623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,191900,20196104400,21200,21200,21200,21200,0
|
|
20231127,191800,20196104400,21200,21200,21200,21200,0
|
|
20231127,191700,20196104400,21200,21200,21200,21200,0
|
|
20231127,191600,20196104400,21200,21200,21200,21200,0
|
|
20231127,191500,20196104400,21200,21200,21200,21200,0
|
|
20231127,191400,20196104400,21200,21200,21200,21200,0
|
|
20231127,191300,20196104400,21200,21200,21200,21200,0
|
|
20231127,191200,20196104400,21200,21200,21200,21200,0
|
|
20231127,191100,20196104400,21200,21200,21200,21200,0
|
|
20231127,191000,20196104400,21200,21200,21200,21200,0
|
|
20231127,190900,20196104400,21200,21200,21200,21200,0
|
|
20231127,190800,20196104400,21200,21200,21200,21200,0
|
|
20231127,190700,20196104400,21200,21200,21200,21200,0
|
|
20231127,190600,20196104400,21200,21200,21200,21200,0
|
|
20231127,190500,20196104400,21200,21200,21200,21200,0
|
|
20231127,190400,20196104400,21200,21200,21200,21200,0
|
|
20231127,190300,20196104400,21200,21200,21200,21200,0
|
|
20231127,190200,20196104400,21200,21200,21200,21200,0
|
|
20231127,190100,20196104400,21200,21200,21200,21200,0
|
|
20231127,190000,20196104400,21200,21200,21200,21200,0
|
|
20231127,185900,20196104400,21200,21200,21200,21200,0
|
|
20231127,185800,20196104400,21200,21200,21200,21200,0
|
|
20231127,185700,20196104400,21200,21200,21200,21200,0
|
|
20231127,185600,20196104400,21200,21200,21200,21200,0
|
|
20231127,185500,20196104400,21200,21200,21200,21200,0
|
|
20231127,185400,20196104400,21200,21200,21200,21200,0
|
|
20231127,185300,20196104400,21200,21200,21200,21200,0
|
|
20231127,185200,20196104400,21200,21200,21200,21200,0
|
|
20231127,185100,20196104400,21200,21200,21200,21200,0
|
|
20231127,185000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,184900,20196104400,21200,21200,21200,21200,0
|
|
20231127,184800,20196104400,21200,21200,21200,21200,0
|
|
20231127,184700,20196104400,21200,21200,21200,21200,0
|
|
20231127,184600,20196104400,21200,21200,21200,21200,0
|
|
20231127,184500,20196104400,21200,21200,21200,21200,0
|
|
20231127,184400,20196104400,21200,21200,21200,21200,0
|
|
20231127,184300,20196104400,21200,21200,21200,21200,0
|
|
20231127,184200,20196104400,21200,21200,21200,21200,0
|
|
20231127,184100,20196104400,21200,21200,21200,21200,0
|
|
20231127,184000,20196104400,21200,21200,21200,21200,0
|
|
20231127,183900,20196104400,21200,21200,21200,21200,0
|
|
20231127,183800,20196104400,21200,21200,21200,21200,0
|
|
20231127,183700,20196104400,21200,21200,21200,21200,0
|
|
20231127,183600,20196104400,21200,21200,21200,21200,0
|
|
20231127,183500,20196104400,21200,21200,21200,21200,0
|
|
20231127,183400,20196104400,21200,21200,21200,21200,0
|
|
20231127,183300,20196104400,21200,21200,21200,21200,0
|
|
20231127,183200,20196104400,21200,21200,21200,21200,0
|
|
20231127,183100,20196104400,21200,21200,21200,21200,0
|
|
20231127,183000,20196104400,21200,21200,21200,21200,0
|
|
20231127,182900,20196104400,21200,21200,21200,21200,0
|
|
20231127,182800,20196104400,21200,21200,21200,21200,0
|
|
20231127,182700,20196104400,21200,21200,21200,21200,0
|
|
20231127,182600,20196104400,21200,21200,21200,21200,0
|
|
20231127,182500,20196104400,21200,21200,21200,21200,0
|
|
20231127,182400,20196104400,21200,21200,21200,21200,0
|
|
20231127,182300,20196104400,21200,21200,21200,21200,0
|
|
20231127,182200,20196104400,21200,21200,21200,21200,0
|
|
20231127,182100,20196104400,21200,21200,21200,21200,0
|
|
20231127,182000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,181900,20196104400,21200,21200,21200,21200,0
|
|
20231127,181800,20196104400,21200,21200,21200,21200,0
|
|
20231127,181700,20196104400,21200,21200,21200,21200,0
|
|
20231127,181600,20196104400,21200,21200,21200,21200,0
|
|
20231127,181500,20196104400,21200,21200,21200,21200,0
|
|
20231127,181400,20196104400,21200,21200,21200,21200,0
|
|
20231127,181300,20196104400,21200,21200,21200,21200,0
|
|
20231127,181200,20196104400,21200,21200,21200,21200,0
|
|
20231127,181100,20196104400,21200,21200,21200,21200,0
|
|
20231127,181000,20196104400,21200,21200,21200,21200,0
|
|
20231127,180900,20196104400,21200,21200,21200,21200,0
|
|
20231127,180800,20196104400,21200,21200,21200,21200,0
|
|
20231127,180700,20196104400,21200,21200,21200,21200,0
|
|
20231127,180600,20196104400,21200,21200,21200,21200,0
|
|
20231127,180500,20196104400,21200,21200,21200,21200,0
|
|
20231127,180400,20196104400,21200,21200,21200,21200,0
|
|
20231127,180300,20196104400,21200,21200,21200,21200,0
|
|
20231127,180200,20196104400,21200,21200,21200,21200,0
|
|
20231127,180100,20196104400,21200,21200,21200,21200,0
