675 lines
36 KiB
CSV
675 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,201200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,201100,3280408700,29150,29150,29150,29150,0
|
|
20231127,201000,3280408700,29150,29150,29150,29150,0
|
|
20231127,200900,3280408700,29150,29150,29150,29150,0
|
|
20231127,200800,3280408700,29150,29150,29150,29150,0
|
|
20231127,200700,3280408700,29150,29150,29150,29150,0
|
|
20231127,200600,3280408700,29150,29150,29150,29150,0
|
|
20231127,200500,3280408700,29150,29150,29150,29150,0
|
|
20231127,200400,3280408700,29150,29150,29150,29150,0
|
|
20231127,200300,3280408700,29150,29150,29150,29150,0
|
|
20231127,200200,3280408700,29150,29150,29150,29150,0
|
|
20231127,200100,3280408700,29150,29150,29150,29150,0
|
|
20231127,200000,3280408700,29150,29150,29150,29150,0
|
|
20231127,195900,3280408700,29150,29150,29150,29150,0
|
|
20231127,195800,3280408700,29150,29150,29150,29150,0
|
|
20231127,195700,3280408700,29150,29150,29150,29150,0
|
|
20231127,195600,3280408700,29150,29150,29150,29150,0
|
|
20231127,195500,3280408700,29150,29150,29150,29150,0
|
|
20231127,195400,3280408700,29150,29150,29150,29150,0
|
|
20231127,195300,3280408700,29150,29150,29150,29150,0
|
|
20231127,195200,3280408700,29150,29150,29150,29150,0
|
|
20231127,195100,3280408700,29150,29150,29150,29150,0
|
|
20231127,195000,3280408700,29150,29150,29150,29150,0
|
|
20231127,194900,3280408700,29150,29150,29150,29150,0
|
|
20231127,194800,3280408700,29150,29150,29150,29150,0
|
|
20231127,194700,3280408700,29150,29150,29150,29150,0
|
|
20231127,194600,3280408700,29150,29150,29150,29150,0
|
|
20231127,194500,3280408700,29150,29150,29150,29150,0
|
|
20231127,194400,3280408700,29150,29150,29150,29150,0
|
|
20231127,194300,3280408700,29150,29150,29150,29150,0
|
|
20231127,194200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,194100,3280408700,29150,29150,29150,29150,0
|
|
20231127,194000,3280408700,29150,29150,29150,29150,0
|
|
20231127,193900,3280408700,29150,29150,29150,29150,0
|
|
20231127,193800,3280408700,29150,29150,29150,29150,0
|
|
20231127,193700,3280408700,29150,29150,29150,29150,0
|
|
20231127,193600,3280408700,29150,29150,29150,29150,0
|
|
20231127,193500,3280408700,29150,29150,29150,29150,0
|
|
20231127,193400,3280408700,29150,29150,29150,29150,0
|
|
20231127,193300,3280408700,29150,29150,29150,29150,0
|
|
20231127,193200,3280408700,29150,29150,29150,29150,0
|
|
20231127,193100,3280408700,29150,29150,29150,29150,0
|
|
20231127,193000,3280408700,29150,29150,29150,29150,0
|
|
20231127,192900,3280408700,29150,29150,29150,29150,0
|
|
20231127,192800,3280408700,29150,29150,29150,29150,0
|
|
20231127,192700,3280408700,29150,29150,29150,29150,0
|
|
20231127,192600,3280408700,29150,29150,29150,29150,0
|
|
20231127,192500,3280408700,29150,29150,29150,29150,0
|
|
20231127,192400,3280408700,29150,29150,29150,29150,0
|
|
20231127,192300,3280408700,29150,29150,29150,29150,0
|
|
20231127,192200,3280408700,29150,29150,29150,29150,0
|
|
20231127,192100,3280408700,29150,29150,29150,29150,0
|
|
20231127,192000,3280408700,29150,29150,29150,29150,0
|
|
20231127,191900,3280408700,29150,29150,29150,29150,0
|
|
20231127,191800,3280408700,29150,29150,29150,29150,0
|
|
20231127,191700,3280408700,29150,29150,29150,29150,0
|
|
20231127,191600,3280408700,29150,29150,29150,29150,0
|
|
20231127,191500,3280408700,29150,29150,29150,29150,0
|
|
20231127,191400,3280408700,29150,29150,29150,29150,0
|
|
20231127,191300,3280408700,29150,29150,29150,29150,0
|
|
20231127,191200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,191100,3280408700,29150,29150,29150,29150,0
|
|
20231127,191000,3280408700,29150,29150,29150,29150,0
|
|
20231127,190900,3280408700,29150,29150,29150,29150,0
|
|
20231127,190800,3280408700,29150,29150,29150,29150,0
|
|
20231127,190700,3280408700,29150,29150,29150,29150,0
|
|
20231127,190600,3280408700,29150,29150,29150,29150,0
|
|
20231127,190500,3280408700,29150,29150,29150,29150,0
|
|
20231127,190400,3280408700,29150,29150,29150,29150,0
|
|
20231127,190300,3280408700,29150,29150,29150,29150,0
|
|
20231127,190200,3280408700,29150,29150,29150,29150,0
|
|
20231127,190100,3280408700,29150,29150,29150,29150,0
|
|
20231127,190000,3280408700,29150,29150,29150,29150,0
|
|
20231127,185900,3280408700,29150,29150,29150,29150,0
|
|
20231127,185800,3280408700,29150,29150,29150,29150,0
|
|
20231127,185700,3280408700,29150,29150,29150,29150,0
|
|
20231127,185600,3280408700,29150,29150,29150,29150,0
|
|
20231127,185500,3280408700,29150,29150,29150,29150,0
|
|
20231127,185400,3280408700,29150,29150,29150,29150,0
|
|
20231127,185300,3280408700,29150,29150,29150,29150,0
|
|
20231127,185200,3280408700,29150,29150,29150,29150,0
|
|
20231127,185100,3280408700,29150,29150,29150,29150,0
|
|
20231127,185000,3280408700,29150,29150,29150,29150,0
|
|
20231127,184900,3280408700,29150,29150,29150,29150,0
|
|
