587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184400,1642929150,28700,28700,28700,28700,486
|
|
20231127,184300,1642929150,28700,28700,28700,28700,0
|
|
20231127,184200,1642929150,28700,28700,28700,28700,0
|
|
20231127,184100,1642929150,28700,28700,28700,28700,0
|
|
20231127,184000,1642929150,28700,28700,28700,28700,0
|
|
20231127,183900,1642929150,28700,28700,28700,28700,0
|
|
20231127,183800,1642929150,28700,28700,28700,28700,0
|
|
20231127,183700,1642929150,28700,28700,28700,28700,0
|
|
20231127,183600,1642929150,28700,28700,28700,28700,0
|
|
20231127,183500,1642929150,28700,28700,28700,28700,0
|
|
20231127,183400,1642929150,28700,28700,28700,28700,0
|
|
20231127,183300,1642929150,28700,28700,28700,28700,0
|
|
20231127,183200,1642929150,28700,28700,28700,28700,0
|
|
20231127,183100,1642929150,28700,28700,28700,28700,0
|
|
20231127,183000,1642929150,28700,28700,28700,28700,0
|
|
20231127,182900,1642929150,28700,28700,28700,28700,0
|
|
20231127,182800,1642929150,28700,28700,28700,28700,0
|
|
20231127,182700,1642929150,28700,28700,28700,28700,0
|
|
20231127,182600,1642929150,28700,28700,28700,28700,0
|
|
20231127,182500,1642929150,28700,28700,28700,28700,0
|
|
20231127,182400,1642929150,28700,28700,28700,28700,0
|
|
20231127,182300,1642929150,28700,28700,28700,28700,0
|
|
20231127,182200,1642929150,28700,28700,28700,28700,0
|
|
20231127,182100,1642929150,28700,28700,28700,28700,0
|
|
20231127,182000,1642929150,28700,28700,28700,28700,0
|
|
20231127,181900,1642929150,28700,28700,28700,28700,0
|
|
20231127,181800,1642929150,28700,28700,28700,28700,0
|
|
20231127,181700,1642929150,28700,28700,28700,28700,0
|
|
20231127,181600,1642929150,28700,28700,28700,28700,0
|
|
20231127,181500,1642929150,28700,28700,28700,28700,0
|
|
20231127,181400,1642929150,28700,28700,28700,28700,486
|
|
20231127,181300,1642929150,28700,28700,28700,28700,0
|
|
20231127,181200,1642929150,28700,28700,28700,28700,0
|
|
20231127,181100,1642929150,28700,28700,28700,28700,0
|
|
20231127,181000,1642929150,28700,28700,28700,28700,0
|
|
20231127,180900,1642929150,28700,28700,28700,28700,0
|
|
20231127,180800,1642929150,28700,28700,28700,28700,0
|
|
20231127,180700,1642929150,28700,28700,28700,28700,0
|
|
20231127,180600,1642929150,28700,28700,28700,28700,0
|
|
20231127,180500,1642929150,28700,28700,28700,28700,0
|
|
20231127,180400,1642929150,28700,28700,28700,28700,0
|
|
20231127,180300,1642929150,28700,28700,28700,28700,0
|
|
20231127,180200,1642929150,28700,28700,28700,28700,0
|
|
20231127,180100,1642929150,28700,28700,28700,28700,0
|
|
20231127,180000,1642929150,28700,28700,28700,28700,0
|
|
20231127,175900,1642929150,28700,28700,28700,28700,0
|
|
20231127,175800,1642929150,28700,28700,28700,28700,0
|
|
20231127,175700,1642929150,28700,28700,28700,28700,0
|
|
20231127,175600,1642929150,28700,28700,28700,28700,0
|
|
20231127,175500,1642929150,28700,28700,28700,28700,0
|
|
20231127,175400,1642929150,28700,28700,28700,28700,0
|
|
20231127,175300,1642929150,28700,28700,28700,28700,0
|
|
20231127,175200,1642929150,28700,28700,28700,28700,0
|
|
20231127,175100,1642929150,28700,28700,28700,28700,0
|
|
20231127,175000,1642929150,28700,28700,28700,28700,0
|
|
20231127,174900,1642929150,28700,28700,28700,28700,0
|
|
20231127,174800,1642929150,28700,28700,28700,28700,0
|
|
20231127,174700,1642929150,28700,28700,28700,28700,0
|
|
20231127,174600,1642929150,28700,28700,28700,28700,0
|
|
20231127,174500,1642929150,28700,28700,28700,28700,0
|
|
20231127,174400,1642929150,28700,28700,28700,28700,486
|
|
20231127,174300,1642929150,28700,28700,28700,28700,0
|
|
20231127,174200,1642929150,28700,28700,28700,28700,0
|
|
20231127,174100,1642929150,28700,28700,28700,28700,0
|
|
20231127,174000,1642929150,28700,28700,28700,28700,0
|
|
20231127,173900,1642929150,28700,28700,28700,28700,0
|
|
20231127,173800,1642929150,28700,28700,28700,28700,0
|
|
20231127,173700,1642929150,28700,28700,28700,28700,0
|
|
20231127,173600,1642929150,28700,28700,28700,28700,0
|
|
20231127,173500,1642929150,28700,28700,28700,28700,0
|
|
20231127,173400,1642929150,28700,28700,28700,28700,0
|
|
20231127,173300,1642929150,28700,28700,28700,28700,0
|
|
20231127,173200,1642929150,28700,28700,28700,28700,0
