616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191300,4126761100,21800,21800,21800,21800,7231
|
|
20231128,191200,4126761100,21800,21800,21800,21800,0
|
|
20231128,191100,4126761100,21800,21800,21800,21800,0
|
|
20231128,191000,4126761100,21800,21800,21800,21800,0
|
|
20231128,190900,4126761100,21800,21800,21800,21800,0
|
|
20231128,190800,4126761100,21800,21800,21800,21800,0
|
|
20231128,190700,4126761100,21800,21800,21800,21800,0
|
|
20231128,190600,4126761100,21800,21800,21800,21800,0
|
|
20231128,190500,4126761100,21800,21800,21800,21800,0
|
|
20231128,190400,4126761100,21800,21800,21800,21800,0
|
|
20231128,190300,4126761100,21800,21800,21800,21800,0
|
|
20231128,190200,4126761100,21800,21800,21800,21800,0
|
|
20231128,190100,4126761100,21800,21800,21800,21800,0
|
|
20231128,190000,4126761100,21800,21800,21800,21800,0
|
|
20231128,185900,4126761100,21800,21800,21800,21800,0
|
|
20231128,185800,4126761100,21800,21800,21800,21800,0
|
|
20231128,185700,4126761100,21800,21800,21800,21800,0
|
|
20231128,185600,4126761100,21800,21800,21800,21800,0
|
|
20231128,185500,4126761100,21800,21800,21800,21800,0
|
|
20231128,185400,4126761100,21800,21800,21800,21800,0
|
|
20231128,185300,4126761100,21800,21800,21800,21800,0
|
|
20231128,185200,4126761100,21800,21800,21800,21800,0
|
|
20231128,185100,4126761100,21800,21800,21800,21800,0
|
|
20231128,185000,4126761100,21800,21800,21800,21800,0
|
|
20231128,184900,4126761100,21800,21800,21800,21800,0
|
|
20231128,184800,4126761100,21800,21800,21800,21800,0
|
|
20231128,184700,4126761100,21800,21800,21800,21800,0
|
|
20231128,184600,4126761100,21800,21800,21800,21800,0
|
|
20231128,184500,4126761100,21800,21800,21800,21800,0
|
|
20231128,184400,4126761100,21800,21800,21800,21800,0
|
|
20231128,184300,4126761100,21800,21800,21800,21800,7231
|
|
20231128,184200,4126761100,21800,21800,21800,21800,0
|
|
20231128,184100,4126761100,21800,21800,21800,21800,0
|
|
20231128,184000,4126761100,21800,21800,21800,21800,0
|
|
20231128,183900,4126761100,21800,21800,21800,21800,0
|
|
20231128,183800,4126761100,21800,21800,21800,21800,0
|
|
20231128,183700,4126761100,21800,21800,21800,21800,0
|
|
20231128,183600,4126761100,21800,21800,21800,21800,0
|
|
20231128,183500,4126761100,21800,21800,21800,21800,0
|
|
20231128,183400,4126761100,21800,21800,21800,21800,0
|
|
20231128,183300,4126761100,21800,21800,21800,21800,0
|
|
20231128,183200,4126761100,21800,21800,21800,21800,0
|
|
20231128,183100,4126761100,21800,21800,21800,21800,0
|
|
20231128,183000,4126761100,21800,21800,21800,21800,0
|
|
20231128,182900,4126761100,21800,21800,21800,21800,0
|
|
20231128,182800,4126761100,21800,21800,21800,21800,0
|
|
20231128,182700,4126761100,21800,21800,21800,21800,0
|
|
20231128,182600,4126761100,21800,21800,21800,21800,0
|
|
20231128,182500,4126761100,21800,21800,21800,21800,0
|
|
20231128,182400,4126761100,21800,21800,21800,21800,0
|
|
20231128,182300,4126761100,21800,21800,21800,21800,0
|
|
20231128,182200,4126761100,21800,21800,21800,21800,0
|
|
20231128,182100,4126761100,21800,21800,21800,21800,0
|
|
20231128,182000,4126761100,21800,21800,21800,21800,0
|
|
20231128,181900,4126761100,21800,21800,21800,21800,0
|
|
20231128,181800,4126761100,21800,21800,21800,21800,0
|
|
20231128,181700,4126761100,21800,21800,21800,21800,0
|
|
20231128,181600,4126761100,21800,21800,21800,21800,0
|
|
20231128,181500,4126761100,21800,21800,21800,21800,0
|
|
20231128,181400,4126761100,21800,21800,21800,21800,0
|
|
20231128,181300,4126761100,21800,21800,21800,21800,7231
|
|
20231128,181200,4126761100,21800,21800,21800,21800,0
|
|
20231128,181100,4126761100,21800,21800,21800,21800,0
|
|
20231128,181000,4126761100,21800,21800,21800,21800,0
|
|
20231128,180900,4126761100,21800,21800,21800,21800,0
|
|
20231128,180800,4126761100,21800,21800,21800,21800,0
|
|
20231128,180700,4126761100,21800,21800,21800,21800,0
|
|
20231128,180600,4126761100,21800,21800,21800,21800,0
|
|
20231128,180500,4126761100,21800,21800,21800,21800,0
|
|
20231128,180400,4126761100,21800,21800,21800,21800,0
|
|
20231128,180300,4126761100,21800,21800,21800,21800,0
|
|
20231128,180200,4126761100,21800,21800,21800,21800,0
|
|
20231128,180100,4126761100,21800,21800,21800,21800,0
|
|
20231128,180000,4126761100,21800,21800,21800,21800,0
|
|
20231128,175900,4126761100,21800,21800,21800,21800,0
|
|
20231128,175800,4126761100,21800,21800,21800,21800,0
|
|
20231128,175700,4126761100,21800,21800,21800,21800,0
|
|