20231127,184800,3280408700,29150,29150,29150,29150,0
|
|
20231127,184700,3280408700,29150,29150,29150,29150,0
|
|
20231127,184600,3280408700,29150,29150,29150,29150,0
|
|
20231127,184500,3280408700,29150,29150,29150,29150,0
|
|
20231127,184400,3280408700,29150,29150,29150,29150,0
|
|
20231127,184300,3280408700,29150,29150,29150,29150,0
|
|
20231127,184200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,184100,3280408700,29150,29150,29150,29150,0
|
|
20231127,184000,3280408700,29150,29150,29150,29150,0
|
|
20231127,183900,3280408700,29150,29150,29150,29150,0
|
|
20231127,183800,3280408700,29150,29150,29150,29150,0
|
|
20231127,183700,3280408700,29150,29150,29150,29150,0
|
|
20231127,183600,3280408700,29150,29150,29150,29150,0
|
|
20231127,183500,3280408700,29150,29150,29150,29150,0
|
|
20231127,183400,3280408700,29150,29150,29150,29150,0
|
|
20231127,183300,3280408700,29150,29150,29150,29150,0
|
|
20231127,183200,3280408700,29150,29150,29150,29150,0
|
|
20231127,183100,3280408700,29150,29150,29150,29150,0
|
|
20231127,183000,3280408700,29150,29150,29150,29150,0
|
|
20231127,182900,3280408700,29150,29150,29150,29150,0
|
|
20231127,182800,3280408700,29150,29150,29150,29150,0
|
|
20231127,182700,3280408700,29150,29150,29150,29150,0
|
|
20231127,182600,3280408700,29150,29150,29150,29150,0
|
|
20231127,182500,3280408700,29150,29150,29150,29150,0
|
|
20231127,182400,3280408700,29150,29150,29150,29150,0
|
|
20231127,182300,3280408700,29150,29150,29150,29150,0
|
|
20231127,182200,3280408700,29150,29150,29150,29150,0
|
|
20231127,182100,3280408700,29150,29150,29150,29150,0
|
|
20231127,182000,3280408700,29150,29150,29150,29150,0
|
|
20231127,181900,3280408700,29150,29150,29150,29150,0
|
|
20231127,181800,3280408700,29150,29150,29150,29150,0
|
|
20231127,181700,3280408700,29150,29150,29150,29150,0
|
|
20231127,181600,3280408700,29150,29150,29150,29150,0
|
|
20231127,181500,3280408700,29150,29150,29150,29150,0
|
|
20231127,181400,3280408700,29150,29150,29150,29150,0
|
|
20231127,181300,3280408700,29150,29150,29150,29150,0
|
|
20231127,181200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,181100,3280408700,29150,29150,29150,29150,0
|
|
20231127,181000,3280408700,29150,29150,29150,29150,0
|
|
20231127,180900,3280408700,29150,29150,29150,29150,0
|
|
20231127,180800,3280408700,29150,29150,29150,29150,0
|
|
20231127,180700,3280408700,29150,29150,29150,29150,0
|
|
20231127,180600,3280408700,29150,29150,29150,29150,0
|
|
20231127,180500,3280408700,29150,29150,29150,29150,0
|
|
20231127,180400,3280408700,29150,29150,29150,29150,0
|
|
20231127,180300,3280408700,29150,29150,29150,29150,0
|
|
20231127,180200,3280408700,29150,29150,29150,29150,0
|
|
20231127,180100,3280408700,29150,29150,29150,29150,0
|
|
20231127,180000,3280408700,29150,29150,29150,29150,0
|
|
20231127,175900,3280408700,29150,29150,29150,29150,0
|
|
20231127,175800,3280408700,29150,29150,29150,29150,0
|
|
20231127,175700,3280408700,29150,29150,29150,29150,0
|
|
20231127,175600,3280408700,29150,29150,29150,29150,0
|
|
20231127,175500,3280408700,29150,29150,29150,29150,0
|
|
20231127,175400,3280408700,29150,29150,29150,29150,0
|
|
20231127,175300,3280408700,29150,29150,29150,29150,0
|
|
20231127,175200,3280408700,29150,29150,29150,29150,0
|
|
20231127,175100,3280408700,29150,29150,29150,29150,0
|
|
20231127,175000,3280408700,29150,29150,29150,29150,0
|
|
20231127,174900,3280408700,29150,29150,29150,29150,0
|
|
20231127,174800,3280408700,29150,29150,29150,29150,0
|
|
20231127,174700,3280408700,29150,29150,29150,29150,0
|
|
20231127,174600,3280408700,29150,29150,29150,29150,0
|
|
20231127,174500,3280408700,29150,29150,29150,29150,0
|
|
20231127,174400,3280408700,29150,29150,29150,29150,0
|
|
20231127,174300,3280408700,29150,29150,29150,29150,0
|
|
20231127,174200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,174100,3280408700,29150,29150,29150,29150,0
|
|
20231127,174000,3280408700,29150,29150,29150,29150,0
|
|
20231127,173900,3280408700,29150,29150,29150,29150,0
|
|
20231127,173800,3280408700,29150,29150,29150,29150,0
|
|
20231127,173700,3280408700,29150,29150,29150,29150,0
|
|
20231127,173600,3280408700,29150,29150,29150,29150,0
|
|
20231127,173500,3280408700,29150,29150,29150,29150,0
|
|
20231127,173400,3280408700,29150,29150,29150,29150,0
|
|
20231127,173300,3280408700,29150,29150,29150,29150,0
|
|
20231127,173200,3280408700,29150,29150,29150,29150,0
|
|
20231127,173100,3280408700,29150,29150,29150,29150,0
|
|
20231127,173000,3280408700,29150,29150,29150,29150,0
|
|
20231127,172900,3280408700,29150,29150,29150,29150,0
|
|
20231127,172800,3280408700,29150,29150,29150,29150,0
|
|
20231127,172700,3280408700,29150,29150,29150,29150,0
|
|
20231127,172600,3280408700,29150,29150,29150,29150,0
|
|
20231127,172500,3280408700,29150,29150,29150,29150,0
|
|
20231127,172400,3280408700,29150,29150,29150,29150,0
|
|
20231127,172300,3280408700,29150,29150,29150,29150,0
