622 lines
33 KiB
CSV
622 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191900,8499285700,21500,21500,21500,21500,6519
|
|
20231128,191800,8499285700,21500,21500,21500,21500,0
|
|
20231128,191700,8499285700,21500,21500,21500,21500,0
|
|
20231128,191600,8499285700,21500,21500,21500,21500,0
|
|
20231128,191500,8499285700,21500,21500,21500,21500,0
|
|
20231128,191400,8499285700,21500,21500,21500,21500,0
|
|
20231128,191300,8499285700,21500,21500,21500,21500,0
|
|
20231128,191200,8499285700,21500,21500,21500,21500,0
|
|
20231128,191100,8499285700,21500,21500,21500,21500,0
|
|
20231128,191000,8499285700,21500,21500,21500,21500,0
|
|
20231128,190900,8499285700,21500,21500,21500,21500,0
|
|
20231128,190800,8499285700,21500,21500,21500,21500,0
|
|
20231128,190700,8499285700,21500,21500,21500,21500,0
|
|
20231128,190600,8499285700,21500,21500,21500,21500,0
|
|
20231128,190500,8499285700,21500,21500,21500,21500,0
|
|
20231128,190400,8499285700,21500,21500,21500,21500,0
|
|
20231128,190300,8499285700,21500,21500,21500,21500,0
|
|
20231128,190200,8499285700,21500,21500,21500,21500,0
|
|
20231128,190100,8499285700,21500,21500,21500,21500,0
|
|
20231128,190000,8499285700,21500,21500,21500,21500,0
|
|
20231128,185900,8499285700,21500,21500,21500,21500,0
|
|
20231128,185800,8499285700,21500,21500,21500,21500,0
|
|
20231128,185700,8499285700,21500,21500,21500,21500,0
|
|
20231128,185600,8499285700,21500,21500,21500,21500,0
|
|
20231128,185500,8499285700,21500,21500,21500,21500,0
|
|
20231128,185400,8499285700,21500,21500,21500,21500,0
|
|
20231128,185300,8499285700,21500,21500,21500,21500,0
|
|
20231128,185200,8499285700,21500,21500,21500,21500,0
|
|
20231128,185100,8499285700,21500,21500,21500,21500,0
|
|
20231128,185000,8499285700,21500,21500,21500,21500,0
|
|
20231128,184900,8499285700,21500,21500,21500,21500,6519
|
|
20231128,184800,8499285700,21500,21500,21500,21500,0
|
|
20231128,184700,8499285700,21500,21500,21500,21500,0
|
|
20231128,184600,8499285700,21500,21500,21500,21500,0
|
|
20231128,184500,8499285700,21500,21500,21500,21500,0
|
|
20231128,184400,8499285700,21500,21500,21500,21500,0
|
|
20231128,184300,8499285700,21500,21500,21500,21500,0
|
|
20231128,184200,8499285700,21500,21500,21500,21500,0
|
|
20231128,184100,8499285700,21500,21500,21500,21500,0
|
|
20231128,184000,8499285700,21500,21500,21500,21500,0
|
|
20231128,183900,8499285700,21500,21500,21500,21500,0
|
|
20231128,183800,8499285700,21500,21500,21500,21500,0
|
|
20231128,183700,8499285700,21500,21500,21500,21500,0
|
|
20231128,183600,8499285700,21500,21500,21500,21500,0
|
|
20231128,183500,8499285700,21500,21500,21500,21500,0
|
|
20231128,183400,8499285700,21500,21500,21500,21500,0
|
|
20231128,183300,8499285700,21500,21500,21500,21500,0
|
|
20231128,183200,8499285700,21500,21500,21500,21500,0
|
|
20231128,183100,8499285700,21500,21500,21500,21500,0
|
|
20231128,183000,8499285700,21500,21500,21500,21500,0
|
|
20231128,182900,8499285700,21500,21500,21500,21500,0
|
|
20231128,182800,8499285700,21500,21500,21500,21500,0
|
|
20231128,182700,8499285700,21500,21500,21500,21500,0
|
|
20231128,182600,8499285700,21500,21500,21500,21500,0
|
|
20231128,182500,8499285700,21500,21500,21500,21500,0
|
|
20231128,182400,8499285700,21500,21500,21500,21500,0
|
|
20231128,182300,8499285700,21500,21500,21500,21500,0
|
|
20231128,182200,8499285700,21500,21500,21500,21500,0