20231128,175600,4126761100,21800,21800,21800,21800,0
|
|
20231128,175500,4126761100,21800,21800,21800,21800,0
|
|
20231128,175400,4126761100,21800,21800,21800,21800,0
|
|
20231128,175300,4126761100,21800,21800,21800,21800,0
|
|
20231128,175200,4126761100,21800,21800,21800,21800,0
|
|
20231128,175100,4126761100,21800,21800,21800,21800,0
|
|
20231128,175000,4126761100,21800,21800,21800,21800,0
|
|
20231128,174900,4126761100,21800,21800,21800,21800,0
|
|
20231128,174800,4126761100,21800,21800,21800,21800,0
|
|
20231128,174700,4126761100,21800,21800,21800,21800,0
|
|
20231128,174600,4126761100,21800,21800,21800,21800,0
|
|
20231128,174500,4126761100,21800,21800,21800,21800,0
|
|
20231128,174400,4126761100,21800,21800,21800,21800,0
|
|
20231128,174300,4126761100,21800,21800,21800,21800,7231
|
|
20231128,174200,4126761100,21800,21800,21800,21800,0
|
|
20231128,174100,4126761100,21800,21800,21800,21800,0
|
|
20231128,174000,4126761100,21800,21800,21800,21800,0
|
|
20231128,173900,4126761100,21800,21800,21800,21800,0
|
|
20231128,173800,4126761100,21800,21800,21800,21800,0
|
|
20231128,173700,4126761100,21800,21800,21800,21800,0
|
|
20231128,173600,4126761100,21800,21800,21800,21800,0
|
|
20231128,173500,4126761100,21800,21800,21800,21800,0
|
|
20231128,173400,4126761100,21800,21800,21800,21800,0
|
|
20231128,173300,4126761100,21800,21800,21800,21800,0
|
|
20231128,173200,4126761100,21800,21800,21800,21800,0
|
|
20231128,173100,4126761100,21800,21800,21800,21800,0
|
|
20231128,173000,4126761100,21800,21800,21800,21800,0
|
|
20231128,172900,4126761100,21800,21800,21800,21800,0
|
|
20231128,172800,4126761100,21800,21800,21800,21800,0
|
|
20231128,172700,4126761100,21800,21800,21800,21800,0
|
|
20231128,172600,4126761100,21800,21800,21800,21800,0
|
|
20231128,172500,4126761100,21800,21800,21800,21800,0
|
|
20231128,172400,4126761100,21800,21800,21800,21800,0
|
|
20231128,172300,4126761100,21800,21800,21800,21800,0
|
|
20231128,172200,4126761100,21800,21800,21800,21800,0
|
|
20231128,172100,4126761100,21800,21800,21800,21800,0
|
|
20231128,172000,4126761100,21800,21800,21800,21800,0
|
|
20231128,171900,4126761100,21800,21800,21800,21800,0
|
|
20231128,171800,4126761100,21800,21800,21800,21800,0
|
|
20231128,171700,4126761100,21800,21800,21800,21800,0
|
|
20231128,171600,4126761100,21800,21800,21800,21800,0
|
|
20231128,171500,4126761100,21800,21800,21800,21800,0
|
|
20231128,171400,4126761100,21800,21800,21800,21800,0
|
|
20231128,171300,4126761100,21800,21800,21800,21800,7231
|
|
20231128,171200,4126761100,21800,21800,21800,21800,0
|
|
20231128,171100,4126761100,21800,21800,21800,21800,0
|
|
20231128,171000,4126761100,21800,21800,21800,21800,0
|
|
20231128,170900,4126761100,21800,21800,21800,21800,0
|
|
20231128,170800,4126761100,21800,21800,21800,21800,0
|
|
20231128,170700,4126761100,21800,21800,21800,21800,0
|
|
20231128,170600,4126761100,21800,21800,21800,21800,0
|
|
20231128,170500,4126761100,21800,21800,21800,21800,0
|
|
20231128,170400,4126761100,21800,21800,21800,21800,0
|
|
20231128,170300,4126761100,21800,21800,21800,21800,0
|
|
20231128,170200,4126761100,21800,21800,21800,21800,0
|
|
20231128,170100,4126761100,21800,21800,21800,21800,0
|
|
20231128,170000,4126761100,21800,21800,21800,21800,0
|
|
20231128,165900,4126761100,21800,21800,21800,21800,0
|
|
20231128,165800,4126761100,21800,21800,21800,21800,0
|
|
20231128,165700,4126761100,21800,21800,21800,21800,0
|
|
20231128,165600,4126761100,21800,21800,21800,21800,0
|
|
20231128,165500,4126761100,21800,21800,21800,21800,0
|
|
20231128,165400,4126761100,21800,21800,21800,21800,0
|
|
20231128,165300,4126761100,21800,21800,21800,21800,0
|
|
20231128,165200,4126761100,21800,21800,21800,21800,0
|
|
20231128,165100,4126761100,21800,21800,21800,21800,0
|
|
20231128,165000,4126761100,21800,21800,21800,21800,0
|
|
20231128,164900,4126761100,21800,21800,21800,21800,0
|
|
20231128,164800,4126761100,21800,21800,21800,21800,0
|
|
20231128,164700,4126761100,21800,21800,21800,21800,0
|
|
20231128,164600,4126761100,21800,21800,21800,21800,0
|
|
20231128,164500,4126761100,21800,21800,21800,21800,0
|
|
20231128,164400,4126761100,21800,21800,21800,21800,0
|
|
20231128,164300,4126761100,21800,21800,21800,21800,7231
|
|
20231128,164200,4126761100,21800,21800,21800,21800,0
|
|
20231128,164100,4126761100,21800,21800,21800,21800,0
|
|
20231128,164000,4126761100,21800,21800,21800,21800,0
|
|
20231128,163900,4126761100,21800,21800,21800,21800,0
|
|