|
|
20231127,173100,1642929150,28700,28700,28700,28700,0
|
|
20231127,173000,1642929150,28700,28700,28700,28700,0
|
|
20231127,172900,1642929150,28700,28700,28700,28700,0
|
|
20231127,172800,1642929150,28700,28700,28700,28700,0
|
|
20231127,172700,1642929150,28700,28700,28700,28700,0
|
|
20231127,172600,1642929150,28700,28700,28700,28700,0
|
|
20231127,172500,1642929150,28700,28700,28700,28700,0
|
|
20231127,172400,1642929150,28700,28700,28700,28700,0
|
|
20231127,172300,1642929150,28700,28700,28700,28700,0
|
|
20231127,172200,1642929150,28700,28700,28700,28700,0
|
|
20231127,172100,1642929150,28700,28700,28700,28700,0
|
|
20231127,172000,1642929150,28700,28700,28700,28700,0
|
|
20231127,171900,1642929150,28700,28700,28700,28700,0
|
|
20231127,171800,1642929150,28700,28700,28700,28700,0
|
|
20231127,171700,1642929150,28700,28700,28700,28700,0
|
|
20231127,171600,1642929150,28700,28700,28700,28700,0
|
|
20231127,171500,1642929150,28700,28700,28700,28700,0
|
|
20231127,171400,1642929150,28700,28700,28700,28700,486
|
|
20231127,171300,1642929150,28700,28700,28700,28700,0
|
|
20231127,171200,1642929150,28700,28700,28700,28700,0
|
|
20231127,171100,1642929150,28700,28700,28700,28700,0
|
|
20231127,171000,1642929150,28700,28700,28700,28700,0
|
|
20231127,170900,1642929150,28700,28700,28700,28700,0
|
|
20231127,170800,1642929150,28700,28700,28700,28700,0
|
|
20231127,170700,1642929150,28700,28700,28700,28700,0
|
|
20231127,170600,1642929150,28700,28700,28700,28700,0
|
|
20231127,170500,1642929150,28700,28700,28700,28700,0
|
|
20231127,170400,1642929150,28700,28700,28700,28700,0
|
|
20231127,170300,1642929150,28700,28700,28700,28700,0
|
|
20231127,170200,1642929150,28700,28700,28700,28700,0
|
|
20231127,170100,1642929150,28700,28700,28700,28700,0
|
|
20231127,170000,1642929150,28700,28700,28700,28700,0
|
|
20231127,165900,1642929150,28700,28700,28700,28700,0
|
|
20231127,165800,1642929150,28700,28700,28700,28700,0
|
|
20231127,165700,1642929150,28700,28700,28700,28700,0
|
|
20231127,165600,1642929150,28700,28700,28700,28700,0
|
|
20231127,165500,1642929150,28700,28700,28700,28700,0
|
|
20231127,165400,1642929150,28700,28700,28700,28700,0
|
|
20231127,165300,1642929150,28700,28700,28700,28700,0
|
|
20231127,165200,1642929150,28700,28700,28700,28700,0
|
|
20231127,165100,1642929150,28700,28700,28700,28700,0
|
|
20231127,165000,1642929150,28700,28700,28700,28700,0
|
|
20231127,164900,1642929150,28700,28700,28700,28700,0
|
|
20231127,164800,1642929150,28700,28700,28700,28700,0
|
|
20231127,164700,1642929150,28700,28700,28700,28700,0
|
|
20231127,164600,1642929150,28700,28700,28700,28700,0
|
|
20231127,164500,1642929150,28700,28700,28700,28700,0
|
|
20231127,164400,1642929150,28700,28700,28700,28700,486
|
|
20231127,164300,1642929150,28700,28700,28700,28700,0
|
|
20231127,164200,1642929150,28700,28700,28700,28700,0
|
|
20231127,164100,1642929150,28700,28700,28700,28700,0
|
|
20231127,164000,1642929150,28700,28700,28700,28700,0
|
|
20231127,163900,1642929150,28700,28700,28700,28700,0
|
|
20231127,163800,1642929150,28700,28700,28700,28700,0
|
|
20231127,163700,1642929150,28700,28700,28700,28700,0
|
|
20231127,163600,1642929150,28700,28700,28700,28700,0
|
|
20231127,163500,1642929150,28700,28700,28700,28700,0
|
|
20231127,163400,1642929150,28700,28700,28700,28700,0
|
|
20231127,163300,1642929150,28700,28700,28700,28700,0
|
|
20231127,163200,1642929150,28700,28700,28700,28700,0
|
|
20231127,163100,1642929150,28700,28700,28700,28700,0
|
|
20231127,163000,1642929150,28700,28700,28700,28700,0
|
|
20231127,162900,1642929150,28700,28700,28700,28700,0
|
|
20231127,162800,1642929150,28700,28700,28700,28700,0
|
|
20231127,162700,1642929150,28700,28700,28700,28700,0
|
|
20231127,162600,1642929150,28700,28700,28700,28700,0
|
|
20231127,162500,1642929150,28700,28700,28700,28700,0
|
|
20231127,162400,1642929150,28700,28700,28700,28700,0
|
|
20231127,162300,1642929150,28700,28700,28700,28700,0
|
|
20231127,162200,1642929150,28700,28700,28700,28700,0
|
|
20231127,162100,1642929150,28700,28700,28700,28700,0
|
|
20231127,162000,1642929150,28700,28700,28700,28700,0
|
|
20231127,161900,1642929150,28700,28700,28700,28700,0
|
|