|
|
20231127,180000,20196104400,21200,21200,21200,21200,0
|
|
20231127,175900,20196104400,21200,21200,21200,21200,0
|
|
20231127,175800,20196104400,21200,21200,21200,21200,0
|
|
20231127,175700,20196104400,21200,21200,21200,21200,0
|
|
20231127,175600,20196104400,21200,21200,21200,21200,0
|
|
20231127,175500,20196104400,21200,21200,21200,21200,0
|
|
20231127,175400,20196104400,21200,21200,21200,21200,0
|
|
20231127,175300,20196104400,21200,21200,21200,21200,0
|
|
20231127,175200,20196104400,21200,21200,21200,21200,0
|
|
20231127,175100,20196104400,21200,21200,21200,21200,0
|
|
20231127,175000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,174900,20196104400,21200,21200,21200,21200,0
|
|
20231127,174800,20196104400,21200,21200,21200,21200,0
|
|
20231127,174700,20196104400,21200,21200,21200,21200,0
|
|
20231127,174600,20196104400,21200,21200,21200,21200,0
|
|
20231127,174500,20196104400,21200,21200,21200,21200,0
|
|
20231127,174400,20196104400,21200,21200,21200,21200,0
|
|
20231127,174300,20196104400,21200,21200,21200,21200,0
|
|
20231127,174200,20196104400,21200,21200,21200,21200,0
|
|
20231127,174100,20196104400,21200,21200,21200,21200,0
|
|
20231127,174000,20196104400,21200,21200,21200,21200,0
|
|
20231127,173900,20196104400,21200,21200,21200,21200,0
|
|
20231127,173800,20196104400,21200,21200,21200,21200,0
|
|
20231127,173700,20196104400,21200,21200,21200,21200,0
|
|
20231127,173600,20196104400,21200,21200,21200,21200,0
|
|
20231127,173500,20196104400,21200,21200,21200,21200,0
|
|
20231127,173400,20196104400,21200,21200,21200,21200,0
|
|
20231127,173300,20196104400,21200,21200,21200,21200,0
|
|
20231127,173200,20196104400,21200,21200,21200,21200,0
|
|
20231127,173100,20196104400,21200,21200,21200,21200,0
|
|
20231127,173000,20196104400,21200,21200,21200,21200,0
|
|
20231127,172900,20196104400,21200,21200,21200,21200,0
|
|
20231127,172800,20196104400,21200,21200,21200,21200,0
|
|
20231127,172700,20196104400,21200,21200,21200,21200,0
|
|
20231127,172600,20196104400,21200,21200,21200,21200,0
|
|
20231127,172500,20196104400,21200,21200,21200,21200,0
|
|
20231127,172400,20196104400,21200,21200,21200,21200,0
|
|
20231127,172300,20196104400,21200,21200,21200,21200,0
|
|
20231127,172200,20196104400,21200,21200,21200,21200,0
|
|
20231127,172100,20196104400,21200,21200,21200,21200,0
|
|
20231127,172000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,171900,20196104400,21200,21200,21200,21200,0
|
|
20231127,171800,20196104400,21200,21200,21200,21200,0
|
|
20231127,171700,20196104400,21200,21200,21200,21200,0
|
|
20231127,171600,20196104400,21200,21200,21200,21200,0
|
|
20231127,171500,20196104400,21200,21200,21200,21200,0
|
|
20231127,171400,20196104400,21200,21200,21200,21200,0
|
|
20231127,171300,20196104400,21200,21200,21200,21200,0
|
|
20231127,171200,20196104400,21200,21200,21200,21200,0
|
|
20231127,171100,20196104400,21200,21200,21200,21200,0
|
|
20231127,171000,20196104400,21200,21200,21200,21200,0
|
|
20231127,170900,20196104400,21200,21200,21200,21200,0
|
|
20231127,170800,20196104400,21200,21200,21200,21200,0
|
|
20231127,170700,20196104400,21200,21200,21200,21200,0
|
|
20231127,170600,20196104400,21200,21200,21200,21200,0
|
|
20231127,170500,20196104400,21200,21200,21200,21200,0
|
|
20231127,170400,20196104400,21200,21200,21200,21200,0
|
|
20231127,170300,20196104400,21200,21200,21200,21200,0
|
|
20231127,170200,20196104400,21200,21200,21200,21200,0
|
|
20231127,170100,20196104400,21200,21200,21200,21200,0
|
|
20231127,170000,20196104400,21200,21200,21200,21200,0
|
|
20231127,165900,20196104400,21200,21200,21200,21200,0
|
|
20231127,165800,20196104400,21200,21200,21200,21200,0
|
|
20231127,165700,20196104400,21200,21200,21200,21200,0
|
|
20231127,165600,20196104400,21200,21200,21200,21200,0
|
|
20231127,165500,20196104400,21200,21200,21200,21200,0
|
|
20231127,165400,20196104400,21200,21200,21200,21200,0
|
|
20231127,165300,20196104400,21200,21200,21200,21200,0
|
|
20231127,165200,20196104400,21200,21200,21200,21200,0
|
|
20231127,165100,20196104400,21200,21200,21200,21200,0
|
|
20231127,165000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,164900,20196104400,21200,21200,21200,21200,0
|
|
20231127,164800,20196104400,21200,21200,21200,21200,0
|
|
20231127,164700,20196104400,21200,21200,21200,21200,0
|
|
20231127,164600,20196104400,21200,21200,21200,21200,0
|
|
20231127,164500,20196104400,21200,21200,21200,21200,0
|
|
20231127,164400,20196104400,21200,21200,21200,21200,0
|
|
20231127,164300,20196104400,21200,21200,21200,21200,0
|
|
20231127,164200,20196104400,21200,21200,21200,21200,0