20231128,163800,4126761100,21800,21800,21800,21800,0
|
|
20231128,163700,4126761100,21800,21800,21800,21800,0
|
|
20231128,163600,4126761100,21800,21800,21800,21800,0
|
|
20231128,163500,4126761100,21800,21800,21800,21800,0
|
|
20231128,163400,4126761100,21800,21800,21800,21800,0
|
|
20231128,163300,4126761100,21800,21800,21800,21800,0
|
|
20231128,163200,4126761100,21800,21800,21800,21800,0
|
|
20231128,163100,4126761100,21800,21800,21800,21800,0
|
|
20231128,163000,4126761100,21800,21800,21800,21800,0
|
|
20231128,162900,4126761100,21800,21800,21800,21800,0
|
|
20231128,162800,4126761100,21800,21800,21800,21800,0
|
|
20231128,162700,4126761100,21800,21800,21800,21800,0
|
|
20231128,162600,4126761100,21800,21800,21800,21800,0
|
|
20231128,162500,4126761100,21800,21800,21800,21800,0
|
|
20231128,162400,4126761100,21800,21800,21800,21800,0
|
|
20231128,162300,4126761100,21800,21800,21800,21800,0
|
|
20231128,162200,4126761100,21800,21800,21800,21800,0
|
|
20231128,162100,4126761100,21800,21800,21800,21800,0
|
|
20231128,162000,4126761100,21800,21800,21800,21800,0
|
|
20231128,161900,4126761100,21800,21800,21800,21800,0
|
|
20231128,161800,4126761100,21800,21800,21800,21800,0
|
|
20231128,161700,4126761100,21800,21800,21800,21800,0
|
|
20231128,161600,4126761100,21800,21800,21800,21800,0
|
|
20231128,161500,4126761100,21800,21800,21800,21800,0
|
|
20231128,161400,4126761100,21800,21800,21800,21800,0
|
|
20231128,161300,4126761100,21800,21800,21800,21800,7231
|
|
20231128,161200,4126761100,21800,21800,21800,21800,0
|
|
20231128,161100,4126761100,21800,21800,21800,21800,0
|
|
20231128,161000,4126761100,21800,21800,21800,21800,0
|
|
20231128,160900,4126761100,21800,21800,21800,21800,0
|
|
20231128,160800,4126761100,21800,21800,21800,21800,0
|
|
20231128,160700,4126761100,21800,21800,21800,21800,0
|
|
20231128,160600,4126761100,21800,21800,21800,21800,0
|
|
20231128,160500,4126761100,21800,21800,21800,21800,0
|
|
20231128,160400,4126761100,21800,21800,21800,21800,0
|
|
20231128,160300,4126761100,21800,21800,21800,21800,0
|
|
20231128,160200,4126761100,21800,21800,21800,21800,0
|
|
20231128,160100,4126761100,21800,21800,21800,21800,0
|
|
20231128,160000,4126761100,21800,21800,21800,21800,0
|
|
20231128,155900,4126761100,21800,21800,21800,21800,0
|
|
20231128,155800,4126761100,21800,21800,21800,21800,0
|
|
20231128,155700,4126761100,21800,21800,21800,21800,0
|
|
20231128,155600,4126761100,21800,21800,21800,21800,0
|
|
20231128,155500,4126761100,21800,21800,21800,21800,0
|
|
20231128,155400,4126761100,21800,21800,21800,21800,0
|
|
20231128,155300,4126761100,21800,21800,21800,21800,0
|
|
20231128,155200,4126761100,21800,21800,21800,21800,0
|
|
20231128,155100,4126761100,21800,21800,21800,21800,0
|
|
20231128,155000,4126761100,21800,21800,21800,21800,0
|
|
20231128,154900,4126761100,21800,21800,21800,21800,0
|
|
20231128,154800,4126761100,21800,21800,21800,21800,0
|
|
20231128,154700,4126761100,21800,21800,21800,21800,0
|
|
20231128,154600,4126761100,21800,21800,21800,21800,0
|
|
20231128,154500,4126761100,21800,21800,21800,21800,0
|
|
20231128,154400,4126761100,21800,21800,21800,21800,0
|
|
20231128,154300,4126761100,21800,21800,21800,21800,7231
|
|
20231128,154200,4126761100,21800,21800,21800,21800,0
|
|
20231128,154100,4126761100,21800,21800,21800,21800,0
|
|
20231128,154000,4126761100,21800,21800,21800,21800,0
|
|
20231128,153900,4126761100,21800,21800,21800,21800,0
|
|
20231128,153800,4126761100,21800,21800,21800,21800,0
|
|
20231128,153700,4126761100,21800,21800,21800,21800,0
|
|
20231128,153600,4126761100,21800,21800,21800,21800,0
|
|
20231128,153500,4126761100,21800,21800,21800,21800,0
|
|
20231128,153400,4126761100,21800,21800,21800,21800,0
|
|
20231128,153300,4126761100,21800,21800,21800,21800,0
|
|
20231128,153200,4126761100,21800,21800,21800,21800,0
|
|
20231128,153100,4126761100,21800,21800,21800,21800,0
|
|
20231128,153000,4126761100,21800,21800,21800,21800,7231
|
|
20231128,152900,3969125300,21800,21800,21800,21800,0
|
|
20231128,152800,3969125300,21800,21800,21800,21800,0
|
|
20231128,152700,3969125300,21800,21800,21800,21800,0
|
|
20231128,152600,3969125300,21800,21800,21800,21800,0
|
|
20231128,152500,3969125300,21800,21800,21800,21800,0
|
|
20231128,152400,3969125300,21800,21800,21800,21800,0
|
|
20231128,152300,3969125300,21800,21800,21800,21800,0
|
|
20231128,152200,3969125300,21800,21800,21800,21800,0
|
|
20231128,152100,3969125300,21800,21800,21800,21800,0
|
|