20231127,161800,1642929150,28700,28700,28700,28700,0
|
|
20231127,161700,1642929150,28700,28700,28700,28700,0
|
|
20231127,161600,1642929150,28700,28700,28700,28700,0
|
|
20231127,161500,1642929150,28700,28700,28700,28700,0
|
|
20231127,161400,1642929150,28700,28700,28700,28700,486
|
|
20231127,161300,1642929150,28700,28700,28700,28700,0
|
|
20231127,161200,1642929150,28700,28700,28700,28700,0
|
|
20231127,161100,1642929150,28700,28700,28700,28700,0
|
|
20231127,161000,1642929150,28700,28700,28700,28700,0
|
|
20231127,160900,1642929150,28700,28700,28700,28700,0
|
|
20231127,160800,1642929150,28700,28700,28700,28700,0
|
|
20231127,160700,1642929150,28700,28700,28700,28700,0
|
|
20231127,160600,1642929150,28700,28700,28700,28700,0
|
|
20231127,160500,1642929150,28700,28700,28700,28700,0
|
|
20231127,160400,1642929150,28700,28700,28700,28700,0
|
|
20231127,160300,1642929150,28700,28700,28700,28700,0
|
|
20231127,160200,1642929150,28700,28700,28700,28700,0
|
|
20231127,160100,1642929150,28700,28700,28700,28700,0
|
|
20231127,160000,1642929150,28700,28700,28700,28700,0
|
|
20231127,155900,1642929150,28700,28700,28700,28700,0
|
|
20231127,155800,1642929150,28700,28700,28700,28700,0
|
|
20231127,155700,1642929150,28700,28700,28700,28700,0
|
|
20231127,155600,1642929150,28700,28700,28700,28700,0
|
|
20231127,155500,1642929150,28700,28700,28700,28700,0
|
|
20231127,155400,1642929150,28700,28700,28700,28700,0
|
|
20231127,155300,1642929150,28700,28700,28700,28700,0
|
|
20231127,155200,1642929150,28700,28700,28700,28700,0
|
|
20231127,155100,1642929150,28700,28700,28700,28700,0
|
|
20231127,155000,1642929150,28700,28700,28700,28700,0
|
|
20231127,154900,1642929150,28700,28700,28700,28700,0
|
|
20231127,154800,1642929150,28700,28700,28700,28700,0
|
|
20231127,154700,1642929150,28700,28700,28700,28700,0
|
|
20231127,154600,1642929150,28700,28700,28700,28700,0
|
|
20231127,154500,1642929150,28700,28700,28700,28700,0
|
|
20231127,154400,1642929150,28700,28700,28700,28700,486
|
|
20231127,154300,1642929150,28700,28700,28700,28700,0
|
|
20231127,154200,1642929150,28700,28700,28700,28700,0
|
|
20231127,154100,1642929150,28700,28700,28700,28700,0
|
|
20231127,154000,1642929150,28700,28700,28700,28700,0
|
|
20231127,153900,1642929150,28700,28700,28700,28700,0
|
|
20231127,153800,1642929150,28700,28700,28700,28700,0
|
|
20231127,153700,1642929150,28700,28700,28700,28700,0
|
|
20231127,153600,1642929150,28700,28700,28700,28700,0
|
|
20231127,153500,1642929150,28700,28700,28700,28700,0
|
|
20231127,153400,1642929150,28700,28700,28700,28700,0
|
|
20231127,153300,1642929150,28700,28700,28700,28700,0
|
|
20231127,153200,1642929150,28700,28700,28700,28700,0
|
|
20231127,153100,1642929150,28700,28700,28700,28700,0
|
|
20231127,153000,1642929150,28700,28700,28700,28700,486
|
|
20231127,152900,1628980950,28750,28750,28750,28750,0
|
|
20231127,152800,1628980950,28750,28750,28750,28750,0
|
|
20231127,152700,1628980950,28750,28750,28750,28750,0
|
|
20231127,152600,1628980950,28750,28750,28750,28750,0
|
|
20231127,152500,1628980950,28750,28750,28750,28750,0
|
|
20231127,152400,1628980950,28750,28750,28750,28750,0
|
|
20231127,152300,1628980950,28750,28750,28750,28750,0
|
|
20231127,152200,1628980950,28750,28750,28750,28750,0
|
|
20231127,152100,1628980950,28750,28750,28750,28750,0
|
|
20231127,152000,1628980950,28750,28750,28750,28750,0
|
|
20231127,151900,1628980950,28750,28700,28750,28650,501
|
|
20231127,151800,1614593950,28700,28800,28800,28700,442
|
|
20231127,151700,1601885800,28850,28850,28850,28750,166
|
|
20231127,151600,1597096850,28750,28800,28850,28750,535
|
|
20231127,151500,1581689300,28800,28850,28900,28800,229
|
|
20231127,151400,1575083750,28850,28900,28900,28850,45
|
|
20231127,151300,1573784800,28850,28900,28900,28850,8
|
|
20231127,151200,1573553850,28900,28850,28900,28850,177
|
|
20231127,151100,1568443700,28850,28900,28900,28850,353
|
|
20231127,151000,1558242450,28850,28800,28850,28800,173
|
|
20231127,150900,1553259900,28800,28900,28900,28800,911
|
|
20231127,150800,1527021600,28900,28900,28900,28800,46
|
|
20231127,150700,1525692400,28900,28850,28900,28800,157
|
|
20231127,150600,1521159400,28900,28900,28900,28900,13
|
|
20231127,150500,1520783700,28900,28900,28900,28900,58