|
|
20231128,182100,8499285700,21500,21500,21500,21500,0
|
|
20231128,182000,8499285700,21500,21500,21500,21500,0
|
|
20231128,181900,8499285700,21500,21500,21500,21500,6519
|
|
20231128,181800,8499285700,21500,21500,21500,21500,0
|
|
20231128,181700,8499285700,21500,21500,21500,21500,0
|
|
20231128,181600,8499285700,21500,21500,21500,21500,0
|
|
20231128,181500,8499285700,21500,21500,21500,21500,0
|
|
20231128,181400,8499285700,21500,21500,21500,21500,0
|
|
20231128,181300,8499285700,21500,21500,21500,21500,0
|
|
20231128,181200,8499285700,21500,21500,21500,21500,0
|
|
20231128,181100,8499285700,21500,21500,21500,21500,0
|
|
20231128,181000,8499285700,21500,21500,21500,21500,0
|
|
20231128,180900,8499285700,21500,21500,21500,21500,0
|
|
20231128,180800,8499285700,21500,21500,21500,21500,0
|
|
20231128,180700,8499285700,21500,21500,21500,21500,0
|
|
20231128,180600,8499285700,21500,21500,21500,21500,0
|
|
20231128,180500,8499285700,21500,21500,21500,21500,0
|
|
20231128,180400,8499285700,21500,21500,21500,21500,0
|
|
20231128,180300,8499285700,21500,21500,21500,21500,0
|
|
20231128,180200,8499285700,21500,21500,21500,21500,0
|
|
20231128,180100,8499285700,21500,21500,21500,21500,0
|
|
20231128,180000,8499285700,21500,21500,21500,21500,0
|
|
20231128,175900,8499285700,21500,21500,21500,21500,0
|
|
20231128,175800,8499285700,21500,21500,21500,21500,0
|
|
20231128,175700,8499285700,21500,21500,21500,21500,0
|
|
20231128,175600,8499285700,21500,21500,21500,21500,0
|
|
20231128,175500,8499285700,21500,21500,21500,21500,0
|
|
20231128,175400,8499285700,21500,21500,21500,21500,0
|
|
20231128,175300,8499285700,21500,21500,21500,21500,0
|
|
20231128,175200,8499285700,21500,21500,21500,21500,0
|
|
20231128,175100,8499285700,21500,21500,21500,21500,0
|
|
20231128,175000,8499285700,21500,21500,21500,21500,0
|
|
20231128,174900,8499285700,21500,21500,21500,21500,6519
|
|
20231128,174800,8499285700,21500,21500,21500,21500,0
|
|
20231128,174700,8499285700,21500,21500,21500,21500,0
|
|
20231128,174600,8499285700,21500,21500,21500,21500,0
|
|
20231128,174500,8499285700,21500,21500,21500,21500,0
|
|
20231128,174400,8499285700,21500,21500,21500,21500,0
|
|
20231128,174300,8499285700,21500,21500,21500,21500,0
|
|
20231128,174200,8499285700,21500,21500,21500,21500,0
|
|
20231128,174100,8499285700,21500,21500,21500,21500,0
|
|
20231128,174000,8499285700,21500,21500,21500,21500,0
|
|
20231128,173900,8499285700,21500,21500,21500,21500,0
|
|
20231128,173800,8499285700,21500,21500,21500,21500,0
|
|
20231128,173700,8499285700,21500,21500,21500,21500,0
|
|
20231128,173600,8499285700,21500,21500,21500,21500,0
|
|
20231128,173500,8499285700,21500,21500,21500,21500,0
|
|
20231128,173400,8499285700,21500,21500,21500,21500,0
|
|
20231128,173300,8499285700,21500,21500,21500,21500,0
|
|
20231128,173200,8499285700,21500,21500,21500,21500,0
|
|
20231128,173100,8499285700,21500,21500,21500,21500,0
|
|
20231128,173000,8499285700,21500,21500,21500,21500,0
|
|
20231128,172900,8499285700,21500,21500,21500,21500,0
|
|
20231128,172800,8499285700,21500,21500,21500,21500,0
|
|
20231128,172700,8499285700,21500,21500,21500,21500,0
|
|
20231128,172600,8499285700,21500,21500,21500,21500,0
|
|
20231128,172500,8499285700,21500,21500,21500,21500,0
|
|
20231128,172400,8499285700,21500,21500,21500,21500,0
|
|
20231128,172300,8499285700,21500,21500,21500,21500,0