20231128,152000,3969125300,21800,21800,21800,21800,0
|
|
20231128,151900,3969125300,21800,21800,21900,21750,860
|
|
20231128,151800,3950378550,21800,21800,21850,21750,1739
|
|
20231128,151700,3912475200,21850,21850,21900,21800,9102
|
|
20231128,151600,3714017450,21850,21800,21900,21800,602
|
|
20231128,151500,3700856500,21850,21850,21900,21850,793
|
|
20231128,151400,3683527250,21850,21900,21900,21850,615
|
|
20231128,151300,3670088500,21850,21900,21900,21850,1027
|
|
20231128,151200,3647647450,21900,21900,21900,21850,306
|
|
20231128,151100,3640960100,21900,21850,21900,21850,99
|
|
20231128,151000,3638794350,21850,21850,21850,21850,10
|
|
20231128,150900,3638575850,21850,21900,21900,21850,96
|
|
20231128,150800,3636478200,21900,21850,21900,21850,2134
|
|
20231128,150700,3589798500,21900,21900,21900,21850,2310
|
|
20231128,150600,3539324500,21850,21900,21900,21850,206
|
|
20231128,150500,3534813400,21850,21900,21900,21850,363
|
|
20231128,150400,3526881650,21850,21850,21900,21850,119
|
|
20231128,150300,3524276350,21850,21850,21900,21850,115
|
|
20231128,150200,3521763100,21850,21850,21850,21800,963
|
|
20231128,150100,3500721800,21850,21850,21850,21800,117
|
|
20231128,150000,3498166550,21850,21800,21850,21800,407
|
|
20231128,145900,3489293850,21850,21850,21850,21800,1415
|
|
20231128,145800,3458380550,21900,21850,21900,21850,570
|
|
20231128,145700,3445923700,21850,21850,21850,21800,71
|
|
20231128,145600,3444374000,21850,21850,21850,21800,853
|
|
20231128,145500,3425740800,21800,21850,21850,21800,222
|
|
20231128,145400,3420896000,21850,21850,21850,21850,1036
|
|
20231128,145300,3398259400,21850,21850,21900,21850,170
|
|
20231128,145200,3394543850,21850,21850,21850,21850,86
|
|
20231128,145100,3392664750,21850,21850,21850,21800,2327
|
|
20231128,145000,3341820300,21850,21800,21900,21800,387
|
|
20231128,144900,3333372100,21900,21900,21900,21800,2639
|
|
20231128,144800,3275732300,21850,21850,21900,21850,317
|
|
20231128,144700,3268803350,21850,21850,21850,21850,299
|
|
20231128,144600,3262270200,21850,21850,21900,21850,260
|
|
20231128,144500,3256588900,21850,21850,21850,21850,126
|
|
20231128,144400,3253835800,21850,21850,21900,21850,1356
|
|
20231128,144300,3224204650,21900,21900,21900,21900,16
|
|
20231128,144200,3223854250,21900,21950,21950,21900,1104
|
|
20231128,144100,3199674150,21950,21900,21950,21900,178
|
|
20231128,144000,3195767350,21950,21950,21950,21900,10
|
|
20231128,143900,3195548200,21900,21900,21950,21900,53
|
|
20231128,143800,3194385500,21900,21900,21950,21900,94
|
|
20231128,143700,3192323950,21900,21900,21900,21850,1167
|
|
20231128,143600,3166767050,21850,21900,21900,21850,199
|
|
20231128,143500,3162414200,21850,21900,21900,21850,305
|
|
20231128,143400,3155734950,21850,21900,21900,21850,1348
|
|
20231128,143300,3126270550,21900,21900,21900,21900,2051
|
|
20231128,143200,3081353650,21950,21950,21950,21900,300
|
|
20231128,143100,3074768900,21900,21900,21900,21900,104
|
|
20231128,143000,3072491300,21900,21900,22000,21900,111
|
|
20231128,142900,3070059950,21950,21950,21950,21900,182
|
|
20231128,142800,3066065300,21950,22000,22000,21900,1393
|
|
20231128,142700,3035504150,22000,21950,22000,21950,1710
|
|
20231128,142600,2997969550,21950,21950,21950,21900,39
|
|
20231128,142500,2997113750,21900,21900,21900,21900,105
|
|
20231128,142400,2994814250,21900,21900,21900,21900,128
|
|
20231128,142300,2992011050,21900,21900,21950,21900,682
|
|
20231128,142200,2977075050,21900,21900,21900,21900,393
|
|
20231128,142100,2968468350,21900,21950,21950,21900,407
|
|
20231128,142000,2959551750,22000,21950,22000,21900,720
|
|
20231128,141900,2943749250,21950,21950,21950,21950,720
|
|
20231128,141800,2927945250,21950,21950,21950,21950,505
|
|
20231128,141700,2916860500,21950,21950,21950,21950,11
|
|
20231128,141600,2916619050,21950,21950,22000,21950,67
|
|
20231128,141500,2915148050,21950,21950,22000,21950,436
|
|
20231128,141400,2905576850,21950,21950,22000,21950,243
|
|
20231128,141300,2900241500,21950,21950,21950,21950,733
|
|
20231128,141200,2884152150,21950,21950,22000,21950,1081
|
|
20231128,141100,2860423200,21950,22000,22000,21950,994
|
|
20231128,141000,2838603900,21950,22000,22000,21950,381
|
|
20231128,140900,2830222250,22000,22000,22000,22000,26
|
|
20231128,140800,2829650250,22000,22000,22000,22000,5
|
|
20231128,140700,2829540250,22050,22000,22050,22000,694
|
|
20231128,140600,2814272200,22000,22000,22000,22000,16
|
|
20231128,140500,2813920200,22000,22000,22000,22000,140
