20231128,092500,22043150250,29400,29600,29600,29400,36176
|
|
20231128,092400,20975271150,29600,29500,29600,29450,6139
|
|
20231128,092300,20794089450,29500,29600,29600,29400,24757
|
|
20231128,092200,20064358850,29600,29500,29600,29500,7509
|
|
20231128,092100,19842632500,29550,29550,29600,29500,10842
|
|
20231128,092000,19522199500,29550,29700,29700,29550,12056
|
|
20231128,091900,19165097450,29700,29600,29700,29550,9533
|
|
20231128,091800,18882785500,29600,29550,29600,29500,6218
|
|
20231128,091700,18699051650,29550,29600,29650,29500,12099
|
|
20231128,091600,18341503150,29600,29750,29800,29550,26089
|
|
20231128,091500,17567424300,29750,29750,29850,29700,18376
|
|
20231128,091400,17020202650,29700,29650,29750,29600,25851
|
|
20231128,091300,16254267750,29650,29850,29850,29650,20724
|
|
20231128,091200,15638460900,29800,29850,29900,29750,19275
|
|
20231128,091100,15063731850,29850,29800,29850,29700,17224
|
|
20231128,091000,14550678500,29800,29950,30000,29750,38922
|
|
20231128,090900,13387973450,30000,30000,30050,29800,40470
|
|
20231128,090800,12177047450,30000,30200,30200,30000,25346
|
|
20231128,090700,11415230750,30200,30050,30200,30000,23138
|
|
20231128,090600,10718715000,30050,30200,30250,29950,58471
|
|
20231128,090500,8959529300,30200,30250,30300,30050,72292
|
|
20231128,090400,6775964600,30250,30000,30300,30000,60053
|
|
20231128,090300,4965205050,30000,29800,30050,29650,67383
|
|
20231128,090200,2951344100,29800,29850,29900,29750,28937
|
|
20231128,090100,2088070000,29850,29650,29850,29550,36471
|
|
20231128,090000,1004749150,29700,29500,29700,29450,33999
|