|
|
20231127,150400,1519107500,28900,28900,28900,28900,13
|
|
20231127,150300,1518731800,28900,28900,28900,28900,137
|
|
20231127,150200,1514772500,28900,28900,28900,28900,54
|
|
20231127,150100,1513211900,28900,28900,28900,28900,22
|
|
20231127,150000,1512576100,28900,28900,28900,28850,100
|
|
20231127,145900,1509688100,28950,28900,28950,28900,130
|
|
20231127,145800,1505930550,28950,28900,28950,28900,47
|
|
20231127,145700,1504571750,28950,28900,28950,28900,102
|
|
20231127,145600,1501623400,28950,28950,28950,28950,85
|
|
20231127,145500,1499162650,28900,29000,29000,28900,323
|
|
20231127,145400,1489806650,29000,29000,29000,28950,20
|
|
20231127,145300,1489226900,28950,28950,29000,28950,76
|
|
20231127,145200,1487026450,28950,29000,29000,28950,22
|
|
20231127,145100,1486388600,29000,28950,29000,28900,81
|
|
20231127,145000,1484043950,28950,28950,28950,28900,2174
|
|
20231127,144900,1421116700,29000,29000,29000,29000,35
|
|
20231127,144800,1420101700,29000,29000,29000,29000,11
|
|
20231127,144700,1419782700,29000,29000,29000,29000,400
|
|
20231127,144600,1408182700,29000,29000,29000,28950,3166
|
|
20231127,144500,1316372450,29000,29000,29000,29000,24
|
|
20231127,144400,1315676450,28950,28950,29000,28950,988
|
|
20231127,144300,1287073200,28950,28950,28950,28950,17
|
|
20231127,144200,1286581050,28950,28950,29000,28950,2459
|
|
20231127,144100,1215391700,28950,28950,28950,28900,139
|
|
20231127,144000,1211368150,28900,28950,28950,28900,29
|
|
20231127,143900,1210528750,28950,28900,28950,28900,997
|
|
20231127,143800,1181712650,28900,28900,28900,28850,164
|
|
20231127,143700,1176974700,28900,28900,28900,28850,83
|
|
20231127,143600,1174576900,28900,28900,28900,28900,116
|
|
20231127,143500,1171224500,28900,28900,28900,28900,47
|
|
20231127,143400,1169866200,28900,28900,28900,28900,21
|
|
20231127,143300,1169259300,28900,28900,28900,28900,159
|
|
20231127,143200,1164664200,28850,28850,28850,28800,297
|
|
20231127,143100,1156096650,28850,28800,28850,28800,19
|
|
20231127,143000,1155549200,28850,28850,28850,28800,85
|
|
20231127,142900,1153097650,28850,28800,28850,28800,142
|
|
20231127,142800,1149001650,28850,28800,28850,28800,89
|
|
20231127,142700,1146435100,28850,28800,28850,28800,199
|
|
20231127,142600,1140696300,28800,28900,28900,28800,24
|
|
20231127,142500,1140004400,28800,28900,28900,28800,133
|
|
20231127,142400,1136162250,28800,28900,28900,28800,53
|
|
20231127,142300,1134630750,28850,28900,28900,28850,327
|
|
20231127,142200,1125195450,28900,28900,28900,28900,11
|
|
20231127,142100,1124877550,28900,28900,28900,28850,135
|
|
20231127,142000,1120976550,28900,28900,28900,28900,113
|
|
20231127,141900,1117710850,28850,28850,28900,28850,17
|
|
20231127,141800,1117219950,28900,28900,28900,28900,55
|
|
20231127,141700,1115630450,28900,28900,28900,28900,11
|
|
20231127,141600,1115312550,28900,28900,28900,28900,115
|
|
20231127,141500,1111989050,28900,28850,28900,28850,196
|
|
20231127,141400,1106331650,28850,28900,28900,28850,39
|
|
20231127,141300,1105204950,28900,28900,28900,28900,30
|
|
20231127,141200,1104337950,28900,28900,28900,28850,171
|
|
20231127,141100,1099396700,28850,28850,28900,28850,458
|
|
20231127,141000,1086182550,28900,28900,28900,28900,65
|
|
20231127,140900,1084304050,28900,28900,28900,28850,38
|
|
20231127,140800,1083205900,28900,28900,28900,28900,130
|
|
20231127,140700,1079448900,28900,28900,28900,28850,91
|
|
20231127,140600,1076819050,28900,28900,28900,28900,164
|
|
20231127,140500,1072079450,28900,28900,28900,28900,115
|
|
20231127,140400,1068755950,28900,28900,28900,28900,64
|
|
20231127,140300,1066906350,28900,28900,28900,28900,129
|
|
20231127,140200,1063178250,28900,28900,28900,28900,27
|
|
20231127,140100,1062397950,28900,28900,28900,28850,354
|
|
20231127,140000,1052167500,28900,28900,28900,28900,10
|
|
20231127,135900,1051878500,28900,28900,28900,28900,105
|
|
20231127,135800,1048844000,28850,28900,28900,28850,102
|
|
20231127,135700,1045897800,28900,28900,28900,28850,27
|
|
20231127,135600,1045117550,28900,28900,28900,28900,32
|
|
20231127,135500,1044192750,28900,28900,28900,28900,243
|
|
20231127,135400,1037170050,28900,28900,28900,28850,62
|
|