|
|
20231128,172200,8499285700,21500,21500,21500,21500,0
|
|
20231128,172100,8499285700,21500,21500,21500,21500,0
|
|
20231128,172000,8499285700,21500,21500,21500,21500,0
|
|
20231128,171900,8499285700,21500,21500,21500,21500,6519
|
|
20231128,171800,8499285700,21500,21500,21500,21500,0
|
|
20231128,171700,8499285700,21500,21500,21500,21500,0
|
|
20231128,171600,8499285700,21500,21500,21500,21500,0
|
|
20231128,171500,8499285700,21500,21500,21500,21500,0
|
|
20231128,171400,8499285700,21500,21500,21500,21500,0
|
|
20231128,171300,8499285700,21500,21500,21500,21500,0
|
|
20231128,171200,8499285700,21500,21500,21500,21500,0
|
|
20231128,171100,8499285700,21500,21500,21500,21500,0
|
|
20231128,171000,8499285700,21500,21500,21500,21500,0
|
|
20231128,170900,8499285700,21500,21500,21500,21500,0
|
|
20231128,170800,8499285700,21500,21500,21500,21500,0
|
|
20231128,170700,8499285700,21500,21500,21500,21500,0
|
|
20231128,170600,8499285700,21500,21500,21500,21500,0
|
|
20231128,170500,8499285700,21500,21500,21500,21500,0
|
|
20231128,170400,8499285700,21500,21500,21500,21500,0
|
|
20231128,170300,8499285700,21500,21500,21500,21500,0
|
|
20231128,170200,8499285700,21500,21500,21500,21500,0
|
|
20231128,170100,8499285700,21500,21500,21500,21500,0
|
|
20231128,170000,8499285700,21500,21500,21500,21500,0
|
|
20231128,165900,8499285700,21500,21500,21500,21500,0
|
|
20231128,165800,8499285700,21500,21500,21500,21500,0
|
|
20231128,165700,8499285700,21500,21500,21500,21500,0
|
|
20231128,165600,8499285700,21500,21500,21500,21500,0
|
|
20231128,165500,8499285700,21500,21500,21500,21500,0
|
|
20231128,165400,8499285700,21500,21500,21500,21500,0
|
|
20231128,165300,8499285700,21500,21500,21500,21500,0
|
|
20231128,165200,8499285700,21500,21500,21500,21500,0
|
|
20231128,165100,8499285700,21500,21500,21500,21500,0
|
|
20231128,165000,8499285700,21500,21500,21500,21500,0
|
|
20231128,164900,8499285700,21500,21500,21500,21500,6519
|
|
20231128,164800,8499285700,21500,21500,21500,21500,0
|
|
20231128,164700,8499285700,21500,21500,21500,21500,0
|
|
20231128,164600,8499285700,21500,21500,21500,21500,0
|
|
20231128,164500,8499285700,21500,21500,21500,21500,0
|
|
20231128,164400,8499285700,21500,21500,21500,21500,0
|
|
20231128,164300,8499285700,21500,21500,21500,21500,0
|
|
20231128,164200,8499285700,21500,21500,21500,21500,0
|
|
20231128,164100,8499285700,21500,21500,21500,21500,0
|
|
20231128,164000,8499285700,21500,21500,21500,21500,0
|
|
20231128,163900,8499285700,21500,21500,21500,21500,0
|
|
20231128,163800,8499285700,21500,21500,21500,21500,0
|
|
20231128,163700,8499285700,21500,21500,21500,21500,0
|
|
20231128,163600,8499285700,21500,21500,21500,21500,0
|
|
20231128,163500,8499285700,21500,21500,21500,21500,0
|
|
20231128,163400,8499285700,21500,21500,21500,21500,0
|
|
20231128,163300,8499285700,21500,21500,21500,21500,0
|
|
20231128,163200,8499285700,21500,21500,21500,21500,0
|
|
20231128,163100,8499285700,21500,21500,21500,21500,0
|
|
20231128,163000,8499285700,21500,21500,21500,21500,0
|
|
20231128,162900,8499285700,21500,21500,21500,21500,0
|
|
20231128,162800,8499285700,21500,21500,21500,21500,0
|
|
20231128,162700,8499285700,21500,21500,21500,21500,0
|
|
20231128,162600,8499285700,21500,21500,21500,21500,0
|
|
20231128,162500,8499285700,21500,21500,21500,21500,0
|
|
20231128,162400,8499285700,21500,21500,21500,21500,0