|
|
20231127,172200,3280408700,29150,29150,29150,29150,0
|
|
20231127,172100,3280408700,29150,29150,29150,29150,0
|
|
20231127,172000,3280408700,29150,29150,29150,29150,0
|
|
20231127,171900,3280408700,29150,29150,29150,29150,0
|
|
20231127,171800,3280408700,29150,29150,29150,29150,0
|
|
20231127,171700,3280408700,29150,29150,29150,29150,0
|
|
20231127,171600,3280408700,29150,29150,29150,29150,0
|
|
20231127,171500,3280408700,29150,29150,29150,29150,0
|
|
20231127,171400,3280408700,29150,29150,29150,29150,0
|
|
20231127,171300,3280408700,29150,29150,29150,29150,0
|
|
20231127,171200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,171100,3280408700,29150,29150,29150,29150,0
|
|
20231127,171000,3280408700,29150,29150,29150,29150,0
|
|
20231127,170900,3280408700,29150,29150,29150,29150,0
|
|
20231127,170800,3280408700,29150,29150,29150,29150,0
|
|
20231127,170700,3280408700,29150,29150,29150,29150,0
|
|
20231127,170600,3280408700,29150,29150,29150,29150,0
|
|
20231127,170500,3280408700,29150,29150,29150,29150,0
|
|
20231127,170400,3280408700,29150,29150,29150,29150,0
|
|
20231127,170300,3280408700,29150,29150,29150,29150,0
|
|
20231127,170200,3280408700,29150,29150,29150,29150,0
|
|
20231127,170100,3280408700,29150,29150,29150,29150,0
|
|
20231127,170000,3280408700,29150,29150,29150,29150,0
|
|
20231127,165900,3280408700,29150,29150,29150,29150,0
|
|
20231127,165800,3280408700,29150,29150,29150,29150,0
|
|
20231127,165700,3280408700,29150,29150,29150,29150,0
|
|
20231127,165600,3280408700,29150,29150,29150,29150,0
|
|
20231127,165500,3280408700,29150,29150,29150,29150,0
|
|
20231127,165400,3280408700,29150,29150,29150,29150,0
|
|
20231127,165300,3280408700,29150,29150,29150,29150,0
|
|
20231127,165200,3280408700,29150,29150,29150,29150,0
|
|
20231127,165100,3280408700,29150,29150,29150,29150,0
|
|
20231127,165000,3280408700,29150,29150,29150,29150,0
|
|
20231127,164900,3280408700,29150,29150,29150,29150,0
|
|
20231127,164800,3280408700,29150,29150,29150,29150,0
|
|
20231127,164700,3280408700,29150,29150,29150,29150,0
|
|
20231127,164600,3280408700,29150,29150,29150,29150,0
|
|
20231127,164500,3280408700,29150,29150,29150,29150,0
|
|
20231127,164400,3280408700,29150,29150,29150,29150,0
|
|
20231127,164300,3280408700,29150,29150,29150,29150,0
|
|
20231127,164200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,164100,3280408700,29150,29150,29150,29150,0
|
|
20231127,164000,3280408700,29150,29150,29150,29150,0
|
|
20231127,163900,3280408700,29150,29150,29150,29150,0
|
|
20231127,163800,3280408700,29150,29150,29150,29150,0
|
|
20231127,163700,3280408700,29150,29150,29150,29150,0
|
|
20231127,163600,3280408700,29150,29150,29150,29150,0
|
|
20231127,163500,3280408700,29150,29150,29150,29150,0
|
|
20231127,163400,3280408700,29150,29150,29150,29150,0
|
|
20231127,163300,3280408700,29150,29150,29150,29150,0
|
|
20231127,163200,3280408700,29150,29150,29150,29150,0
|
|
20231127,163100,3280408700,29150,29150,29150,29150,0
|
|
20231127,163000,3280408700,29150,29150,29150,29150,0
|
|
20231127,162900,3280408700,29150,29150,29150,29150,0
|
|
20231127,162800,3280408700,29150,29150,29150,29150,0
|
|
20231127,162700,3280408700,29150,29150,29150,29150,0
|
|
20231127,162600,3280408700,29150,29150,29150,29150,0
|
|
20231127,162500,3280408700,29150,29150,29150,29150,0
|
|
20231127,162400,3280408700,29150,29150,29150,29150,0
|
|
20231127,162300,3280408700,29150,29150,29150,29150,0
|
|
20231127,162200,3280408700,29150,29150,29150,29150,0
|
|
20231127,162100,3280408700,29150,29150,29150,29150,0
|
|
20231127,162000,3280408700,29150,29150,29150,29150,0
|
|
20231127,161900,3280408700,29150,29150,29150,29150,0
|
|
20231127,161800,3280408700,29150,29150,29150,29150,0
|
|
20231127,161700,3280408700,29150,29150,29150,29150,0
|
|
20231127,161600,3280408700,29150,29150,29150,29150,0
|
|
20231127,161500,3280408700,29150,29150,29150,29150,0
|
|
20231127,161400,3280408700,29150,29150,29150,29150,0
|
|
20231127,161300,3280408700,29150,29150,29150,29150,0
|
|
20231127,161200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,161100,3280408700,29150,29150,29150,29150,0
|
|
20231127,161000,3280408700,29150,29150,29150,29150,0
|
|
20231127,160900,3280408700,29150,29150,29150,29150,0
|
|
20231127,160800,3280408700,29150,29150,29150,29150,0
|
|
20231127,160700,3280408700,29150,29150,29150,29150,0
|
|
20231127,160600,3280408700,29150,29150,29150,29150,0
|
|
20231127,160500,3280408700,29150,29150,29150,29150,0
|
|
20231127,160400,3280408700,29150,29150,29150,29150,0
|
|
20231127,160300,3280408700,29150,29150,29150,29150,0
|
|
20231127,160200,3280408700,29150,29150,29150,29150,0
|
|
20231127,160100,3280408700,29150,29150,29150,29150,0
|
|
20231127,160000,3280408700,29150,29150,29150,29150,0
|
|
20231127,155900,3280408700,29150,29150,29150,29150,0
|
|
20231127,155800,3280408700,29150,29150,29150,29150,0
|
|