20231127,135300,1035379050,28900,28900,28900,28900,24
|
|
20231127,135200,1034685450,28900,28900,28900,28900,65
|
|
20231127,135100,1032806950,28900,28900,28900,28900,165
|
|
20231127,135000,1028038450,28900,28900,28900,28900,0
|
|
20231127,134900,1028038450,28900,28900,28900,28900,124
|
|
20231127,134800,1024454850,28900,28900,28900,28900,4
|
|
20231127,134700,1024339250,28900,28900,28900,28900,109
|
|
20231127,134600,1021189150,28900,28850,28900,28850,159
|
|
20231127,134500,1016596200,28900,28900,28900,28900,46
|
|
20231127,134400,1015266800,28900,28900,28900,28900,14
|
|
20231127,134300,1014862200,28900,28850,28900,28850,76
|
|
20231127,134200,1012666950,28850,28900,28900,28850,143
|
|
20231127,134100,1008535750,28850,28900,28900,28850,12
|
|
20231127,134000,1008189000,28900,28950,28950,28900,398
|
|
20231127,133900,996685200,28950,28950,28950,28950,21
|
|
20231127,133800,996077250,28900,28900,28950,28900,144
|
|
20231127,133700,991915000,28900,28900,28900,28900,16
|
|
20231127,133600,991452600,28900,28900,28900,28900,22
|
|
20231127,133500,990816800,28900,28900,28900,28900,82
|
|
20231127,133400,988447000,28900,28900,28900,28900,128
|
|
20231127,133300,984747800,28900,28900,28900,28900,47
|
|
20231127,133200,983389500,28900,28900,28900,28900,51
|
|
20231127,133100,981915600,28900,28900,28900,28900,11
|
|
20231127,133000,981597700,28900,28900,28900,28900,67
|
|
20231127,132900,979661400,28900,28900,28900,28850,161
|
|
20231127,132800,975008600,28900,28900,28900,28900,13
|
|
20231127,132700,974632900,28900,28900,28900,28900,0
|
|
20231127,132600,974632900,28900,28900,28900,28900,391
|
|
20231127,132500,963333000,28900,28900,28900,28900,115
|
|
20231127,132400,960009500,28900,28850,28900,28850,52
|
|
20231127,132300,958506750,28900,28900,28950,28900,305
|
|
20231127,132200,949688950,28950,28900,28950,28900,37
|
|
20231127,132100,948618900,28900,28850,28900,28850,1903
|
|
20231127,132000,893622500,28850,28850,28850,28850,109
|
|
20231127,131900,890477850,28850,28850,28850,28850,33
|
|
20231127,131800,889525800,28800,28850,28850,28800,53
|
|
20231127,131700,887998750,28850,28850,28850,28850,64
|
|
20231127,131600,886152350,28850,28800,28850,28800,147
|
|
20231127,131500,881913050,28850,28850,28850,28850,13
|
|
20231127,131400,881538000,28850,28850,28850,28850,56
|
|
20231127,131300,879922400,28850,28850,28850,28850,8
|
|
20231127,131200,879691600,28850,28850,28850,28800,140
|
|
20231127,131100,875652700,28850,28800,28850,28800,61
|
|
20231127,131000,873893250,28850,28850,28850,28850,10
|
|
20231127,130900,873604750,28850,28800,28850,28800,12
|
|
20231127,130800,873258600,28850,28850,28850,28850,163
|
|
20231127,130700,868556050,28850,28900,28900,28850,440
|
|
20231127,130600,855861700,28900,28900,28900,28900,15
|
|
20231127,130500,855428200,28900,28850,28900,28850,77
|
|
20231127,130400,853203000,28900,28900,28900,28900,108
|
|
20231127,130300,850081800,28900,28950,28950,28900,503
|
|
20231127,130200,835541550,28950,28900,28950,28900,20
|
|
20231127,130100,834963150,28950,28950,28950,28950,18
|
|
20231127,130000,834442050,28950,28950,28950,28900,106
|
|
20231127,125900,831374400,28950,28950,28950,28950,319
|
|
20231127,125800,822139350,28900,28900,28900,28900,15
|
|
20231127,125700,821705850,28900,28950,28950,28900,71
|
|
20231127,125600,819651250,28950,28900,28950,28900,35
|
|
20231127,125500,818638250,28950,28900,28950,28900,279
|
|
20231127,125400,810561250,28900,28900,28900,28850,805
|
|
20231127,125300,787297650,28850,28800,28850,28800,1565
|
|
20231127,125200,742162750,28850,28850,28850,28850,73
|
|
20231127,125100,740056700,28850,28800,28850,28800,338
|
|
20231127,125000,730314750,28800,28800,28800,28750,628
|
|
20231127,124900,712236650,28800,28800,28800,28800,414
|
|
20231127,124800,700313450,28750,28800,28800,28750,457
|
|
20231127,124700,687152500,28800,28800,28800,28750,142
|
|
20231127,124600,683063500,28750,28750,28750,28750,13
|
|
20231127,124500,682689750,28750,28750,28800,28750,85
|
|
20231127,124400,680242700,28750,28750,28750,28750,0
|
|
20231127,124300,680242700,28750,28800,28800,28750,118
|
|
20231127,124200,676845000,28800,28750,28800,28750,429
|
|
20231127,124100,664495400,28700,28750,28750,28700,537
|
|