|
|
20231127,164100,20196104400,21200,21200,21200,21200,0
|
|
20231127,164000,20196104400,21200,21200,21200,21200,0
|
|
20231127,163900,20196104400,21200,21200,21200,21200,0
|
|
20231127,163800,20196104400,21200,21200,21200,21200,0
|
|
20231127,163700,20196104400,21200,21200,21200,21200,0
|
|
20231127,163600,20196104400,21200,21200,21200,21200,0
|
|
20231127,163500,20196104400,21200,21200,21200,21200,0
|
|
20231127,163400,20196104400,21200,21200,21200,21200,0
|
|
20231127,163300,20196104400,21200,21200,21200,21200,0
|
|
20231127,163200,20196104400,21200,21200,21200,21200,0
|
|
20231127,163100,20196104400,21200,21200,21200,21200,0
|
|
20231127,163000,20196104400,21200,21200,21200,21200,0
|
|
20231127,162900,20196104400,21200,21200,21200,21200,0
|
|
20231127,162800,20196104400,21200,21200,21200,21200,0
|
|
20231127,162700,20196104400,21200,21200,21200,21200,0
|
|
20231127,162600,20196104400,21200,21200,21200,21200,0
|
|
20231127,162500,20196104400,21200,21200,21200,21200,0
|
|
20231127,162400,20196104400,21200,21200,21200,21200,0
|
|
20231127,162300,20196104400,21200,21200,21200,21200,0
|
|
20231127,162200,20196104400,21200,21200,21200,21200,0
|
|
20231127,162100,20196104400,21200,21200,21200,21200,0
|
|
20231127,162000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,161900,20196104400,21200,21200,21200,21200,0
|
|
20231127,161800,20196104400,21200,21200,21200,21200,0
|
|
20231127,161700,20196104400,21200,21200,21200,21200,0
|
|
20231127,161600,20196104400,21200,21200,21200,21200,0
|
|
20231127,161500,20196104400,21200,21200,21200,21200,0
|
|
20231127,161400,20196104400,21200,21200,21200,21200,0
|
|
20231127,161300,20196104400,21200,21200,21200,21200,0
|
|
20231127,161200,20196104400,21200,21200,21200,21200,0
|
|
20231127,161100,20196104400,21200,21200,21200,21200,0
|
|
20231127,161000,20196104400,21200,21200,21200,21200,0
|
|
20231127,160900,20196104400,21200,21200,21200,21200,0
|
|
20231127,160800,20196104400,21200,21200,21200,21200,0
|
|
20231127,160700,20196104400,21200,21200,21200,21200,0
|
|
20231127,160600,20196104400,21200,21200,21200,21200,0
|
|
20231127,160500,20196104400,21200,21200,21200,21200,0
|
|
20231127,160400,20196104400,21200,21200,21200,21200,0
|
|
20231127,160300,20196104400,21200,21200,21200,21200,0
|
|
20231127,160200,20196104400,21200,21200,21200,21200,0
|
|
20231127,160100,20196104400,21200,21200,21200,21200,0
|
|
20231127,160000,20196104400,21200,21200,21200,21200,0
|
|
20231127,155900,20196104400,21200,21200,21200,21200,0
|
|
20231127,155800,20196104400,21200,21200,21200,21200,0
|
|
20231127,155700,20196104400,21200,21200,21200,21200,0
|
|
20231127,155600,20196104400,21200,21200,21200,21200,0
|
|
20231127,155500,20196104400,21200,21200,21200,21200,0
|
|
20231127,155400,20196104400,21200,21200,21200,21200,0
|
|
20231127,155300,20196104400,21200,21200,21200,21200,0
|
|
20231127,155200,20196104400,21200,21200,21200,21200,0
|
|
20231127,155100,20196104400,21200,21200,21200,21200,0
|
|
20231127,155000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,154900,20196104400,21200,21200,21200,21200,0
|
|
20231127,154800,20196104400,21200,21200,21200,21200,0
|
|
20231127,154700,20196104400,21200,21200,21200,21200,0
|
|
20231127,154600,20196104400,21200,21200,21200,21200,0
|
|
20231127,154500,20196104400,21200,21200,21200,21200,0
|
|
20231127,154400,20196104400,21200,21200,21200,21200,0
|
|
20231127,154300,20196104400,21200,21200,21200,21200,0
|
|
20231127,154200,20196104400,21200,21200,21200,21200,0
|
|
20231127,154100,20196104400,21200,21200,21200,21200,0
|
|
20231127,154000,20196104400,21200,21200,21200,21200,0
|
|
20231127,153900,20196104400,21200,21200,21200,21200,0
|
|
20231127,153800,20196104400,21200,21200,21200,21200,0
|
|
20231127,153700,20196104400,21200,21200,21200,21200,0
|
|
20231127,153600,20196104400,21200,21200,21200,21200,0
|
|
20231127,153500,20196104400,21200,21200,21200,21200,0
|
|
20231127,153400,20196104400,21200,21200,21200,21200,0
|
|
20231127,153300,20196104400,21200,21200,21200,21200,0
|
|
20231127,153200,20196104400,21200,21200,21200,21200,0
|
|
20231127,153100,20196104400,21200,21200,21200,21200,0
|
|
20231127,153000,20196104400,21200,21200,21200,21200,20329
|
|
20231127,152900,19765129600,21250,21250,21250,21250,0
|
|
20231127,152800,19765129600,21250,21250,21250,21250,0
|
|
20231127,152700,19765129600,21250,21250,21250,21250,0
|
|
20231127,152600,19765129600,21250,21250,21250,21250,0
|
|
20231127,152500,19765129600,21250,21250,21250,21250,0
|
|
20231127,152400,19765129600,21250,21250,21250,21250,0
|
|
20231127,152300,19765129600,21250,21250,21250,21250,0
|
|