20231127,155700,3280408700,29150,29150,29150,29150,0
|
|
20231127,155600,3280408700,29150,29150,29150,29150,0
|
|
20231127,155500,3280408700,29150,29150,29150,29150,0
|
|
20231127,155400,3280408700,29150,29150,29150,29150,0
|
|
20231127,155300,3280408700,29150,29150,29150,29150,0
|
|
20231127,155200,3280408700,29150,29150,29150,29150,0
|
|
20231127,155100,3280408700,29150,29150,29150,29150,0
|
|
20231127,155000,3280408700,29150,29150,29150,29150,0
|
|
20231127,154900,3280408700,29150,29150,29150,29150,0
|
|
20231127,154800,3280408700,29150,29150,29150,29150,0
|
|
20231127,154700,3280408700,29150,29150,29150,29150,0
|
|
20231127,154600,3280408700,29150,29150,29150,29150,0
|
|
20231127,154500,3280408700,29150,29150,29150,29150,0
|
|
20231127,154400,3280408700,29150,29150,29150,29150,0
|
|
20231127,154300,3280408700,29150,29150,29150,29150,0
|
|
20231127,154200,3280408700,29150,29150,29150,29150,2831
|
|
20231127,154100,3280408700,29150,29150,29150,29150,0
|
|
20231127,154000,3280408700,29150,29150,29150,29150,0
|
|
20231127,153900,3280408700,29150,29150,29150,29150,0
|
|
20231127,153800,3280408700,29150,29150,29150,29150,0
|
|
20231127,153700,3280408700,29150,29150,29150,29150,0
|
|
20231127,153600,3280408700,29150,29150,29150,29150,0
|
|
20231127,153500,3280408700,29150,29150,29150,29150,0
|
|
20231127,153400,3280408700,29150,29150,29150,29150,0
|
|
20231127,153300,3280408700,29150,29150,29150,29150,0
|
|
20231127,153200,3280408700,29150,29150,29150,29150,0
|
|
20231127,153100,3280408700,29150,29150,29150,29150,0
|
|
20231127,153000,3280408700,29150,29150,29150,29150,2831
|
|
20231127,152900,3197885050,29150,29150,29150,29150,0
|
|
20231127,152800,3197885050,29150,29150,29150,29150,0
|
|
20231127,152700,3197885050,29150,29150,29150,29150,0
|
|
20231127,152600,3197885050,29150,29150,29150,29150,0
|
|
20231127,152500,3197885050,29150,29150,29150,29150,0
|
|
20231127,152400,3197885050,29150,29150,29150,29150,0
|
|
20231127,152300,3197885050,29150,29150,29150,29150,0
|
|
20231127,152200,3197885050,29150,29150,29150,29150,0
|
|
20231127,152100,3197885050,29150,29150,29150,29150,0
|
|
20231127,152000,3197885050,29150,29150,29150,29150,0
|
|
20231127,151900,3197885050,29150,29150,29150,29150,81
|
|
20231127,151800,3195523900,29150,29150,29150,29100,171
|
|
20231127,151700,3190540250,29150,29100,29150,29100,1790
|
|
20231127,151600,3138447450,29100,29200,29200,29100,618
|
|
20231127,151500,3120428600,29200,29200,29200,29150,168
|
|
20231127,151400,3115528400,29200,29200,29200,29150,96
|
|
20231127,151300,3112726700,29150,29200,29200,29150,232
|
|
20231127,151200,3105957800,29200,29200,29200,29150,133
|
|
20231127,151100,3102077900,29200,29200,29200,29150,132
|
|
20231127,151000,3098225600,29150,29150,29200,29150,587
|
|
20231127,150900,3081111800,29150,29150,29200,29150,1439
|
|
20231127,150800,3039157900,29200,29200,29200,29150,117
|
|
20231127,150700,3035743650,29200,29200,29200,29150,1085
|
|
20231127,150600,3004111650,29200,29200,29200,29150,568
|
|
20231127,150500,2987529250,29250,29300,29300,29200,257
|
|
20231127,150400,2980010850,29300,29250,29300,29250,100
|
|
20231127,150300,2977081050,29250,29250,29300,29250,279
|
|
20231127,150200,2968917300,29250,29250,29300,29250,314
|
|
20231127,150100,2959725050,29250,29250,29250,29200,282
|
|
20231127,150000,2951478100,29250,29200,29250,29200,107
|
|
20231127,145900,2948350600,29250,29200,29250,29200,132
|
|
20231127,145800,2944492950,29200,29200,29250,29200,111
|
|
20231127,145700,2941247300,29250,29200,29250,29200,200
|
|
20231127,145600,2935399750,29200,29200,29250,29200,173
|
|
20231127,145500,2930345050,29200,29250,29300,29200,1042
|
|
20231127,145400,2899871550,29300,29250,29300,29250,149
|
|
20231127,145300,2895510300,29250,29200,29350,29200,795
|
|
20231127,145200,2872260850,29250,29150,29250,29150,390
|
|
20231127,145100,2860875000,29150,29150,29200,29150,258
|
|
20231127,145000,2853345600,29200,29200,29200,29150,165
|
|
20231127,144900,2848529300,29150,29200,29200,29150,261
|
|
20231127,144800,2840915650,29150,29150,29200,29150,557
|
|
20231127,144700,2824675900,29150,29200,29250,29150,150
|
|
20231127,144600,2820296200,29200,29200,29250,29200,255
|
|
20231127,144500,2812847700,29150,29250,29250,29150,420
|
|
20231127,144400,2800577200,29250,29200,29250,29200,313
|
|
20231127,144300,2791424750,29200,29150,29200,29150,130
|
|
20231127,144200,2787629650,29150,29200,29250,29150,152
|
|
20231127,144100,2783188950,29200,29250,29250,29200,208
|
|
20231127,144000,2777108150,29250,29200,29250,29150,176
|
|
20231127,143900,2771965600,29200,29250,29250,29200,294
|
|
20231127,143800,2763377100,29250,29200,29250,29200,201
|
|
20231127,143700,2757504650,29200,29250,29250,29200,300
|
|
20231127,143600,2748736250,29250,29200,29250,29200,119
|
|
20231127,143500,2745256550,29200,29250,29250,29200,159
|
|
20231127,143400,2740610200,29250,29200,29250,29200,136
|
|