|
|
20231128,140400,2810840200,22000,22000,22050,21950,708
|
|
20231128,140300,2795274650,22000,22000,22000,21950,44
|
|
20231128,140200,2794306900,22000,22000,22000,21950,577
|
|
20231128,140100,2781613150,21950,22000,22000,21950,204
|
|
20231128,140000,2777130350,22000,22000,22000,21950,725
|
|
20231128,135900,2761206850,21950,22000,22000,21950,232
|
|
20231128,135800,2756106950,22050,22000,22050,21950,7
|
|
20231128,135700,2755953150,22000,22000,22000,22000,100
|
|
20231128,135600,2753753150,21950,22000,22000,21950,174
|
|
20231128,135500,2749926500,22000,22000,22050,21950,2149
|
|
20231128,135400,2702664300,22000,22000,22000,22000,955
|
|
20231128,135300,2681654300,22000,22000,22000,22000,38
|
|
20231128,135200,2680818300,22000,22000,22000,22000,207
|
|
20231128,135100,2676264300,22000,22050,22050,22000,44
|
|
20231128,135000,2675294300,22050,22050,22100,22050,86
|
|
20231128,134900,2673397500,22050,22000,22050,22000,64
|
|
20231128,134800,2671986550,22050,22000,22050,22000,85
|
|
20231128,134700,2670115050,22000,22000,22050,22000,7
|
|
20231128,134600,2669961000,22000,22050,22050,22000,6
|
|
20231128,134500,2669828750,22000,22050,22050,22000,169
|
|
20231128,134400,2666102550,22050,22050,22050,22050,68
|
|
20231128,134300,2664603150,22050,22050,22050,22050,435
|
|
20231128,134200,2655011400,22050,22050,22050,22050,249
|
|
20231128,134100,2649520950,22100,22050,22100,22000,1279
|
|
20231128,134000,2621358600,22050,22000,22050,22000,71
|
|
20231128,133900,2619793350,22000,22050,22050,22000,292
|
|
20231128,133800,2613367850,22000,22000,22000,22000,78
|
|
20231128,133700,2611651850,22050,22000,22050,22000,413
|
|
20231128,133600,2602565250,22050,22050,22050,22050,110
|
|
20231128,133500,2600139750,22000,22050,22050,22000,7
|
|
20231128,133400,2599985700,22000,22000,22000,22000,12
|
|
20231128,133300,2599721700,22050,22050,22050,22000,87
|
|
20231128,133200,2597803600,22050,22050,22050,22050,1107
|
|
20231128,133100,2573394250,22050,22000,22050,22000,241
|
|
20231128,133000,2568090850,22000,22000,22050,22000,1201
|
|
20231128,132900,2541668600,22050,22000,22050,22000,889
|
|
20231128,132800,2522108050,22050,22050,22050,22050,1810
|
|
20231128,132700,2482197550,22100,22050,22100,22050,768
|
|
20231128,132600,2465263050,22050,22050,22050,22050,91
|
|
20231128,132500,2463256500,22050,22050,22050,22050,87
|
|
20231128,132400,2461338150,22050,22050,22050,22050,152
|
|
20231128,132300,2457986550,22050,22100,22100,22050,401
|
|
20231128,132200,2449124500,22100,22100,22100,22100,3
|
|
20231128,132100,2449058200,22100,22050,22100,22050,90
|
|
20231128,132000,2447071200,22100,22100,22100,22050,31
|
|
20231128,131900,2446386150,22100,22100,22100,22100,21
|
|
20231128,131800,2445922050,22100,22050,22100,22050,201
|
|
20231128,131700,2441489950,22050,22100,22100,22050,33
|
|
20231128,131600,2440761250,22100,22100,22100,22100,7
|
|
20231128,131500,2440606550,22100,22100,22100,22100,18
|
|
20231128,131400,2440208750,22100,22100,22100,22050,407
|
|
20231128,131300,2431214100,22100,22100,22100,22100,0
|
|
20231128,131200,2431214100,22100,22100,22100,22100,0
|
|
20231128,131100,2431214100,22100,22100,22100,22100,54
|
|
20231128,131000,2430020700,22100,22100,22100,22050,87
|
|
20231128,130900,2428098050,22100,22100,22100,22050,69
|
|
20231128,130800,2426575700,22100,22100,22100,22100,12
|
|
20231128,130700,2426310500,22100,22100,22150,22100,2386
|
|
20231128,130600,2373579700,22150,22150,22150,22150,1
|
|
20231128,130500,2373557550,22100,22100,22100,22100,0
|
|
20231128,130400,2373557550,22100,22100,22100,22100,493
|
|
20231128,130300,2362662250,22150,22150,22150,22150,5
|
|
20231128,130200,2362551500,22150,22100,22150,22100,54
|
|
20231128,130100,2361357650,22100,22100,22100,22100,100
|
|
20231128,130000,2359147650,22150,22150,22150,22100,14
|
|
20231128,125900,2358837600,22150,22150,22150,22150,5
|
|
20231128,125800,2358726850,22150,22150,22150,22100,1421
|
|
20231128,125700,2327301700,22150,22150,22150,22150,50
|
|
20231128,125600,2326194200,22150,22150,22150,22150,0
|
|
20231128,125500,2326194200,22150,22100,22150,22100,77
|
|
20231128,125400,2324490000,22150,22150,22150,22150,0
|
|
20231128,125300,2324490000,22150,22150,22150,22150,10
|
|
20231128,125200,2324268500,22150,22100,22150,22100,81
|
|
20231128,125100,2322475250,22100,22100,22100,22100,100
|
|
20231128,125000,2320265250,22100,22150,22150,22100,8
|
|
20231128,124900,2320088100,22150,22150,22150,22150,200
|
|