20231127,152200,19765129600,21250,21250,21250,21250,0
|
|
20231127,152100,19765129600,21250,21250,21250,21250,0
|
|
20231127,152000,19765129600,21250,21250,21250,21250,0
|
|
20231127,151900,19765129600,21250,21350,21350,21250,984
|
|
20231127,151800,19744163550,21350,21300,21400,21250,3911
|
|
20231127,151700,19660696700,21300,21300,21350,21200,4356
|
|
20231127,151600,19568012150,21300,21350,21400,21300,2206
|
|
20231127,151500,19520893250,21300,21350,21400,21300,1019
|
|
20231127,151400,19499145150,21350,21350,21350,21350,279
|
|
20231127,151300,19493188500,21350,21350,21400,21300,1453
|
|
20231127,151200,19462162850,21350,21400,21400,21300,106
|
|
20231127,151100,19459898200,21400,21300,21400,21300,653
|
|
20231127,151000,19445948900,21300,21400,21400,21300,697
|
|
20231127,150900,19431066200,21350,21300,21400,21300,363
|
|
20231127,150800,19423318100,21350,21350,21400,21250,1586
|
|
20231127,150700,19389481400,21200,21300,21400,21200,3950
|
|
20231127,150600,19305479500,21300,21350,21350,21300,313
|
|
20231127,150500,19298801850,21350,21350,21350,21350,727
|
|
20231127,150400,19283280400,21350,21350,21350,21350,1175
|
|
20231127,150300,19258194150,21350,21400,21400,21350,186
|
|
20231127,150200,19254215300,21350,21450,21450,21350,1173
|
|
20231127,150100,19229063150,21400,21400,21450,21400,352
|
|
20231127,150000,19221530300,21400,21400,21450,21400,999
|
|
20231127,145900,19200142000,21400,21450,21450,21350,324
|
|
20231127,145800,19193203850,21400,21400,21450,21350,1360
|
|
20231127,145700,19164096550,21400,21350,21400,21350,1420
|
|
20231127,145600,19133777550,21350,21300,21350,21300,348
|
|
20231127,145500,19126361300,21300,21350,21350,21300,197
|
|
20231127,145400,19122157250,21350,21350,21350,21300,614
|
|
20231127,145300,19109078850,21350,21350,21350,21350,332
|
|
20231127,145200,19101990650,21350,21350,21400,21350,791
|
|
20231127,145100,19085102500,21350,21350,21400,21350,212
|
|
20231127,145000,19080576150,21350,21350,21400,21300,1248
|
|
20231127,144900,19053943700,21350,21350,21350,21300,245
|
|
20231127,144800,19048719650,21350,21350,21400,21350,1147
|
|
20231127,144700,19024228800,21400,21400,21450,21350,1136
|
|
20231127,144600,18999920350,21400,21450,21450,21400,32
|
|
20231127,144500,18999235200,21450,21400,21450,21400,137
|
|
20231127,144400,18996303150,21450,21450,21450,21400,116
|
|
20231127,144300,18993815000,21450,21450,21450,21450,18
|
|
20231127,144200,18993428900,21400,21400,21450,21400,149
|
|
20231127,144100,18990237650,21400,21400,21450,21400,299
|
|
20231127,144000,18983838550,21450,21450,21450,21450,51
|
|
20231127,143900,18982744600,21450,21400,21450,21350,181
|
|
20231127,143800,18978875850,21500,21400,21500,21350,235
|
|
20231127,143700,18973844550,21500,21400,21500,21400,869
|
|
20231127,143600,18955235600,21450,21500,21500,21400,997
|
|
20231127,143500,18933882800,21500,21500,21500,21450,30
|
|
20231127,143400,18933238300,21500,21450,21500,21400,837
|
|
20231127,143300,18915283800,21450,21450,21500,21450,216
|
|
20231127,143200,18910649150,21450,21550,21550,21450,3219
|
|
20231127,143100,18841444100,21550,21500,21550,21500,15
|
|
20231127,143000,18841121400,21550,21550,21550,21550,3
|
|
20231127,142900,18841056750,21550,21550,21600,21550,425
|
|
20231127,142800,18831893350,21550,21550,21600,21500,645
|
|
20231127,142700,18818000750,21550,21600,21600,21550,957
|
|
20231127,142600,18797373350,21650,21650,21650,21650,100
|
|
20231127,142500,18795208350,21650,21600,21650,21600,182
|
|
20231127,142400,18791271100,21600,21550,21600,21550,525
|
|
20231127,142300,18779933750,21550,21550,21550,21550,407
|
|
20231127,142200,18771162900,21500,21550,21550,21500,122
|
|
20231127,142100,18768533900,21500,21550,21550,21500,301
|
|
20231127,142000,18762051850,21550,21550,21550,21550,111
|
|
20231127,141900,18759659800,21550,21500,21550,21500,133
|
|
20231127,141800,18756794800,21550,21550,21550,21550,298
|
|
20231127,141700,18750372900,21550,21550,21550,21550,44
|
|
20231127,141600,18749424700,21600,21550,21600,21550,391
|
|
20231127,141500,18740979900,21550,21550,21650,21550,57
|
|
20231127,141400,18739751050,21550,21550,21650,21550,1118
|
|
20231127,141300,18715593650,21550,21550,21550,21500,568
|
|
20231127,141200,18703368300,21550,21500,21550,21500,9
|
|
20231127,141100,18703174550,21550,21600,21600,21550,321
|
|
20231127,141000,18696256350,21600,21600,21600,21550,851
|
|
20231127,140900,18677900700,21600,21550,21600,21550,282
|
|
20231127,140800,18671812050,21600,21550,21600,21550,777
|
|
20231127,140700,18655064250,21550,21550,21550,21550,200
|
|
20231127,140600,18650754250,21550,21550,21550,21450,443
|
|