|
|
20231128,162300,8499285700,21500,21500,21500,21500,0
|
|
20231128,162200,8499285700,21500,21500,21500,21500,0
|
|
20231128,162100,8499285700,21500,21500,21500,21500,0
|
|
20231128,162000,8499285700,21500,21500,21500,21500,0
|
|
20231128,161900,8499285700,21500,21500,21500,21500,6519
|
|
20231128,161800,8499285700,21500,21500,21500,21500,0
|
|
20231128,161700,8499285700,21500,21500,21500,21500,0
|
|
20231128,161600,8499285700,21500,21500,21500,21500,0
|
|
20231128,161500,8499285700,21500,21500,21500,21500,0
|
|
20231128,161400,8499285700,21500,21500,21500,21500,0
|
|
20231128,161300,8499285700,21500,21500,21500,21500,0
|
|
20231128,161200,8499285700,21500,21500,21500,21500,0
|
|
20231128,161100,8499285700,21500,21500,21500,21500,0
|
|
20231128,161000,8499285700,21500,21500,21500,21500,0
|
|
20231128,160900,8499285700,21500,21500,21500,21500,0
|
|
20231128,160800,8499285700,21500,21500,21500,21500,0
|
|
20231128,160700,8499285700,21500,21500,21500,21500,0
|
|
20231128,160600,8499285700,21500,21500,21500,21500,0
|
|
20231128,160500,8499285700,21500,21500,21500,21500,0
|
|
20231128,160400,8499285700,21500,21500,21500,21500,0
|
|
20231128,160300,8499285700,21500,21500,21500,21500,0
|
|
20231128,160200,8499285700,21500,21500,21500,21500,0
|
|
20231128,160100,8499285700,21500,21500,21500,21500,0
|
|
20231128,160000,8499285700,21500,21500,21500,21500,0
|
|
20231128,155900,8499285700,21500,21500,21500,21500,0
|
|
20231128,155800,8499285700,21500,21500,21500,21500,0
|
|
20231128,155700,8499285700,21500,21500,21500,21500,0
|
|
20231128,155600,8499285700,21500,21500,21500,21500,0
|
|
20231128,155500,8499285700,21500,21500,21500,21500,0
|
|
20231128,155400,8499285700,21500,21500,21500,21500,0
|
|
20231128,155300,8499285700,21500,21500,21500,21500,0
|
|
20231128,155200,8499285700,21500,21500,21500,21500,0
|
|
20231128,155100,8499285700,21500,21500,21500,21500,0
|
|
20231128,155000,8499285700,21500,21500,21500,21500,0
|
|
20231128,154900,8499285700,21500,21500,21500,21500,6519
|
|
20231128,154800,8499285700,21500,21500,21500,21500,0
|
|
20231128,154700,8499285700,21500,21500,21500,21500,0
|
|
20231128,154600,8499285700,21500,21500,21500,21500,0
|
|
20231128,154500,8499285700,21500,21500,21500,21500,0
|
|
20231128,154400,8499285700,21500,21500,21500,21500,0
|
|
20231128,154300,8499285700,21500,21500,21500,21500,0
|
|
20231128,154200,8499285700,21500,21500,21500,21500,0
|
|
20231128,154100,8499285700,21500,21500,21500,21500,0
|
|
20231128,154000,8499285700,21500,21500,21500,21500,0
|
|
20231128,153900,8499285700,21500,21500,21500,21500,0
|
|
20231128,153800,8499285700,21500,21500,21500,21500,0
|
|
20231128,153700,8499285700,21500,21500,21500,21500,0
|
|
20231128,153600,8499285700,21500,21500,21500,21500,0
|
|
20231128,153500,8499285700,21500,21500,21500,21500,0
|
|
20231128,153400,8499285700,21500,21500,21500,21500,0
|
|
20231128,153300,8499285700,21500,21500,21500,21500,0
|
|
20231128,153200,8499285700,21500,21500,21500,21500,0
|
|
20231128,153100,8499285700,21500,21500,21500,21500,0
|
|
20231128,153000,8499285700,21500,21500,21500,21500,6519
|
|
20231128,152900,8359127200,21650,21650,21650,21650,0
|
|
20231128,152800,8359127200,21650,21650,21650,21650,0
|
|
20231128,152700,8359127200,21650,21650,21650,21650,0
|
|
20231128,152600,8359127200,21650,21650,21650,21650,0
|
|
20231128,152500,8359127200,21650,21650,21650,21650,0