20231127,143300,2736635400,29200,29250,29300,29200,214
|
|
20231127,143200,2730376900,29250,29250,29250,29200,125
|
|
20231127,143100,2726723750,29200,29150,29250,29150,244
|
|
20231127,143000,2719594650,29150,29200,29250,29150,140
|
|
20231127,142900,2715506050,29200,29250,29250,29200,322
|
|
20231127,142800,2706097700,29200,29200,29250,29200,150
|
|
20231127,142700,2701714900,29200,29200,29250,29200,180
|
|
20231127,142600,2696455950,29250,29250,29250,29200,171
|
|
20231127,142500,2691459550,29200,29200,29250,29150,1171
|
|
20231127,142400,2657292100,29250,29200,29250,29200,129
|
|
20231127,142300,2653522250,29200,29250,29250,29200,218
|
|
20231127,142200,2647153300,29250,29250,29250,29200,91
|
|
20231127,142100,2644492550,29200,29200,29250,29200,360
|
|
20231127,142000,2633967700,29200,29250,29250,29200,198
|
|
20231127,141900,2628182450,29200,29200,29250,29200,160
|
|
20231127,141800,2623507750,29250,29200,29250,29200,106
|
|
20231127,141700,2620409700,29250,29200,29250,29200,223
|
|
20231127,141600,2613891750,29200,29200,29250,29200,158
|
|
20231127,141500,2609275400,29200,29200,29250,29200,114
|
|
20231127,141400,2605943650,29200,29200,29250,29200,187
|
|
20231127,141300,2600478600,29200,29250,29250,29200,167
|
|
20231127,141200,2595596850,29200,29200,29250,29150,258
|
|
20231127,141100,2588060700,29150,29200,29200,29150,115
|
|
20231127,141000,2584705100,29150,29200,29200,29150,188
|
|
20231127,140900,2579221500,29200,29250,29250,29150,203
|
|
20231127,140800,2573291050,29250,29200,29250,29150,87
|
|
20231127,140700,2570748500,29150,29150,29200,29150,160
|
|
20231127,140600,2566081550,29150,29150,29200,29150,369
|
|
20231127,140500,2555310400,29150,29200,29200,29150,177
|
|
20231127,140400,2550145150,29150,29150,29200,29150,150
|
|
20231127,140300,2545769850,29150,29150,29200,29150,193
|
|
20231127,140200,2540141000,29200,29150,29200,29100,95
|
|
20231127,140100,2537374550,29200,29150,29200,29100,253
|
|
20231127,140000,2530000350,29100,29150,29150,29100,793
|
|
20231127,135900,2506920950,29150,29150,29150,29100,113
|
|
20231127,135800,2503629150,29100,29150,29150,29100,265
|
|
20231127,135700,2495912800,29150,29100,29150,29100,142
|
|
20231127,135600,2491777550,29150,29150,29150,29100,81
|
|
20231127,135500,2489419650,29100,29100,29150,29100,210
|
|
20231127,135400,2483307350,29150,29100,29150,29100,124
|
|
20231127,135300,2479695950,29100,29200,29200,29100,1065
|
|
20231127,135200,2448655550,29150,29200,29200,29150,117
|
|
20231127,135100,2445244600,29200,29200,29200,29200,78
|
|
20231127,135000,2442967000,29200,29200,29200,29200,233
|
|
20231127,134900,2436163400,29150,29150,29200,29150,208
|
|
20231127,134800,2430099850,29150,29150,29200,29150,84
|
|
20231127,134700,2427650750,29150,29200,29250,29150,43
|
|
20231127,134600,2426395500,29200,29200,29200,29200,103
|
|
20231127,134500,2423387900,29200,29250,29250,29200,64
|
|
20231127,134400,2421517250,29250,29250,29250,29200,112
|
|
20231127,134300,2418245450,29200,29200,29250,29200,315
|
|
20231127,134200,2409047250,29200,29200,29250,29200,145
|
|
20231127,134100,2404812750,29250,29300,29300,29250,164
|
|
20231127,134000,2400015250,29250,29250,29300,29250,27
|
|
20231127,133900,2399225300,29250,29250,29300,29250,116
|
|
20231127,133800,2395831750,29250,29300,29300,29250,72
|
|
20231127,133700,2393725000,29250,29250,29300,29250,62
|
|
20231127,133600,2391911300,29250,29250,29300,29250,177
|
|
20231127,133500,2386733550,29300,29250,29300,29250,73
|
|
20231127,133400,2384598100,29250,29200,29250,29200,104
|
|
20231127,133300,2381557650,29250,29250,29300,29250,137
|
|
20231127,133200,2377549850,29250,29200,29250,29200,1273
|
|
20231127,133100,2340377750,29150,29150,29200,29150,111
|
|
20231127,133000,2337141750,29150,29150,29200,29150,152
|
|
20231127,132900,2332710450,29200,29200,29200,29150,44
|
|
20231127,132800,2331427150,29150,29200,29250,29150,333
|
|
20231127,132700,2321705450,29200,29150,29250,29150,776
|
|
20231127,132600,2299036850,29150,29200,29200,29150,104
|
|
20231127,132500,2296004600,29150,29100,29150,29100,213
|
|
20231127,132400,2289798250,29100,29150,29150,29100,207
|
|
20231127,132300,2283770100,29150,29200,29200,29100,389
|
|
20231127,132200,2272431650,29150,29300,29300,29150,6693
|
|
20231127,132100,2077063300,29300,29300,29300,29300,137
|
|
20231127,132000,2073049200,29300,29250,29300,29250,448
|
|
20231127,131900,2059924000,29250,29250,29300,29250,125
|
|
20231127,131800,2056267550,29250,29250,29250,29250,163
|
|
20231127,131700,2051499800,29250,29250,29250,29250,117
|
|
20231127,131600,2048077550,29300,29250,29300,29250,69
|
|
20231127,131500,2046059100,29250,29250,29250,29250,104
|
|
20231127,131400,2043017100,29250,29250,29250,29250,48
|
|
20231127,131300,2041613100,29300,29250,29300,29250,130
|
|
20231127,131200,2037806600,29250,29250,29250,29250,128
|
|
20231127,131100,2034062600,29250,29250,29250,29250,111
|
|