20231127,140500,18641210700,21500,21450,21500,21450,101
|
|
20231127,140400,18639040650,21450,21450,21450,21450,23
|
|
20231127,140300,18638547300,21450,21450,21500,21450,1139
|
|
20231127,140200,18614112150,21450,21400,21450,21400,62
|
|
20231127,140100,18612785100,21400,21500,21500,21400,1084
|
|
20231127,140000,18589531600,21500,21500,21500,21500,630
|
|
20231127,135900,18575986600,21550,21500,21550,21500,336
|
|
20231127,135800,18568762550,21500,21550,21550,21500,154
|
|
20231127,135700,18565445600,21550,21550,21550,21550,69
|
|
20231127,135600,18563958650,21550,21550,21550,21550,428
|
|
20231127,135500,18554735250,21550,21550,21550,21550,435
|
|
20231127,135400,18545361000,21550,21500,21550,21450,1537
|
|
20231127,135300,18512304300,21450,21350,21450,21300,371
|
|
20231127,135200,18504356150,21400,21400,21400,21400,2
|
|
20231127,135100,18504313350,21250,21300,21400,21250,9698
|
|
20231127,135000,18297686150,21300,21350,21350,21300,142
|
|
20231127,134900,18294661500,21300,21300,21300,21250,398
|
|
20231127,134800,18286189600,21250,21250,21300,21250,538
|
|
20231127,134700,18274755000,21300,21300,21300,21250,428
|
|
20231127,134600,18265643400,21300,21300,21350,21300,158
|
|
20231127,134500,18262276300,21300,21300,21300,21300,169
|
|
20231127,134400,18258676600,21300,21300,21300,21300,205
|
|
20231127,134300,18254310100,21300,21300,21300,21300,115
|
|
20231127,134200,18251860600,21250,21400,21400,21250,699
|
|
20231127,134100,18236990650,21350,21350,21350,21300,975
|
|
20231127,134000,18216191900,21350,21300,21350,21250,369
|
|
20231127,133900,18208347550,21300,21250,21300,21250,206
|
|
20231127,133800,18203961900,21250,21300,21300,21250,219
|
|
20231127,133700,18199306750,21250,21300,21300,21250,103
|
|
20231127,133600,18197113800,21300,21350,21350,21200,4394
|
|
20231127,133500,18103871700,21350,21300,21350,21300,142
|
|
20231127,133400,18100847000,21300,21300,21300,21250,501
|
|
20231127,133300,18090187450,21350,21200,21350,21200,1635
|
|
20231127,133200,18055476300,21200,21350,21350,21200,5666
|
|
20231127,133100,17935224650,21250,21250,21350,21250,1444
|
|
20231127,133000,17904539400,21250,21300,21300,21250,2266
|
|
20231127,132900,17856288150,21300,21350,21450,21300,846
|
|
20231127,132800,17838246900,21350,21350,21350,21350,1020
|
|
20231127,132700,17816469900,21350,21400,21450,21350,37
|
|
20231127,132600,17815678150,21450,21350,21450,21350,50
|
|
20231127,132500,17814610500,21350,21350,21350,21350,96
|
|
20231127,132400,17812560900,21350,21400,21400,21300,3077
|
|
20231127,132300,17746867850,21500,21400,21500,21400,758
|
|
20231127,132200,17730584500,21400,21400,21400,21400,56
|
|
20231127,132100,17729386100,21350,21350,21400,21350,453
|
|
20231127,132000,17719714500,21350,21350,21450,21350,181
|
|
20231127,131900,17715846150,21400,21350,21400,21350,413
|
|
20231127,131800,17707025300,21350,21400,21400,21350,1515
|
|
20231127,131700,17674663500,21400,21450,21450,21400,589
|
|
20231127,131600,17662049450,21450,21500,21500,21450,417
|
|
20231127,131500,17653104150,21500,21500,21500,21500,98
|
|
20231127,131400,17650997150,21550,21550,21550,21500,377
|
|
20231127,131300,17642881400,21550,21500,21550,21500,574
|
|
20231127,131200,17630540350,21500,21600,21600,21500,330
|
|
20231127,131100,17623436800,21500,21550,21600,21500,2746
|
|
20231127,131000,17564211050,21550,21600,21600,21550,138
|
|
20231127,130900,17561236900,21550,21550,21600,21550,486
|
|
20231127,130800,17550763300,21550,21550,21550,21550,137
|
|
20231127,130700,17547810950,21500,21550,21550,21500,282
|
|
20231127,130600,17541740650,21550,21550,21550,21550,259
|
|
20231127,130500,17536159200,21550,21550,21550,21550,164
|
|
20231127,130400,17532625000,21550,21600,21600,21550,16
|
|
20231127,130300,17532279450,21600,21550,21600,21550,494
|
|
20231127,130200,17521633250,21600,21600,21600,21550,531
|
|
20231127,130100,17510188500,21600,21600,21600,21600,17
|
|
20231127,130000,17509821300,21600,21600,21650,21600,296
|
|
20231127,125900,17503427600,21600,21650,21700,21600,949
|
|
20231127,125800,17482877350,21600,21700,21700,21600,62
|
|
20231127,125700,17481532450,21700,21600,21700,21600,601
|
|
20231127,125600,17468498050,21600,21650,21650,21600,133
|
|
20231127,125500,17465624950,21700,21550,21700,21550,687
|
|
20231127,125400,17450770400,21550,21600,21600,21550,852
|
|
20231127,125300,17432403350,21550,21600,21600,21550,331
|
|
20231127,125200,17425255900,21500,21550,21600,21500,431
|
|
20231127,125100,17415969800,21500,21550,21550,21500,37
|
|
20231127,125000,17415172850,21550,21500,21550,21500,606
|
|
20231127,124900,17402141450,21500,21450,21500,21450,9