20231128,124800,2315658100,22150,22150,22150,22150,2
|
|
20231128,124700,2315613800,22150,22150,22150,22150,10
|
|
20231128,124600,2315392300,22150,22100,22150,22100,46
|
|
20231128,124500,2314375650,22150,22150,22150,22150,1
|
|
20231128,124400,2314353500,22100,22100,22100,22100,50
|
|
20231128,124300,2313248500,22100,22100,22100,22100,32
|
|
20231128,124200,2312541300,22100,22150,22150,22100,78
|
|
20231128,124100,2310814750,22150,22100,22150,22100,124
|
|
20231128,124000,2308074050,22150,22150,22150,22100,111
|
|
20231128,123900,2305615450,22150,22150,22150,22150,110
|
|
20231128,123800,2303178950,22150,22150,22150,22150,173
|
|
20231128,123700,2299347000,22150,22150,22150,22150,7
|
|
20231128,123600,2299191950,22150,22150,22150,22150,4
|
|
20231128,123500,2299103350,22150,22150,22150,22150,24
|
|
20231128,123400,2298571750,22100,22100,22100,22100,5
|
|
20231128,123300,2298461250,22100,22100,22100,22100,0
|
|
20231128,123200,2298461250,22100,22100,22100,22100,0
|
|
20231128,123100,2298461250,22100,22150,22150,22100,26
|
|
20231128,123000,2297886600,22150,22150,22150,22100,265
|
|
20231128,122900,2292024350,22150,22150,22150,22150,60
|
|
20231128,122800,2290695350,22100,22100,22100,22100,651
|
|
20231128,122700,2276308250,22100,22100,22100,22100,2
|
|
20231128,122600,2276264050,22050,22050,22050,22050,0
|
|
20231128,122500,2276264050,22050,22100,22100,22050,262
|
|
20231128,122400,2270486450,22100,22100,22100,22100,11
|
|
20231128,122300,2270243350,22100,22100,22100,22050,115
|
|
20231128,122200,2267706800,22050,22050,22050,22050,20
|
|
20231128,122100,2267265800,22050,22100,22100,22050,2
|
|
20231128,122000,2267221650,22100,22100,22100,22050,12
|
|
20231128,121900,2266956750,22100,22100,22100,22100,2
|
|
20231128,121800,2266912550,22050,22050,22050,22050,5
|
|
20231128,121700,2266802300,22050,22050,22050,22050,60
|
|
20231128,121600,2265479300,22050,22100,22100,22050,501
|
|
20231128,121500,2254432200,22100,22100,22100,22100,5
|
|
20231128,121400,2254321700,22100,22050,22100,22050,51
|
|
20231128,121300,2253197100,22100,22100,22100,22050,618
|
|
20231128,121200,2239569350,22050,22100,22100,22050,2
|
|
20231128,121100,2239525200,22050,22100,22100,22050,6
|
|
20231128,121000,2239392750,22050,22050,22100,22050,44
|
|
20231128,120900,2238422250,22050,22050,22050,22050,86
|
|
20231128,120800,2236525950,22100,22150,22150,22100,2988
|
|
20231128,120700,2170490200,22150,22150,22150,22150,5
|
|
20231128,120600,2170379450,22100,22100,22100,22100,400
|
|
20231128,120500,2161539450,22100,22100,22100,22100,200
|
|
20231128,120400,2157119450,22150,22150,22150,22150,900
|
|
20231128,120300,2137184450,22150,22150,22150,22150,5
|
|
20231128,120200,2137073700,22100,22100,22100,22100,50
|
|
20231128,120100,2135968700,22150,22150,22150,22150,1
|
|
20231128,120000,2135946550,22100,22150,22200,22100,18
|
|
20231128,115900,2135547900,22150,22150,22150,22150,10
|
|
20231128,115800,2135326400,22150,22150,22150,22150,0
|
|
20231128,115700,2135326400,22150,22150,22150,22150,600
|
|
20231128,115600,2122036400,22200,22200,22200,22200,1
|
|
20231128,115500,2122014200,22200,22100,22200,22100,101
|
|
20231128,115400,2119781100,22150,22150,22150,22150,13
|
|
20231128,115300,2119493150,22150,22100,22150,22100,162
|
|
20231128,115200,2115911250,22150,22150,22150,22150,3
|
|
20231128,115100,2115844800,22150,22150,22150,22150,113
|
|
20231128,115000,2113341850,22150,22150,22150,22100,39
|
|
20231128,114900,2112478050,22150,22150,22150,22150,119
|
|
20231128,114800,2109842200,22100,22150,22150,22100,60
|
|
20231128,114700,2108515450,22150,22150,22150,22150,25
|
|
20231128,114600,2107961700,22150,22100,22150,22100,124
|
|
20231128,114500,2105220100,22100,22150,22150,22100,5
|
|
20231128,114400,2105109550,22250,22250,22250,22250,0
|
|
20231128,114300,2105109550,22250,22150,22250,22150,51
|
|
20231128,114200,2103979800,22150,22250,22250,22150,292
|
|
20231128,114100,2097510000,22250,22200,22250,22200,13
|
|
20231128,114000,2097221300,22250,22150,22250,22150,1148
|
|
20231128,113900,2071754300,22150,22150,22150,22150,66
|
|
20231128,113800,2070292400,22100,22100,22100,22100,2
|
|
20231128,113700,2070248200,22100,22150,22150,22100,32
|
|
20231128,113600,2069540450,22150,22150,22150,22150,101
|
|
20231128,113500,2067303300,22150,22150,22150,22150,2
|
|
20231128,113400,2067259000,22150,22100,22150,22100,23
|
|
20231128,113300,2066750650,22150,22150,22150,22150,15
|
|
20231128,113200,2066418400,22100,22150,22150,22100,41