|
|
20231128,152400,8359127200,21650,21650,21650,21650,0
|
|
20231128,152300,8359127200,21650,21650,21650,21650,0
|
|
20231128,152200,8359127200,21650,21650,21650,21650,0
|
|
20231128,152100,8359127200,21650,21650,21650,21650,0
|
|
20231128,152000,8359127200,21650,21650,21650,21650,0
|
|
20231128,151900,8359127200,21650,21600,21650,21550,2435
|
|
20231128,151800,8306500250,21550,21550,21600,21550,1023
|
|
20231128,151700,8284413500,21550,21550,21600,21500,1950
|
|
20231128,151600,8242380100,21550,21550,21550,21500,570
|
|
20231128,151500,8230101850,21550,21550,21550,21500,212
|
|
20231128,151400,8225538200,21550,21550,21550,21500,27
|
|
20231128,151300,8224956600,21550,21500,21600,21500,656
|
|
20231128,151200,8210827750,21550,21500,21550,21450,750
|
|
20231128,151100,8194709450,21500,21550,21550,21500,246
|
|
20231128,151000,8189415450,21550,21550,21600,21550,239
|
|
20231128,150900,8184264900,21550,21600,21600,21500,1037
|
|
20231128,150800,8161967250,21600,21500,21600,21500,1944
|
|
20231128,150700,8120101950,21500,21450,21500,21450,606
|
|
20231128,150600,8107099950,21450,21500,21500,21400,158
|
|
20231128,150500,8103711250,21500,21500,21500,21450,256
|
|
20231128,150400,8098212250,21500,21500,21500,21450,10
|
|
20231128,150300,8097997500,21500,21500,21500,21500,40
|
|
20231128,150200,8097137500,21450,21450,21500,21400,697
|
|
20231128,150100,8082191450,21450,21450,21450,21450,31
|
|
20231128,150000,8081526500,21500,21400,21500,21400,371
|
|
20231128,145900,8073587000,21500,21500,21500,21400,100
|
|
20231128,145800,8071441650,21450,21500,21550,21450,753
|
|
20231128,145700,8055265600,21500,21500,21500,21400,87
|
|
20231128,145600,8053399150,21350,21450,21500,21350,919
|
|
20231128,145500,8033741650,21450,21400,21450,21400,247
|
|
20231128,145400,8028454350,21400,21450,21450,21400,112
|
|
20231128,145300,8026052050,21450,21500,21500,21450,117
|
|
20231128,145200,8023539650,21450,21500,21500,21450,100
|
|
20231128,145100,8021390850,21500,21450,21500,21450,324
|
|
20231128,145000,8014440000,21500,21500,21500,21500,6
|
|
20231128,144900,8014311000,21500,21450,21500,21450,166
|
|
20231128,144800,8010749750,21450,21450,21450,21450,0
|
|
20231128,144700,8010749750,21450,21400,21450,21400,431
|
|
20231128,144600,8001526050,21400,21400,21450,21400,108
|
|
20231128,144500,7999214800,21450,21450,21450,21400,384
|
|
20231128,144400,7990984900,21450,21400,21450,21350,508
|
|
20231128,144300,7980104100,21350,21400,21400,21350,1076
|
|
20231128,144200,7957111400,21400,21400,21400,21350,101
|
|
20231128,144100,7954950100,21400,21400,21400,21400,52
|
|
20231128,144000,7953837300,21400,21400,21400,21350,92
|
|
20231128,143900,7951871100,21400,21400,21400,21400,426
|
|
20231128,143800,7942754700,21400,21400,21450,21400,157
|
|
20231128,143700,7939394350,21450,21400,21450,21400,509
|
|
20231128,143600,7928499200,21400,21400,21400,21400,197
|
|
20231128,143500,7924283400,21400,21450,21450,21400,1050
|
|
20231128,143400,7901791000,21450,21400,21450,21350,611
|
|
20231128,143300,7888738650,21350,21450,21450,21350,2193
|
|
20231128,143200,7841843600,21450,21400,21450,21400,150
|
|
20231128,143100,7838632500,21400,21400,21400,21400,167
|
|
20231128,143000,7835058700,21400,21450,21450,21400,228
|
|
20231128,142900,7830172600,21450,21450,21450,21450,260
|
|
20231128,142800,7824595600,21450,21500,21500,21450,321