|
|
20231127,124800,17401948100,21450,21400,21450,21350,851
|
|
20231127,124700,17383751950,21400,21400,21400,21400,367
|
|
20231127,124600,17375898150,21400,21500,21500,21400,123
|
|
20231127,124500,17373265750,21500,21450,21500,21400,117
|
|
20231127,124400,17370752300,21500,21500,21500,21400,425
|
|
20231127,124300,17361650050,21500,21450,21500,21450,115
|
|
20231127,124200,17359183200,21450,21400,21450,21400,126
|
|
20231127,124100,17356485850,21400,21450,21450,21400,506
|
|
20231127,124000,17345641200,21400,21450,21450,21400,857
|
|
20231127,123900,17327286500,21450,21450,21450,21450,154
|
|
20231127,123800,17323983200,21450,21450,21450,21450,11
|
|
20231127,123700,17323747250,21450,21500,21500,21450,513
|
|
20231127,123600,17312735200,21500,21450,21500,21450,371
|
|
20231127,123500,17304760950,21450,21500,21500,21450,27
|
|
20231127,123400,17304181450,21450,21450,21450,21450,49
|
|
20231127,123300,17303130400,21450,21500,21500,21450,19
|
|
20231127,123200,17302722250,21450,21500,21500,21450,152
|
|
20231127,123100,17299454950,21500,21400,21500,21400,657
|
|
20231127,123000,17285337650,21400,21450,21450,21400,53
|
|
20231127,122900,17284201100,21450,21400,21450,21400,634
|
|
20231127,122800,17270633250,21400,21450,21450,21400,490
|
|
20231127,122700,17260130400,21450,21450,21450,21450,857
|
|
20231127,122600,17241747750,21450,21500,21500,21450,152
|
|
20231127,122500,17238483850,21500,21500,21500,21500,400
|
|
20231127,122400,17229883850,21500,21500,21550,21500,236
|
|
20231127,122300,17224804850,21500,21500,21500,21500,357
|
|
20231127,122200,17217129350,21500,21500,21500,21500,214
|
|
20231127,122100,17212528350,21500,21500,21550,21450,820
|
|
20231127,122000,17194903750,21500,21500,21550,21500,144
|
|
20231127,121900,17191806500,21500,21500,21500,21500,52
|
|
20231127,121800,17190688500,21550,21550,21550,21500,43
|
|
20231127,121700,17189762900,21500,21500,21550,21500,468
|
|
20231127,121600,17179700850,21500,21550,21550,21500,120
|
|
20231127,121500,17177119900,21550,21600,21600,21550,73
|
|
20231127,121400,17175546200,21600,21500,21600,21500,657
|
|
20231127,121300,17161417200,21500,21550,21600,21500,1242
|
|
20231127,121200,17134657100,21550,21500,21550,21450,728
|
|
20231127,121100,17119008800,21500,21500,21550,21500,664
|
|
20231127,121000,17104725700,21500,21600,21650,21500,1429
|
|
20231127,120900,17073903350,21600,21600,21600,21600,140
|
|
20231127,120800,17070879350,21650,21600,21650,21600,85
|
|
20231127,120700,17069040300,21600,21600,21600,21600,571
|
|
20231127,120600,17056706700,21600,21650,21700,21600,366
|
|
20231127,120500,17048790800,21700,21650,21700,21650,13
|
|
20231127,120400,17048508750,21700,21650,21700,21650,122
|
|
20231127,120300,17045866900,21700,21650,21700,21650,397
|
|
20231127,120200,17037271750,21650,21650,21650,21600,218
|
|
20231127,120100,17032560500,21600,21600,21650,21600,129
|
|
20231127,120000,17029774050,21550,21650,21650,21550,578
|
|
20231127,115900,17017291100,21650,21600,21650,21600,261
|
|
20231127,115800,17011653400,21650,21650,21650,21600,597
|
|
20231127,115700,16998755300,21650,21650,21650,21650,46
|
|
20231127,115600,16997759400,21700,21650,21700,21650,916
|
|
20231127,115500,16977902250,21600,21650,21650,21600,302
|
|
20231127,115400,16971374900,21600,21600,21600,21600,357
|
|
20231127,115300,16963663700,21650,21600,21650,21550,1738
|
|
20231127,115200,16926123100,21650,21650,21700,21650,1361
|
|
20231127,115100,16896650950,21650,21750,21800,21650,3627
|
|
20231127,115000,16817840550,21750,21700,21750,21650,1836
|
|
20231127,114900,16777994700,21700,21700,21750,21650,3272
|
|
20231127,114800,16706938450,21750,21600,21750,21550,4021
|
|
20231127,114700,16619821350,21600,21550,21600,21550,662
|
|
20231127,114600,16605536250,21550,21550,21600,21500,503
|
|
20231127,114500,16594682400,21600,21550,21600,21550,397
|
|
20231127,114400,16586126200,21500,21500,21550,21400,747
|
|
20231127,114300,16570089600,21500,21500,21600,21500,2312
|
|
20231127,114200,16520306300,21500,21500,21550,21500,562
|
|
20231127,114100,16508223250,21500,21450,21500,21450,171
|
|
20231127,114000,16504552200,21450,21400,21450,21400,108
|
|
20231127,113900,16502235650,21400,21450,21450,21400,37
|
|
20231127,113800,16501442250,21450,21500,21500,21450,149
|
|
20231127,113700,16498243300,21500,21400,21500,21400,1339
|
|
20231127,113600,16469528550,21400,21300,21400,21300,766
|
|
20231127,113500,16453204200,21350,21400,21400,21350,397
|
|
20231127,113400,16444727300,21350,21400,21400,21350,556
|
|
20231127,113300,16432843500,21350,21400,21400,21350,213
|
|
20231127,113200,16428285800,21400,21450,21450,21400,356