20231127,124000,649058450,28800,28800,28800,28750,28
|
|
20231127,123900,648252650,28750,28750,28750,28750,69
|
|
20231127,123800,646268900,28800,28750,28800,28750,141
|
|
20231127,123700,642208750,28750,28750,28750,28750,10
|
|
20231127,123600,641921250,28750,28800,28800,28750,6
|
|
20231127,123500,641748600,28800,28800,28800,28750,254
|
|
20231127,123400,634434650,28800,28800,28800,28800,108
|
|
20231127,123300,631324250,28750,28750,28750,28750,20
|
|
20231127,123200,630749250,28750,28800,28800,28750,45
|
|
20231127,123100,629454800,28800,28800,28800,28750,84
|
|
20231127,123000,627035800,28800,28800,28800,28750,124
|
|
20231127,122900,623464800,28750,28750,28750,28750,30
|
|
20231127,122800,622602300,28700,28750,28750,28700,61
|
|
20231127,122700,620848900,28750,28750,28750,28750,4
|
|
20231127,122600,620733900,28700,28800,28800,28700,83
|
|
20231127,122500,618350500,28800,28750,28800,28750,185
|
|
20231127,122400,613025500,28750,28750,28750,28750,132
|
|
20231127,122300,609230500,28750,28750,28750,28750,15
|
|
20231127,122200,608799250,28750,28750,28750,28700,214
|
|
20231127,122100,602647400,28750,28700,28750,28700,132
|
|
20231127,122000,598853100,28750,28750,28750,28750,16
|
|
20231127,121900,598393100,28700,28750,28750,28700,71
|
|
20231127,121800,596352500,28750,28700,28750,28700,31
|
|
20231127,121700,595462000,28750,28750,28750,28700,138
|
|
20231127,121600,591495150,28750,28750,28750,28750,87
|
|
20231127,121500,588993900,28750,28750,28750,28750,2
|
|
20231127,121400,588936400,28750,28750,28750,28750,0
|
|
20231127,121300,588936400,28750,28750,28750,28750,153
|
|
20231127,121200,584537650,28700,28750,28750,28700,91
|
|
20231127,121100,581925900,28750,28750,28750,28750,39
|
|
20231127,121000,580804650,28750,28700,28750,28700,69
|
|
20231127,120900,578823350,28700,28700,28700,28700,7
|
|
20231127,120800,578622450,28700,28650,28700,28650,120
|
|
20231127,120700,575179200,28650,28650,28650,28650,12
|
|
20231127,120600,574835400,28700,28700,28700,28700,65
|
|
20231127,120500,572969900,28750,28750,28750,28750,24
|
|
20231127,120400,572279900,28700,28750,28750,28700,162
|
|
20231127,120300,567624150,28700,28700,28700,28700,13
|
|
20231127,120200,567251050,28700,28750,28750,28700,131
|
|
20231127,120100,563490600,28750,28750,28750,28750,57
|
|
20231127,120000,561851850,28750,28750,28750,28750,117
|
|
20231127,115900,558488100,28750,28750,28750,28750,58
|
|
20231127,115800,556820600,28750,28750,28750,28750,78
|
|
20231127,115700,554578100,28700,28700,28700,28700,23
|
|
20231127,115600,553918000,28700,28700,28700,28700,45
|
|
20231127,115500,552626500,28700,28700,28700,28700,105
|
|
20231127,115400,549613000,28650,28700,28700,28650,53
|
|
20231127,115300,548094400,28700,28700,28700,28700,47
|
|
20231127,115200,546745500,28700,28700,28700,28700,8
|
|
20231127,115100,546515900,28750,28700,28750,28700,169
|
|
20231127,115000,541657200,28750,28700,28750,28700,64
|
|
20231127,114900,539817450,28700,28700,28700,28700,140
|
|
20231127,114800,535799450,28700,28700,28750,28700,113
|
|
20231127,114700,532556200,28750,28700,28750,28700,164
|
|
20231127,114600,527841250,28700,28750,28750,28700,71
|
|
20231127,114500,525800100,28750,28750,28750,28750,44
|
|
20231127,114400,524535100,28750,28750,28750,28750,59
|
|
20231127,114300,522838850,28750,28750,28750,28750,139
|
|
20231127,114200,518842600,28750,28750,28750,28750,1
|
|
20231127,114100,518813850,28700,28750,28750,28700,154
|
|
20231127,114000,514388850,28750,28750,28750,28750,14
|
|
20231127,113900,513986350,28750,28750,28750,28750,25
|
|
20231127,113800,513267600,28750,28700,28750,28700,117
|
|
20231127,113700,509904450,28750,28700,28750,28700,32
|
|
20231127,113600,508985100,28750,28700,28750,28700,34
|
|
20231127,113500,508008300,28750,28750,28750,28700,106
|
|
20231127,113400,504960900,28750,28750,28750,28750,119
|
|
20231127,113300,501539650,28750,28700,28750,28700,2
|
|
20231127,113200,501482200,28750,28700,28750,28700,53
|
|
20231127,113100,499960950,28750,28750,28750,28750,1
|
|
20231127,113000,499932200,28750,28750,28750,28750,108
|
|
20231127,112900,496827200,28750,28750,28750,28750,65
|
|
20231127,112800,494958450,28750,28750,28750,28750,12
|
|
20231127,112700,494613450,28700,28700,28700,28700,0