20231127,131000,2030815850,29250,29250,29300,29250,66
|
|
20231127,130900,2028885200,29250,29250,29250,29200,136
|
|
20231127,130800,2024911900,29200,29200,29250,29200,53
|
|
20231127,130700,2023364200,29200,29250,29250,29200,159
|
|
20231127,130600,2018719850,29250,29250,29250,29200,35
|
|
20231127,130500,2017696800,29200,29200,29250,29200,107
|
|
20231127,130400,2014571750,29200,29200,29200,29200,105
|
|
20231127,130300,2011505750,29200,29250,29250,29200,427
|
|
20231127,130200,1999019850,29250,29300,29300,29250,199
|
|
20231127,130100,1993198350,29250,29250,29250,29250,78
|
|
20231127,130000,1990916850,29250,29250,29300,29250,167
|
|
20231127,125900,1986031100,29250,29250,29250,29250,91
|
|
20231127,125800,1983369350,29250,29200,29250,29200,120
|
|
20231127,125700,1979861950,29200,29250,29250,29200,84
|
|
20231127,125600,1977406500,29250,29200,29250,29200,176
|
|
20231127,125500,1972259950,29250,29250,29250,29200,83
|
|
20231127,125400,1969833250,29250,29200,29250,29200,151
|
|
20231127,125300,1965419600,29200,29250,29250,29200,127
|
|
20231127,125200,1961708200,29250,29150,29250,29150,634
|
|
20231127,125100,1943194550,29150,29150,29150,29150,187
|
|
20231127,125000,1937743500,29150,29200,29200,29150,190
|
|
20231127,124900,1932203250,29150,29200,29200,29150,368
|
|
20231127,124800,1921458850,29200,29200,29200,29200,195
|
|
20231127,124700,1915764850,29200,29200,29200,29200,111
|
|
20231127,124600,1912523650,29200,29200,29200,29200,328
|
|
20231127,124500,1902946050,29200,29200,29250,29200,65
|
|
20231127,124400,1901047850,29200,29200,29200,29200,76
|
|
20231127,124300,1898828650,29200,29200,29250,29200,153
|
|
20231127,124200,1894360800,29200,29200,29200,29200,140
|
|
20231127,124100,1890272800,29200,29200,29250,29200,90
|
|
20231127,124000,1887644600,29200,29200,29200,29200,163
|
|
20231127,123900,1882885000,29200,29200,29250,29200,181
|
|
20231127,123800,1877599750,29200,29200,29300,29200,216
|
|
20231127,123700,1871280600,29200,29200,29200,29200,160
|
|
20231127,123600,1866608600,29200,29200,29200,29200,56
|
|
20231127,123500,1864973400,29300,29250,29300,29200,414
|
|
20231127,123400,1852848750,29250,29200,29250,29200,190
|
|
20231127,123300,1847298400,29200,29200,29250,29200,22
|
|
20231127,123200,1846655950,29250,29250,29250,29200,168
|
|
20231127,123100,1841749750,29250,29250,29250,29200,48
|
|
20231127,123000,1840347300,29300,29250,29300,29250,72
|
|
20231127,122900,1838241250,29250,29250,29300,29250,201
|
|
20231127,122800,1832361950,29250,29250,29300,29250,120
|
|
20231127,122700,1828851900,29250,29250,29250,29200,512
|
|
20231127,122600,1813883600,29200,29200,29250,29200,181
|
|
20231127,122500,1808594200,29200,29300,29350,29200,1019
|
|
20231127,122400,1778791350,29250,29250,29250,29250,83
|
|
20231127,122300,1776363600,29250,29200,29300,29200,402
|
|
20231127,122200,1764595300,29200,29200,29200,29200,91
|
|
20231127,122100,1761938100,29200,29250,29250,29200,81
|
|
20231127,122000,1759572600,29200,29200,29200,29200,92
|
|
20231127,121900,1756886200,29200,29200,29200,29200,72
|
|
20231127,121800,1754783800,29200,29250,29250,29200,214
|
|
20231127,121700,1748532800,29250,29200,29300,29200,310
|
|
20231127,121600,1739465600,29200,29200,29200,29200,88
|
|
20231127,121500,1736896000,29200,29200,29200,29200,126
|
|
20231127,121400,1733216800,29200,29200,29250,29200,98
|
|
20231127,121300,1730354950,29200,29200,29250,29200,104
|
|
20231127,121200,1727318050,29200,29200,29250,29200,137
|
|
20231127,121100,1723316950,29200,29200,29200,29200,115
|
|
20231127,121000,1719958950,29200,29200,29250,29200,127
|
|
20231127,120900,1716248000,29200,29200,29250,29200,87
|
|
20231127,120800,1713706600,29250,29200,29250,29200,77
|
|
20231127,120700,1711456200,29300,29250,29300,29200,93
|
|
20231127,120600,1708736600,29250,29250,29250,29250,127
|
|
20231127,120500,1705021850,29250,29200,29250,29200,175
|
|
20231127,120400,1699904900,29200,29200,29200,29200,137
|
|
20231127,120300,1695904500,29200,29200,29200,29200,45
|
|
20231127,120200,1694590500,29300,29200,29300,29200,189
|
|
20231127,120100,1689068750,29200,29200,29250,29200,93
|
|
20231127,120000,1686352200,29200,29250,29250,29200,181
|
|
20231127,115900,1681061350,29250,29200,29250,29200,174
|
|
20231127,115800,1675973200,29200,29250,29250,29200,421
|
|
20231127,115700,1663661400,29250,29250,29250,29250,386
|
|
20231127,115600,1652370900,29250,29250,29300,29250,71
|
|
20231127,115500,1650294050,29300,29250,29300,29250,98
|
|
20231127,115400,1647427050,29300,29250,29300,29250,150
|
|
20231127,115300,1643036400,29300,29250,29300,29250,43
|
|
20231127,115200,1641778450,29300,29250,29300,29250,110
|
|
20231127,115100,1638557000,29250,29250,29250,29250,111
|
|
20231127,115000,1635310250,29300,29300,29300,29250,149
|
|
20231127,114900,1630945150,29250,29300,29300,29250,175
|
|
20231127,114800,1625825500,29300,29250,29300,29250,106
|
|
20231127,114700,1622724350,29300,29250,29300,29250,110