|
|
20231127,113100,16420666450,21400,21400,21450,21350,742
|
|
20231127,113000,16404792100,21400,21350,21400,21300,550
|
|
20231127,112900,16393024000,21350,21400,21400,21300,418
|
|
20231127,112800,16384096850,21400,21300,21400,21300,652
|
|
20231127,112700,16370186400,21350,21250,21350,21250,785
|
|
20231127,112600,16353497750,21250,21350,21350,21250,1414
|
|
20231127,112500,16323426850,21300,21400,21400,21300,934
|
|
20231127,112400,16303516800,21300,21250,21350,21250,1349
|
|
20231127,112300,16274804300,21300,21250,21350,21250,2041
|
|
20231127,112200,16231384950,21200,21350,21350,21200,4166
|
|
20231127,112100,16142790350,21300,21250,21400,21250,2715
|
|
20231127,112000,16085012450,21250,21400,21450,21250,5679
|
|
20231127,111900,15963892600,21400,21400,21450,21400,1892
|
|
20231127,111800,15923374550,21400,21450,21450,21350,2415
|
|
20231127,111700,15871704000,21400,21400,21450,21400,2782
|
|
20231127,111600,15812132500,21400,21500,21500,21400,4472
|
|
20231127,111500,15716313650,21500,21450,21600,21450,2182
|
|
20231127,111400,15669428200,21500,21500,21500,21450,2706
|
|
20231127,111300,15611315350,21500,21500,21600,21400,4190
|
|
20231127,111200,15521347300,21500,21500,21550,21500,2034
|
|
20231127,111100,15477609000,21550,21600,21650,21500,5903
|
|
20231127,111000,15350486000,21650,21650,21700,21500,8356
|
|
20231127,110900,15170298200,21700,21500,21700,21500,6228
|
|
20231127,110800,15035603700,21550,22000,22050,21200,23701
|
|
20231127,110700,14521947550,22000,22050,22100,22000,6705
|
|
20231127,110600,14374340900,22100,22100,22150,22050,3710
|
|
20231127,110500,14292399100,22150,22200,22250,22150,3254
|
|
20231127,110400,14220277350,22250,22250,22300,22200,118
|
|
20231127,110300,14217654400,22250,22300,22300,22250,749
|
|
20231127,110200,14200986750,22250,22400,22400,22250,336
|
|
20231127,110100,14193497450,22350,22300,22350,22250,1057
|
|
20231127,110000,14169897950,22300,22300,22300,22250,295
|
|
20231127,105900,14163328700,22300,22250,22300,22250,633
|
|
20231127,105800,14149244350,22250,22200,22250,22150,356
|
|
20231127,105700,14141340000,22200,22150,22200,22150,1205
|
|
20231127,105600,14114620100,22150,22200,22200,22150,204
|
|
20231127,105500,14110097150,22150,22250,22250,22150,971
|
|
20231127,105400,14088540800,22250,22250,22250,22200,185
|
|
20231127,105300,14084427100,22250,22150,22250,22150,2376
|
|
20231127,105200,14031673050,22200,22200,22200,22150,2435
|
|
20231127,105100,13977731250,22200,22150,22200,22100,641
|
|
20231127,105000,13963530550,22200,22050,22200,22050,2571
|
|
20231127,104900,13906759550,22100,22150,22150,22050,10172
|
|
20231127,104800,13682155250,22150,22150,22200,22150,1101
|
|
20231127,104700,13657756400,22200,22150,22200,22150,2370
|
|
20231127,104600,13605252100,22200,22300,22350,22100,9186
|
|
20231127,104500,13401090050,22350,22350,22400,22300,2085
|
|
20231127,104400,13354529850,22350,22400,22450,22350,3515
|
|
20231127,104300,13275945450,22450,22400,22450,22400,1057
|
|
20231127,104200,13252266500,22400,22450,22450,22400,437
|
|
20231127,104100,13242468700,22450,22500,22500,22400,2290
|
|
20231127,104000,13191050750,22450,22450,22500,22450,402
|
|
20231127,103900,13182016050,22500,22500,22500,22400,1389
|
|
20231127,103800,13150812400,22450,22450,22500,22450,1174
|
|
20231127,103700,13124450300,22500,22600,22600,22450,3366
|
|
20231127,103600,13048643500,22550,22550,22600,22550,1505
|
|
20231127,103500,13014686400,22600,22600,22600,22550,471
|
|
20231127,103400,13004060850,22550,22500,22600,22500,1792
|
|
20231127,103300,12963660300,22550,22550,22600,22500,675
|
|
20231127,103200,12948441150,22550,22650,22650,22550,979
|
|
20231127,103100,12926351050,22600,22650,22650,22550,2109
|
|
20231127,103000,12878697400,22650,22600,22650,22550,2055
|
|
20231127,102900,12832256700,22600,22750,22750,22600,3667
|
|
20231127,102800,12749099450,22750,22550,22750,22550,8828
|
|
20231127,102700,12548911500,22600,22600,22650,22500,2076
|
|
20231127,102600,12502053150,22600,22550,22600,22550,2803
|
|
20231127,102500,12438795350,22600,22600,22600,22500,1351
|
|
20231127,102400,12408320050,22600,22650,22700,22600,3756
|
|
20231127,102300,12323221650,22650,22450,22650,22450,5457
|
|
20231127,102200,12199973750,22500,22450,22500,22400,629
|
|
20231127,102100,12185856750,22450,22350,22450,22350,1178
|
|
20231127,102000,12159479550,22400,22400,22400,22350,284
|
|
20231127,101900,12153128400,22400,22450,22500,22400,691
|
|
20231127,101800,12137635500,22500,22350,22500,22350,1216
|
|
20231127,101700,12110386800,22350,22450,22500,22300,4359
|
|
20231127,101600,12012808950,22500,22500,22550,22400,1360