|
|
20231128,142700,7817710100,21400,21500,21500,21400,802
|
|
20231128,142600,7800521500,21550,21500,21550,21450,290
|
|
20231128,142500,7794292500,21450,21450,21450,21450,169
|
|
20231128,142400,7790667450,21500,21500,21500,21500,63
|
|
20231128,142300,7789312950,21500,21450,21500,21400,99
|
|
20231128,142200,7787191100,21450,21450,21450,21400,60
|
|
20231128,142100,7785905100,21400,21450,21500,21400,582
|
|
20231128,142000,7773433050,21400,21450,21450,21400,635
|
|
20231128,141900,7759836350,21450,21450,21450,21450,341
|
|
20231128,141800,7752521900,21450,21500,21500,21450,894
|
|
20231128,141700,7733325750,21550,21550,21550,21550,82
|
|
20231128,141600,7731558650,21600,21600,21600,21600,0
|
|
20231128,141500,7731558650,21600,21600,21600,21600,1
|
|
20231128,141400,7731537050,21600,21550,21600,21500,2687
|
|
20231128,141300,7673766000,21550,21600,21600,21550,292
|
|
20231128,141200,7667469600,21600,21600,21600,21600,16
|
|
20231128,141100,7667124000,21550,21550,21550,21550,14
|
|
20231128,141000,7666822300,21600,21550,21600,21550,90
|
|
20231128,140900,7664878400,21550,21550,21650,21550,360
|
|
20231128,140800,7657115800,21650,21650,21650,21550,148
|
|
20231128,140700,7653911800,21650,21650,21650,21650,5
|
|
20231128,140600,7653803550,21650,21500,21650,21500,525
|
|
20231128,140500,7642486600,21550,21550,21550,21550,369
|
|
20231128,140400,7634534650,21550,21550,21550,21550,300
|
|
20231128,140300,7628069650,21600,21600,21600,21600,4
|
|
20231128,140200,7627983250,21600,21600,21600,21600,24
|
|
20231128,140100,7627464850,21500,21600,21600,21500,348
|
|
20231128,140000,7619978350,21600,21600,21600,21600,123
|
|
20231128,135900,7617321550,21650,21600,21650,21550,19
|
|
20231128,135800,7616910900,21550,21550,21550,21550,484
|
|
20231128,135700,7606480700,21550,21550,21550,21550,104
|
|
20231128,135600,7604239500,21550,21550,21550,21550,10
|
|
20231128,135500,7604024000,21550,21550,21550,21550,0
|
|
20231128,135400,7604024000,21550,21550,21550,21550,0
|
|
20231128,135300,7604024000,21550,21650,21650,21550,2
|
|
20231128,135200,7603980800,21600,21600,21600,21600,5
|
|
20231128,135100,7603872800,21650,21650,21650,21650,15
|
|
20231128,135000,7603548050,21500,21500,21500,21500,205
|
|
20231128,134900,7599140550,21500,21500,21500,21500,0
|
|
20231128,134800,7599140550,21500,21650,21650,21500,19
|
|
20231128,134700,7598731750,21600,21600,21600,21600,574
|
|
20231128,134600,7586333350,21550,21500,21550,21500,627
|
|
20231128,134500,7572824750,21500,21500,21500,21500,273
|
|
20231128,134400,7566955250,21500,21550,21550,21500,197
|
|
20231128,134300,7562719700,21600,21550,21600,21550,137
|
|
20231128,134200,7559767200,21600,21600,21600,21550,43
|
|
20231128,134100,7558840400,21600,21600,21600,21600,2
|
|
20231128,134000,7558797200,21600,21600,21600,21600,5
|
|
20231128,133900,7558689200,21500,21500,21500,21500,100
|
|
20231128,133800,7556539200,21600,21600,21600,21600,0
|
|
20231128,133700,7556539200,21600,21500,21600,21450,1057
|
|
20231128,133600,7533839850,21500,21550,21600,21500,336
|
|
20231128,133500,7526610600,21500,21450,21550,21450,151
|
|
20231128,133400,7523371050,21450,21550,21550,21450,1571
|
|
20231128,133300,7489597550,21550,21550,21550,21550,300
|
|
20231128,133200,7483132550,21550,21650,21650,21550,106
|
|
20231128,133100,7480843600,21650,21650,21650,21650,0
|
|
20231128,133000,7480843600,21650,21550,21650,21550,248