|
|
20231127,114600,1619506550,29250,29300,29300,29250,175
|
|
20231127,114500,1614385250,29300,29250,29300,29250,37
|
|
20231127,114400,1613302500,29250,29300,29300,29250,177
|
|
20231127,114300,1608124550,29250,29250,29250,29250,187
|
|
20231127,114200,1602654800,29250,29250,29250,29250,67
|
|
20231127,114100,1600695050,29300,29250,29300,29250,108
|
|
20231127,114000,1597535100,29250,29250,29250,29250,164
|
|
20231127,113900,1592738100,29300,29250,29300,29250,83
|
|
20231127,113800,1590310200,29250,29250,29300,29250,176
|
|
20231127,113700,1585161950,29250,29300,29300,29250,1145
|
|
20231127,113600,1551616300,29300,29300,29350,29300,146
|
|
20231127,113500,1547338050,29300,29300,29350,29300,150
|
|
20231127,113400,1542942550,29300,29350,29350,29300,26
|
|
20231127,113300,1542180450,29350,29300,29350,29300,133
|
|
20231127,113200,1538282350,29350,29300,29350,29300,127
|
|
20231127,113100,1534560150,29300,29350,29350,29300,334
|
|
20231127,113000,1524759550,29300,29350,29350,29300,115
|
|
20231127,112900,1521389300,29300,29300,29300,29300,85
|
|
20231127,112800,1518898800,29300,29300,29300,29300,128
|
|
20231127,112700,1515148400,29300,29350,29350,29300,158
|
|
20231127,112600,1510518200,29350,29300,29350,29300,111
|
|
20231127,112500,1507264800,29300,29350,29350,29300,194
|
|
20231127,112400,1501574950,29300,29300,29350,29300,125
|
|
20231127,112300,1497909450,29350,29300,29350,29300,56
|
|
20231127,112200,1496268300,29300,29300,29350,29300,311
|
|
20231127,112100,1487143450,29300,29300,29350,29300,103
|
|
20231127,112000,1484125050,29350,29300,29350,29300,23
|
|
20231127,111900,1483450850,29350,29350,29350,29300,145
|
|
20231127,111800,1479200700,29300,29300,29350,29300,113
|
|
20231127,111700,1475889400,29300,29300,29350,29300,83
|
|
20231127,111600,1473455200,29300,29300,29300,29300,114
|
|
20231127,111500,1470115000,29350,29350,29350,29300,181
|
|
20231127,111400,1464803350,29350,29300,29350,29300,137
|
|
20231127,111300,1460784450,29350,29300,29350,29300,198
|
|
20231127,111200,1454981250,29300,29300,29350,29300,239
|
|
20231127,111100,1447977050,29300,29300,29350,29300,179
|
|
20231127,111000,1442729850,29300,29400,29400,29300,1359
|
|
20231127,110900,1402842850,29350,29400,29400,29350,163
|
|
20231127,110800,1398056750,29350,29400,29400,29350,152
|
|
20231127,110700,1393592450,29350,29350,29400,29350,38
|
|
20231127,110600,1392476900,29350,29350,29400,29350,160
|
|
20231127,110500,1387777750,29400,29350,29400,29350,502
|
|
20231127,110400,1373041050,29350,29350,29350,29350,451
|
|
20231127,110300,1359804200,29350,29350,29400,29350,131
|
|
20231127,110200,1355958450,29350,29400,29400,29350,155
|
|
20231127,110100,1351406700,29350,29350,29400,29350,333
|
|
20231127,110000,1341626750,29350,29400,29400,29350,226
|
|
20231127,105900,1334986200,29400,29400,29400,29400,114
|
|
20231127,105800,1331634600,29400,29400,29400,29400,156
|
|
20231127,105700,1327048200,29400,29350,29400,29350,328
|
|
20231127,105600,1317408850,29350,29350,29400,29350,196
|
|
20231127,105500,1311652500,29400,29400,29400,29400,1270
|
|
20231127,105400,1274314500,29400,29400,29450,29400,625
|
|
20231127,105300,1255931400,29450,29400,29450,29400,501
|
|
20231127,105200,1241201700,29400,29450,29450,29400,495
|
|
20231127,105100,1226643300,29500,29400,29500,29400,209
|
|
20231127,105000,1220493500,29400,29450,29450,29400,122
|
|
20231127,104900,1216905900,29450,29450,29500,29450,132
|
|
20231127,104800,1213018450,29450,29400,29450,29400,109
|
|
20231127,104700,1209810400,29450,29400,29500,29400,370
|
|
20231127,104600,1198917850,29450,29450,29450,29450,803
|
|
20231127,104500,1175269500,29450,29450,29500,29450,1060
|
|
20231127,104400,1144052450,29500,29450,29500,29450,179
|
|
20231127,104300,1138778700,29500,29450,29500,29450,223
|
|
20231127,104200,1132210350,29450,29450,29450,29450,125
|
|
20231127,104100,1128529100,29450,29450,29450,29450,66
|
|
20231127,104000,1126585400,29450,29500,29500,29450,143
|
|
20231127,103900,1122372950,29450,29500,29500,29450,403
|
|
20231127,103800,1110485750,29500,29500,29500,29500,71
|
|
20231127,103700,1108391250,29500,29500,29500,29500,120
|
|
20231127,103600,1104851250,29500,29500,29500,29500,849
|
|
20231127,103500,1079805750,29500,29500,29550,29500,67
|
|
20231127,103400,1077827750,29500,29500,29500,29500,115
|
|
20231127,103300,1074435250,29550,29550,29600,29550,178
|
|
20231127,103200,1069175300,29550,29550,29600,29500,253
|
|
20231127,103100,1061700950,29550,29500,29550,29500,194
|
|
20231127,103000,1055976600,29500,29500,29500,29500,173
|
|
20231127,102900,1050873100,29550,29500,29550,29500,271
|
|
20231127,102800,1042868500,29500,29500,29500,29500,123
|
|
20231127,102700,1039240000,29500,29450,29500,29450,30
|
|
20231127,102600,1038355750,29450,29550,29550,29450,188
|
|
20231127,102500,1032817300,29550,29500,29550,29500,353
|
|
20231127,102400,1022402550,29500,29500,29500,29500,263