|
|
20231127,112600,494613450,28700,28750,28750,28700,341
|
|
20231127,112500,484820750,28750,28700,28750,28700,28
|
|
20231127,112400,484016450,28750,28750,28750,28750,83
|
|
20231127,112300,481630200,28700,28750,28750,28700,31
|
|
20231127,112200,480739650,28700,28750,28750,28700,45
|
|
20231127,112100,479446550,28750,28750,28750,28700,134
|
|
20231127,112000,475594650,28700,28700,28750,28700,72
|
|
20231127,111900,473528200,28700,28700,28750,28700,22
|
|
20231127,111800,472896650,28700,28750,28750,28700,15
|
|
20231127,111700,472466050,28750,28750,28750,28750,105
|
|
20231127,111600,469447300,28750,28750,28750,28700,52
|
|
20231127,111500,467954700,28750,28700,28750,28700,103
|
|
20231127,111400,464995450,28700,28750,28750,28700,23
|
|
20231127,111300,464335200,28750,28750,28750,28750,106
|
|
20231127,111200,461287700,28750,28700,28750,28700,21
|
|
20231127,111100,460684500,28650,28650,28650,28650,0
|
|
20231127,111000,460684500,28650,28750,28750,28650,177
|
|
20231127,110900,455603900,28700,28700,28750,28700,175
|
|
20231127,110800,450577550,28700,28650,28700,28650,47
|
|
20231127,110700,449229350,28700,28650,28700,28650,106
|
|
20231127,110600,446192300,28650,28650,28650,28650,14
|
|
20231127,110500,445791200,28700,28750,28750,28700,18
|
|
20231127,110400,445273900,28650,28700,28750,28650,128
|
|
20231127,110300,441595700,28650,28700,28750,28650,73
|
|
20231127,110200,439498450,28700,28750,28750,28650,60
|
|
20231127,110100,437775450,28650,28700,28750,28650,37
|
|
20231127,110000,436713150,28750,28700,28750,28700,165
|
|
20231127,105900,431969450,28650,28700,28700,28650,16
|
|
20231127,105800,431510300,28700,28650,28700,28650,79
|
|
20231127,105700,429246800,28700,28700,28700,28700,44
|
|
20231127,105600,427984000,28700,28750,28750,28700,108
|
|
20231127,105500,424879150,28700,28700,28700,28650,48
|
|
20231127,105400,423501800,28700,28700,28700,28700,48
|
|
20231127,105300,422124200,28650,28650,28650,28650,1
|
|
20231127,105200,422095550,28700,28700,28700,28700,44
|
|
20231127,105100,420832750,28700,28650,28700,28650,371
|
|
20231127,105000,410197100,28700,28700,28700,28700,4
|
|
20231127,104900,410082300,28650,28650,28650,28650,24
|
|
20231127,104800,409394700,28750,28700,28750,28700,22
|
|
20231127,104700,408762300,28700,28700,28700,28650,294
|
|
20231127,104600,400324600,28700,28700,28700,28700,4
|
|
20231127,104500,400209800,28700,28750,28750,28700,103
|
|
20231127,104400,397253550,28750,28750,28750,28750,1
|
|
20231127,104300,397224800,28750,28750,28750,28750,105
|
|
20231127,104200,394206050,28700,28700,28700,28700,126
|
|
20231127,104100,390589850,28700,28700,28700,28700,20
|
|
20231127,104000,390015850,28700,28700,28700,28700,113
|
|
20231127,103900,386772750,28650,28650,28650,28650,105
|
|
20231127,103800,383764500,28650,28650,28650,28650,2
|
|
20231127,103700,383707200,28650,28650,28650,28650,67
|
|
20231127,103600,381787650,28650,28650,28650,28650,3
|
|
20231127,103500,381701700,28650,28650,28650,28650,1
|
|
20231127,103400,381673050,28650,28650,28650,28650,171
|
|
20231127,103300,376773900,28600,28650,28650,28600,20
|
|
20231127,103200,376201550,28650,28700,28700,28650,139
|
|
20231127,103100,372218950,28700,28750,28750,28700,577
|
|
20231127,103000,355635050,28750,28800,28800,28750,172
|
|
20231127,102900,350682000,28800,28800,28800,28750,25
|
|
20231127,102800,349962150,28800,28750,28800,28750,120
|
|
20231127,102700,346507100,28750,28750,28750,28750,39
|
|
20231127,102600,345385850,28750,28700,28750,28700,126
|
|
20231127,102500,341763600,28750,28700,28750,28700,69
|
|
20231127,102400,339780300,28750,28750,28750,28750,18
|
|
20231127,102300,339262800,28750,28750,28750,28750,143
|
|
20231127,102200,335151550,28750,28750,28750,28700,169
|
|
20231127,102100,330292950,28700,28700,28700,28700,5
|
|
20231127,102000,330149450,28700,28700,28750,28700,43
|
|
20231127,101900,328913950,28700,28700,28700,28700,3
|
|
20231127,101800,328827850,28750,28750,28750,28750,2
|
|
20231127,101700,328770350,28700,28700,28700,28650,154
|
|
20231127,101600,324350800,28700,28700,28700,28700,114
|
|
20231127,101500,321079000,28700,28700,28700,28700,5
|
|
20231127,101400,320935500,28700,28700,28700,28650,46
|
|