|
|
20231128,132900,7475480250,21600,21600,21600,21600,355
|
|
20231128,132800,7467812250,21650,21600,21650,21600,254
|
|
20231128,132700,7462325800,21600,21550,21600,21550,174
|
|
20231128,132600,7458573000,21550,21650,21650,21550,41
|
|
20231128,132500,7457689350,21550,21550,21550,21550,12
|
|
20231128,132400,7457430750,21650,21600,21650,21550,568
|
|
20231128,132300,7445189300,21600,21600,21600,21600,230
|
|
20231128,132200,7440221300,21650,21600,21650,21500,1164
|
|
20231128,132100,7415145300,21600,21600,21600,21600,23
|
|
20231128,132000,7414648500,21600,21600,21600,21600,10
|
|
20231128,131900,7414432500,21650,21600,21650,21600,86
|
|
20231128,131800,7412574350,21600,21650,21650,21600,4
|
|
20231128,131700,7412487900,21650,21650,21650,21650,52
|
|
20231128,131600,7411362100,21650,21650,21650,21600,361
|
|
20231128,131500,7403546800,21600,21650,21650,21600,504
|
|
20231128,131400,7392660350,21600,21600,21650,21550,639
|
|
20231128,131300,7378866400,21550,21550,21600,21550,102
|
|
20231128,131200,7376663300,21600,21550,21650,21500,1438
|
|
20231128,131100,7345674300,21550,21550,21550,21550,161
|
|
20231128,131000,7342204750,21500,21500,21550,21500,954
|
|
20231128,130900,7321687550,21500,21650,21650,21500,1395
|
|
20231128,130800,7291640000,21650,21550,21650,21550,208
|
|
20231128,130700,7287157450,21700,21600,21700,21550,1615
|
|
20231128,130600,7252324200,21600,21600,21600,21600,530
|
|
20231128,130500,7240876200,21600,21600,21600,21600,208
|
|
20231128,130400,7236383400,21600,21600,21600,21600,528
|
|
20231128,130300,7224978600,21600,21600,21650,21600,83
|
|
20231128,130200,7223185600,21600,21600,21700,21600,162
|
|
20231128,130100,7219686200,21600,21700,21700,21600,279
|
|
20231128,130000,7213638400,21600,21600,21600,21600,98
|
|
20231128,125900,7211521600,21700,21700,21700,21700,139
|
|
20231128,125800,7208505300,21700,21700,21700,21600,1118
|
|
20231128,125700,7184324400,21650,21650,21650,21650,30
|
|
20231128,125600,7183674900,21700,21700,21700,21700,2
|
|
20231128,125500,7183631500,21700,21700,21700,21600,251
|
|
20231128,125400,7178209600,21600,21600,21600,21600,122
|
|
20231128,125300,7175574400,21600,21600,21600,21600,134
|
|
20231128,125200,7172680000,21600,21600,21600,21600,137
|
|
20231128,125100,7169720800,21600,21600,21600,21600,80
|
|
20231128,125000,7167992800,21600,21600,21650,21600,97
|
|
20231128,124900,7165897550,21600,21650,21650,21600,235
|
|
20231128,124800,7160821050,21600,21650,21650,21600,71
|
|
20231128,124700,7159286950,21600,21600,21600,21600,9
|
|
20231128,124600,7159092550,21600,21600,21600,21600,0
|
|
20231128,124500,7159092550,21600,21600,21600,21600,10
|
|
20231128,124400,7158876550,21700,21600,21700,21550,464
|
|
20231128,124300,7148864200,21600,21600,21600,21600,299
|
|
20231128,124200,7142405800,21600,21600,21600,21600,225
|
|
20231128,124100,7137545800,21600,21600,21600,21600,60
|
|
20231128,124000,7136249800,21600,21600,21600,21600,712
|
|
20231128,123900,7120870600,21600,21650,21650,21600,738
|
|
20231128,123800,7104899300,21650,21700,21700,21650,552
|
|
20231128,123700,7092948050,21700,21700,21700,21700,968
|
|
20231128,123600,7071942450,21700,21700,21700,21700,48
|
|
20231128,123500,7070900850,21700,21800,21800,21700,798
|
|
20231128,123400,7053512700,21800,21800,21800,21800,0
|
|
20231128,123300,7053512700,21800,21800,21800,21800,1
|