|
|
20231128,113100,2065511800,22100,22100,22100,22100,213
|
|
20231128,113000,2060804500,22100,22100,22150,22100,183
|
|
20231128,112900,2056759900,22100,22100,22100,22100,66
|
|
20231128,112800,2055301300,22100,22100,22100,22100,130
|
|
20231128,112700,2052428300,22100,22100,22100,22100,90
|
|
20231128,112600,2050439300,22100,22100,22100,22100,10
|
|
20231128,112500,2050218300,22100,22100,22100,22100,35
|
|
20231128,112400,2049444800,22100,22100,22100,22050,443
|
|
20231128,112300,2039667600,22100,22100,22100,22100,201
|
|
20231128,112200,2035225500,22100,22100,22100,22050,140
|
|
20231128,112100,2032133000,22100,22100,22100,22100,5
|
|
20231128,112000,2032022500,22100,22100,22100,22050,108
|
|
20231128,111900,2029635750,22100,22100,22100,22100,28
|
|
20231128,111800,2029016950,22100,22100,22100,22100,5
|
|
20231128,111700,2028906450,22050,22100,22100,22050,3221
|
|
20231128,111600,1957833650,22100,22100,22150,22100,363
|
|
20231128,111500,1949811000,22150,22100,22150,22100,771
|
|
20231128,111400,1932769400,22150,22100,22150,22100,441
|
|
20231128,111300,1923022250,22100,22100,22100,22100,387
|
|
20231128,111200,1914469550,22100,22100,22150,22100,61
|
|
20231128,111100,1913121150,22100,22150,22150,22100,28
|
|
20231128,111000,1912501600,22150,22150,22150,22100,59
|
|
20231128,110900,1911195300,22100,22150,22150,22100,238
|
|
20231128,110800,1905925000,22150,22150,22150,22150,37
|
|
20231128,110700,1905105450,22150,22150,22150,22150,45
|
|
20231128,110600,1904108700,22150,22150,22150,22150,157
|
|
20231128,110500,1900631150,22150,22150,22150,22150,34
|
|
20231128,110400,1899878050,22100,22100,22100,22100,630
|
|
20231128,110300,1885955050,22100,22100,22100,22100,177
|
|
20231128,110200,1882043350,22100,22150,22150,22100,183
|
|
20231128,110100,1877992400,22150,22150,22150,22150,1904
|
|
20231128,110000,1835818800,22150,22200,22200,22150,308
|
|
20231128,105900,1828996250,22150,22150,22150,22150,56
|
|
20231128,105800,1827755850,22200,22200,22200,22200,6
|
|
20231128,105700,1827622650,22200,22200,22200,22200,30
|
|
20231128,105600,1826956650,22200,22200,22200,22200,1
|
|
20231128,105500,1826934450,22150,22150,22150,22150,271
|
|
20231128,105400,1820931800,22200,22150,22200,22150,60
|
|
20231128,105300,1819600300,22150,22150,22150,22150,0
|
|
20231128,105200,1819600300,22150,22200,22200,22150,159
|
|
20231128,105100,1816070950,22200,22150,22200,22150,170
|
|
20231128,105000,1812304950,22150,22150,22200,22150,179
|
|
20231128,104900,1808339800,22150,22200,22200,22150,6
|
|
20231128,104800,1808206850,22200,22200,22200,22200,0
|
|
20231128,104700,1808206850,22200,22200,22200,22200,48
|
|
20231128,104600,1807141250,22150,22150,22150,22150,10
|
|
20231128,104500,1806919750,22150,22150,22150,22150,200
|
|
20231128,104400,1802489750,22200,22200,22200,22200,31
|
|
20231128,104300,1801801550,22200,22150,22200,22150,52
|
|
20231128,104200,1800649650,22250,22250,22250,22250,59
|
|
20231128,104100,1799336900,22100,22200,22200,22100,3287
|
|
20231128,104000,1726542350,22250,22200,22250,22200,58
|
|
20231128,103900,1725254450,22200,22200,22200,22200,65
|
|
20231128,103800,1723811450,22150,22200,22200,22150,278
|
|
20231128,103700,1717643600,22300,22300,22300,22200,2025
|
|
20231128,103600,1672658350,22250,22300,22300,22250,270
|
|
20231128,103500,1666650600,22300,22300,22300,22300,13
|
|
20231128,103400,1666360700,22300,22300,22300,22300,47
|
|
20231128,103300,1665312600,22350,22350,22350,22350,0
|
|
20231128,103200,1665312600,22350,22350,22350,22350,0
|
|
20231128,103100,1665312600,22350,22250,22350,22250,556
|
|
20231128,103000,1652941500,22250,22250,22350,22250,88
|
|
20231128,102900,1650982800,22250,22350,22350,22250,201
|
|
20231128,102800,1646510450,22300,22200,22300,22200,1138
|
|
20231128,102700,1621145050,22250,22250,22250,22250,107
|
|
20231128,102600,1618764300,22300,22300,22300,22250,177
|
|
20231128,102500,1614825700,22400,22400,22400,22400,0
|
|
20231128,102400,1614825700,22400,22400,22400,22400,0
|
|
20231128,102300,1614825700,22400,22250,22400,22250,2
|
|
20231128,102200,1614781050,22300,22400,22400,22300,277
|
|
20231128,102100,1608601900,22350,22350,22350,22350,35
|
|
20231128,102000,1607819650,22400,22350,22400,22350,7
|
|
20231128,101900,1607662900,22350,22350,22350,22350,40
|
|
20231128,101800,1606768900,22350,22400,22400,22350,757
|
|
20231128,101700,1589823450,22400,22400,22400,22400,1079
|
|
20231128,101600,1565653850,22400,22400,22400,22400,275
|
|