|
|
20231127,102300,1014644050,29450,29450,29500,29450,137
|
|
20231127,102200,1010606550,29500,29450,29500,29450,181
|
|
20231127,102100,1005269150,29500,29550,29550,29500,959
|
|
20231127,102000,976977550,29500,29500,29500,29500,117
|
|
20231127,101900,973526050,29550,29500,29550,29500,409
|
|
20231127,101800,961445450,29450,29500,29500,29450,94
|
|
20231127,101700,958673300,29550,29450,29550,29450,145
|
|
20231127,101600,954402000,29450,29450,29500,29450,1301
|
|
20231127,101500,916024300,29500,29450,29500,29450,68
|
|
20231127,101400,914018800,29450,29450,29500,29450,221
|
|
20231127,101300,907506550,29500,29450,29500,29450,54
|
|
20231127,101200,905914250,29450,29500,29500,29450,1161
|
|
20231127,101100,871673950,29500,29500,29500,29500,146
|
|
20231127,101000,867366950,29500,29550,29550,29500,677
|
|
20231127,100900,847394400,29550,29550,29550,29500,103
|
|
20231127,100800,844354650,29500,29550,29550,29500,290
|
|
20231127,100700,835788200,29600,29500,29600,29500,689
|
|
20231127,100600,815428550,29500,29500,29550,29500,453
|
|
20231127,100500,802065000,29500,29550,29550,29500,189
|
|
20231127,100400,796484900,29500,29500,29550,29500,76
|
|
20231127,100300,794239500,29550,29500,29550,29500,60
|
|
20231127,100200,792469450,29500,29500,29550,29500,775
|
|
20231127,100100,769605250,29500,29500,29550,29500,102
|
|
20231127,100000,766595200,29550,29550,29550,29500,113
|
|
20231127,095900,763256250,29550,29550,29550,29550,183
|
|
20231127,095800,757848600,29550,29550,29550,29550,358
|
|
20231127,095700,747269700,29550,29650,29650,29550,2145
|
|
20231127,095600,683780350,29650,29600,29700,29600,42
|
|
20231127,095500,682534500,29700,29650,29700,29650,195
|
|
20231127,095400,676751700,29700,29650,29700,29650,264
|
|
20231127,095300,668914450,29700,29750,29750,29700,256
|
|
20231127,095200,661302250,29700,29650,29700,29650,340
|
|
20231127,095100,651206350,29650,29650,29700,29650,121
|
|
20231127,095000,647618100,29650,29700,29700,29650,86
|
|
20231127,094900,645063950,29650,29700,29700,29650,77
|
|
20231127,094800,642780350,29650,29600,29650,29600,89
|
|
20231127,094700,640142250,29650,29650,29650,29650,60
|
|
20231127,094600,638363250,29650,29650,29650,29650,173
|
|
20231127,094500,633233800,29700,29700,29700,29700,67
|
|
20231127,094400,631243900,29700,29700,29750,29700,212
|
|
20231127,094300,624947450,29700,29750,29750,29700,109
|
|
20231127,094200,621706100,29700,29650,29700,29650,292
|
|
20231127,094100,613034100,29650,29600,29650,29600,138
|
|
20231127,094000,608944400,29600,29600,29600,29550,2301
|
|
20231127,093900,540908000,29650,29650,29650,29650,195
|
|
20231127,093800,535126250,29650,29600,29650,29550,1063
|
|
20231127,093700,503661350,29600,29600,29650,29550,998
|
|
20231127,093600,474123050,29600,29650,29750,29600,1061
|
|
20231127,093500,442667350,29750,29650,29750,29650,456
|
|
20231127,093400,429138300,29650,29700,29700,29650,1157
|
|
20231127,093300,394801550,29700,29650,29850,29650,392
|
|
20231127,093200,383140700,29650,29700,29750,29650,165
|
|
20231127,093100,378242850,29650,29800,29800,29650,1261
|
|
20231127,093000,340781300,29700,29750,29800,29700,824
|
|
20231127,092900,316283100,29800,29850,29850,29800,322
|
|
20231127,092800,306687400,29850,29850,29850,29800,555
|
|
20231127,092700,290145700,29850,29850,29850,29850,584
|
|
20231127,092600,272713300,29850,29950,29950,29850,288
|
|
20231127,092500,264102800,29950,29950,29950,29950,40
|
|
20231127,092400,262904800,29900,29950,29950,29900,935
|
|
20231127,092300,234946600,29950,29900,30000,29900,265
|
|
20231127,092200,227011750,30000,29950,30000,29900,176
|
|
20231127,092100,221740550,29950,29950,29950,29950,8
|
|
20231127,092000,221500950,29950,30000,30000,29950,108
|
|
20231127,091900,218265800,30000,30000,30000,30000,68
|
|
20231127,091800,216225800,30000,30000,30000,29950,45
|
|
20231127,091700,214875850,29950,30050,30050,29900,478
|
|
20231127,091600,200556550,30000,30000,30000,30000,1
|
|
20231127,091500,200526550,30000,30000,30000,30000,55
|
|
20231127,091400,198876550,30000,30000,30050,30000,67
|
|
20231127,091300,196865400,30000,29950,30000,29950,138
|
|
20231127,091200,192725450,29950,29950,30000,29950,239
|
|
20231127,091100,185562250,29950,29950,30000,29950,386
|
|
20231127,091000,174001450,29950,30000,30000,29900,468
|
|
20231127,090900,159969400,30000,30050,30050,30000,500
|
|
20231127,090800,144966900,30050,30100,30100,30000,336
|
|
20231127,090700,134871600,30050,30100,30100,30050,818
|
|
20231127,090600,110250100,30100,30200,30200,30100,381
|
|
20231127,090500,98772750,30100,30100,30100,30100,211
|
|
20231127,090400,92421650,30150,30150,30150,30050,717
|
|
20231127,090300,70849000,30150,30100,30150,30050,225
|
|
20231127,090200,64077000,30100,30150,30150,30100,464
|
|
20231127,090100,50107800,30150,30100,30150,30100,411
|
|
20231127,090000,37730700,30150,30350,30350,30150,1239
|