|
|
20231127,101500,11982271600,22500,22500,22550,22450,1118
|
|
20231127,101400,11957122850,22550,22600,22600,22500,1920
|
|
20231127,101300,11913763850,22600,22450,22600,22450,1981
|
|
20231127,101200,11869085550,22450,22500,22550,22450,557
|
|
20231127,101100,11856561050,22500,22400,22550,22400,719
|
|
20231127,101000,11840419950,22450,22550,22600,22400,2571
|
|
20231127,100900,11782602050,22550,22600,22600,22500,2767
|
|
20231127,100800,11720205800,22600,22500,22600,22500,2249
|
|
20231127,100700,11669493600,22500,22450,22550,22450,3100
|
|
20231127,100600,11599745400,22450,22450,22500,22450,560
|
|
20231127,100500,11587172150,22450,22450,22550,22400,1118
|
|
20231127,100400,11562055000,22450,22550,22550,22450,1489
|
|
20231127,100300,11528540050,22550,22600,22600,22500,3476
|
|
20231127,100200,11450133500,22600,22400,22600,22400,6680
|
|
20231127,100100,11299732950,22450,22500,22500,22400,1218
|
|
20231127,100000,11272374800,22500,22350,22500,22300,2537
|
|
20231127,095900,11215479250,22300,22400,22400,22250,247
|
|
20231127,095800,11209974350,22300,22350,22400,22250,3097
|
|
20231127,095700,11140974100,22350,22400,22400,22350,176
|
|
20231127,095600,11137039950,22350,22300,22450,22300,2150
|
|
20231127,095500,11088908450,22300,22300,22350,22250,325
|
|
20231127,095400,11081661000,22300,22300,22300,22200,2661
|
|
20231127,095300,11022397100,22300,22450,22450,22300,1689
|
|
20231127,095200,10984647450,22450,22350,22450,22300,3747
|
|
20231127,095100,10900865350,22350,22300,22400,22300,1100
|
|
20231127,095000,10876286650,22300,22450,22450,22300,1929
|
|
20231127,094900,10833168500,22450,22500,22550,22400,6222
|
|
20231127,094800,10693373450,22550,22350,22550,22350,5402
|
|
20231127,094700,10571869950,22400,22200,22400,22200,1298
|
|
20231127,094600,10542905950,22250,22250,22250,22200,1222
|
|
20231127,094500,10515755600,22250,22250,22250,22150,1459
|
|
20231127,094400,10483325150,22250,22100,22250,22100,1766
|
|
20231127,094300,10444197150,22100,22250,22250,22100,2062
|
|
20231127,094200,10398534900,22250,22200,22250,22150,3001
|
|
20231127,094100,10331939150,22200,22200,22250,22150,1940
|
|
20231127,094000,10288884300,22250,22200,22250,22100,5774
|
|
20231127,093900,10160925400,22200,22350,22400,22200,7744
|
|
20231127,093800,9988560000,22400,22350,22450,22300,6813
|
|
20231127,093700,9836339500,22350,22400,22500,22350,4071
|
|
20231127,093600,9745182050,22450,22450,22550,22450,2633
|
|
20231127,093500,9686064200,22450,22650,22650,22450,3765
|
|
20231127,093400,9601248000,22600,22600,22650,22550,2740
|
|
20231127,093300,9539286350,22600,22550,22600,22500,2657
|
|
20231127,093200,9479361850,22550,22650,22700,22550,3161
|
|
20231127,093100,9407880300,22650,22800,22850,22550,12451
|
|
20231127,093000,9125022300,22800,22450,22800,22400,7001
|
|
20231127,092900,8966275550,22450,22550,22600,22400,2488
|
|
20231127,092800,8910305650,22550,22400,22650,22350,6348
|
|
20231127,092700,8767276000,22400,22250,22450,22200,5715
|
|
20231127,092600,8639887450,22250,22500,22500,22200,11044
|
|
20231127,092500,8393381900,22500,22350,22550,22350,5746
|
|
20231127,092400,8264374400,22400,22700,22750,22350,17347
|
|
20231127,092300,7873899750,22750,22550,22750,22500,5114
|
|
20231127,092200,7758392700,22500,22750,22750,22500,10145
|
|
20231127,092100,7529055300,22750,22600,22950,22400,42505
|
|
20231127,092000,6561897600,22600,22450,22600,22350,8421
|
|
20231127,091900,6372693050,22500,22600,22650,22400,18416
|
|
20231127,091800,5958022450,22650,22550,22750,22500,15666
|
|
20231127,091700,5603093550,22550,22700,22750,22350,38853
|
|
20231127,091600,4725582750,22700,22350,22900,22250,90088
|
|
20231127,091500,2686350450,22350,21950,22400,21950,36153
|
|
20231127,091400,1880028500,21950,22050,22100,21850,5136
|
|
20231127,091300,1767445900,22000,22150,22150,22000,7427
|
|
20231127,091200,1603437350,22150,22100,22150,22000,15715
|
|
20231127,091100,1255955000,22050,21950,22100,21950,4230
|
|
20231127,091000,1162809850,22000,21950,22050,21950,2195
|
|
20231127,090900,1114521300,22000,21950,22050,21900,4094
|
|
20231127,090800,1024608700,22000,22000,22050,21950,5449
|
|
20231127,090700,904661550,22050,21900,22100,21850,10160
|
|
20231127,090600,680771500,21900,21800,21950,21800,2203
|
|
20231127,090500,632585500,21800,21800,21850,21750,871
|
|
20231127,090400,613571350,21800,21750,21800,21700,2626
|
|
20231127,090300,556522600,21700,21950,21950,21700,3843
|
|
20231127,090200,472526200,21950,21700,21950,21700,5919
|
|
20231127,090100,343094750,21800,21700,21800,21600,3367
|
|
20231127,090000,269957850,21750,21700,21800,21550,12026
|