20231128,101500,1559493850,22450,22450,22450,22400,935
|
|
20231128,101400,1538503600,22450,22400,22450,22400,208
|
|
20231128,101300,1533834650,22450,22400,22450,22400,536
|
|
20231128,101200,1521818300,22400,22400,22450,22400,390
|
|
20231128,101100,1513072800,22400,22400,22400,22400,103
|
|
20231128,101000,1510765600,22400,22400,22450,22350,244
|
|
20231128,100900,1505299750,22400,22400,22450,22400,3016
|
|
20231128,100800,1437739350,22350,22350,22400,22300,193
|
|
20231128,100700,1433426600,22350,22300,22350,22300,1763
|
|
20231128,100600,1394037450,22350,22350,22350,22350,198
|
|
20231128,100500,1389612150,22300,22300,22300,22300,397
|
|
20231128,100400,1380759050,22350,22350,22350,22350,234
|
|
20231128,100300,1375529150,22300,22300,22300,22300,446
|
|
20231128,100200,1365583350,22300,22300,22300,22300,1
|
|
20231128,100100,1365561050,22350,22300,22350,22300,219
|
|
20231128,100000,1360673250,22350,22350,22350,22300,1058
|
|
20231128,095900,1337049300,22350,22350,22350,22350,1064
|
|
20231128,095800,1313268900,22350,22400,22400,22350,30
|
|
20231128,095700,1312598150,22350,22400,22400,22350,635
|
|
20231128,095600,1298389000,22350,22350,22400,22350,716
|
|
20231128,095500,1282380600,22350,22350,22350,22300,1350
|
|
20231128,095400,1252213100,22350,22350,22350,22350,106
|
|
20231128,095300,1249844000,22350,22350,22350,22350,832
|
|
20231128,095200,1231248800,22350,22350,22350,22350,271
|
|
20231128,095100,1225191950,22300,22250,22300,22250,1142
|
|
20231128,095000,1199740550,22250,22250,22250,22250,17
|
|
20231128,094900,1199362300,22250,22200,22250,22150,657
|
|
20231128,094800,1184798750,22150,22200,22250,22150,733
|
|
20231128,094700,1168506750,22200,22200,22200,22150,293
|
|
20231128,094600,1162006700,22200,22150,22200,22150,192
|
|
20231128,094500,1157745300,22150,22200,22200,22100,1713
|
|
20231128,094400,1119813300,22200,22200,22250,22200,235
|
|
20231128,094300,1114585750,22250,22200,22250,22200,148
|
|
20231128,094200,1111300100,22250,22200,22250,22200,556
|
|
20231128,094100,1098946300,22200,22250,22250,22200,293
|
|
20231128,094000,1092437350,22250,22200,22250,22100,525
|
|
20231128,093900,1080792500,22250,22200,22250,22150,979
|
|
20231128,093800,1059086850,22250,22300,22300,22200,419
|
|
20231128,093700,1049773700,22300,22250,22300,22250,341
|
|
20231128,093600,1042183450,22250,22350,22350,22250,1187
|
|
20231128,093500,1015764000,22300,22350,22350,22250,1448
|
|
20231128,093400,983466350,22350,22400,22400,22300,454
|
|
20231128,093300,973317050,22400,22350,22400,22350,412
|
|
20231128,093200,964088450,22350,22400,22450,22350,600
|
|
20231128,093100,950661450,22400,22400,22400,22350,3082
|
|
20231128,093000,881639600,22400,22350,22400,22350,19
|
|
20231128,092900,881214350,22350,22350,22350,22350,152
|
|
20231128,092800,877817150,22350,22300,22350,22300,694
|
|
20231128,092700,862325150,22300,22250,22350,22250,586
|
|
20231128,092600,849257300,22300,22200,22300,22200,226
|
|
20231128,092500,844229650,22200,22300,22300,22150,1807
|
|
20231128,092400,804081150,22300,22400,22400,22300,1839
|
|
20231128,092300,763031950,22350,22400,22400,22350,309
|
|
20231128,092200,756112550,22400,22450,22450,22400,694
|
|
20231128,092100,740558900,22450,22500,22550,22450,1463
|
|
20231128,092000,707680200,22500,22500,22500,22450,1106
|
|
20231128,091900,682802300,22550,22500,22550,22500,1605
|
|
20231128,091800,646636000,22500,22500,22550,22450,3125
|
|
20231128,091700,576331000,22500,22500,22500,22450,1036
|
|
20231128,091600,553021050,22550,22500,22550,22400,5773
|
|
20231128,091500,423221600,22500,22400,22500,22400,2776
|
|
20231128,091400,360953750,22400,22400,22400,22400,368
|
|
20231128,091300,352710550,22400,22350,22450,22300,993
|
|
20231128,091200,330489850,22400,22350,22400,22300,2719
|
|
20231128,091100,269677150,22400,22400,22400,22350,245
|
|
20231128,091000,264199650,22400,22400,22400,22350,804
|
|
20231128,090900,246190100,22400,22300,22400,22250,1670
|
|
20231128,090800,208929200,22300,22300,22300,22250,916
|
|
20231128,090700,188534950,22300,22300,22300,22250,535
|
|
20231128,090600,176620150,22300,22300,22300,22250,266
|
|
20231128,090500,170692650,22300,22350,22350,22300,496
|
|
20231128,090400,159617350,22400,22350,22400,22300,1171
|
|
20231128,090300,133462350,22350,22200,22350,22050,4744
|
|
20231128,090200,27921450,22200,22200,22200,22200,294
|
|
20231128,090100,21394650,22200,22050,22200,22050,369
|
|
20231128,090000,13211950,22200,22200,22250,22200,595
|