20231127,101300,319615350,28700,28700,28700,28650,144
|
|
20231127,101200,315483350,28650,28800,28800,28650,292
|
|
20231127,101100,307100350,28750,28750,28750,28750,114
|
|
20231127,101000,303822850,28750,28700,28750,28700,65
|
|
20231127,100900,301954750,28750,28800,28800,28700,380
|
|
20231127,100800,291030850,28750,28600,28800,28600,3157
|
|
20231127,100700,200572400,28600,28550,28600,28550,153
|
|
20231127,100600,196196800,28600,28600,28600,28600,23
|
|
20231127,100500,195539000,28600,28600,28600,28600,44
|
|
20231127,100400,194280600,28600,28550,28600,28550,208
|
|
20231127,100300,188336800,28550,28600,28600,28550,113
|
|
20231127,100200,185110000,28600,28550,28600,28550,121
|
|
20231127,100100,181650000,28500,28600,28600,28500,52
|
|
20231127,100000,180163100,28600,28550,28600,28500,326
|
|
20231127,095900,170856300,28550,28550,28550,28550,57
|
|
20231127,095800,169228950,28550,28550,28550,28550,13
|
|
20231127,095700,168857800,28550,28500,28550,28500,34
|
|
20231127,095600,167887300,28550,28500,28550,28450,161
|
|
20231127,095500,163291350,28500,28450,28500,28450,5
|
|
20231127,095400,163148950,28450,28450,28450,28450,47
|
|
20231127,095300,161811800,28450,28550,28550,28450,68
|
|
20231127,095200,159872300,28500,28500,28500,28500,109
|
|
20231127,095100,156765800,28450,28500,28500,28450,46
|
|
20231127,095000,155455650,28500,28500,28500,28500,60
|
|
20231127,094900,153745650,28450,28550,28550,28450,51
|
|
20231127,094800,152292950,28550,28550,28550,28450,115
|
|
20231127,094700,149013450,28550,28500,28550,28500,124
|
|
20231127,094600,145473300,28550,28500,28550,28500,35
|
|
20231127,094500,144474200,28550,28500,28550,28500,72
|
|
20231127,094400,142420800,28500,28500,28500,28500,30
|
|
20231127,094300,141565800,28500,28500,28500,28500,122
|
|
20231127,094200,138088800,28500,28500,28500,28500,75
|
|
20231127,094100,135951300,28400,28500,28500,28400,23
|
|
20231127,094000,135296150,28500,28450,28500,28450,43
|
|
20231127,093900,134072050,28400,28300,28500,28300,558
|
|
20231127,093800,118276250,28300,28250,28300,28250,26
|
|
20231127,093700,117541100,28250,28300,28300,28250,29
|
|
20231127,093600,116721200,28300,28250,28300,28250,15
|
|
20231127,093500,116297400,28200,28200,28200,28200,3
|
|
20231127,093400,116212800,28200,28200,28200,28200,0
|
|
20231127,093300,116212800,28200,28250,28250,28200,48
|
|
20231127,093200,114856950,28200,28250,28250,28200,26
|
|
20231127,093100,114122750,28250,28250,28250,28250,132
|
|
20231127,093000,110393750,28250,28250,28250,28250,21
|
|
20231127,092900,109800500,28300,28300,28300,28300,0
|
|
20231127,092800,109800500,28300,28250,28300,28250,294
|
|
20231127,092700,101484300,28250,28250,28250,28250,484
|
|
20231127,092600,87811300,28200,28100,28250,28100,364
|
|
20231127,092500,77559200,28100,28050,28100,28050,39
|
|
20231127,092400,76464550,28050,28050,28050,28050,22
|
|
20231127,092300,75847450,28050,28050,28050,28050,15
|
|
20231127,092200,75426700,28050,28050,28050,28000,126
|
|
20231127,092100,71898000,28000,28000,28000,28000,18
|
|
20231127,092000,71394000,28000,27950,28000,27950,26
|
|
20231127,091900,70666650,28150,28150,28150,27900,875
|
|
20231127,091800,46135100,28150,28150,28150,28150,14
|
|
20231127,091700,45741000,28150,28150,28150,28150,17
|
|
20231127,091600,45262450,28150,28150,28150,28150,67
|
|
20231127,091500,43376400,28150,28150,28200,28150,31
|
|
20231127,091400,42503500,28150,28150,28150,28150,33
|
|
20231127,091300,41574550,28150,28150,28150,28150,226
|
|
20231127,091200,35212650,28150,28200,28200,28150,20
|
|
20231127,091100,34649600,28200,28200,28200,28150,37
|
|
20231127,091000,33607000,28150,28200,28200,28150,66
|
|
20231127,090900,31745900,28200,28150,28200,28150,76
|
|
20231127,090800,29604750,28150,28200,28200,28150,168
|
|
20231127,090700,24872700,28200,28300,28300,28200,301
|
|
20231127,090600,16367500,28300,28350,28350,28300,59
|
|
20231127,090500,14697750,28300,28350,28350,28300,39
|
|
20231127,090400,13592750,28400,28400,28400,28400,0
|
|
20231127,090300,13592750,28400,28350,28600,28350,155
|
|
20231127,090200,9187400,28400,28400,28400,28400,57
|
|
20231127,090100,7568600,28400,28400,28400,28400,0
|
|
20231127,090000,7568600,28400,28550,28550,28400,266
|