|
20231128,123200,7053490900,21700,21850,21850,21700,33
|
|
20231128,123100,7052771700,21850,21850,21850,21850,100
|
|
20231128,123000,7050586700,21850,21700,21850,21700,2
|
|
20231128,122900,7050543150,21850,21800,21850,21800,101
|
|
20231128,122800,7048341300,21850,21800,21850,21650,432
|
|
20231128,122700,7038947250,21800,21800,21800,21800,56
|
|
20231128,122600,7037726450,21700,21700,21700,21700,7
|
|
20231128,122500,7037574550,21800,21700,21800,21700,4
|
|
20231128,122400,7037487550,21800,21700,21800,21700,63
|
|
20231128,122300,7036120350,21700,21800,21800,21700,1501
|
|
20231128,122200,7003530050,21800,21850,21850,21750,25
|
|
20231128,122100,7002984050,21900,21900,21900,21900,0
|
|
20231128,122000,7002984050,21900,21850,21900,21850,43
|
|
20231128,121900,7002042550,21900,21900,21900,21900,0
|
|
20231128,121800,7002042550,21900,21850,21900,21850,173
|
|
20231128,121700,6998261900,21850,21750,21850,21750,536
|
|
20231128,121600,6986603800,21750,21800,21800,21750,227
|
|
20231128,121500,6981663150,21850,21800,21850,21750,241
|
|
20231128,121400,6976416800,21750,21750,21750,21750,370
|
|
20231128,121300,6968369300,21750,21700,21750,21700,238
|
|
20231128,121200,6963203650,21700,21750,21750,21700,709
|
|
20231128,121100,6947789600,21750,21800,21800,21750,725
|
|
20231128,121000,6931987750,21800,21800,21800,21800,542
|
|
20231128,120900,6920172150,21850,21850,21900,21850,52
|
|
20231128,120800,6919035900,21850,21850,21850,21850,199
|
|
20231128,120700,6914687750,21850,21850,21900,21850,917
|
|
20231128,120600,6894651250,21850,21850,21900,21850,198
|
|
20231128,120500,6890324900,21950,21800,21950,21800,805
|
|
20231128,120400,6872723400,21850,21850,21850,21850,90
|
|
20231128,120300,6870756900,21850,21850,21850,21800,1146
|
|
20231128,120200,6845759950,21900,21850,21900,21850,403
|
|
20231128,120100,6836946800,21900,21950,21950,21900,206
|
|
20231128,120000,6832425400,21950,21900,21950,21800,289
|
|
20231128,115900,6826109500,21800,21900,21950,21800,510
|
|
20231128,115800,6814967900,21950,21950,21950,21900,47
|
|
20231128,115700,6813937800,21950,21900,21950,21900,86
|
|
20231128,115600,6812051150,21950,21900,21950,21900,419
|
|
20231128,115500,6802874950,21900,21950,21950,21900,39
|
|
20231128,115400,6802020700,22000,22050,22050,21950,914
|
|
20231128,115300,6781927350,22050,21950,22050,21950,318
|
|
20231128,115200,6774939150,21900,21900,21950,21850,589
|
|
20231128,115100,6762041950,21950,21850,21950,21850,1487
|
|
20231128,115000,6729480450,21850,21850,21900,21850,179
|
|
20231128,114900,6725569050,21850,21850,21900,21850,319
|
|
20231128,114800,6718598700,21850,21900,21900,21850,155
|
|
20231128,114700,6715210100,21900,21900,21900,21850,126
|
|
20231128,114600,6712451250,21900,21900,21950,21900,244
|
|
20231128,114500,6707107400,21950,21950,21950,21800,340
|
|
20231128,114400,6699664500,21950,21900,21950,21900,210
|
|
20231128,114300,6695065250,21900,21900,21950,21900,74
|
|
20231128,114200,6693442050,22000,21950,22050,21800,920
|
|
20231128,114100,6673247100,22050,21800,22050,21800,3318
|
|
20231128,114000,6600511150,21800,21750,21800,21750,664
|
|
20231128,113900,6586067900,21700,21700,21750,21700,240
|
|
20231128,113800,6580859850,21750,21700,21750,21700,6
|
|
20231128,113700,6580729600,21700,21750,21750,21650,576
|
|
20231128,113600,6568240000,21750,21700,21750,21650,442
|
|
20231128,113500,6558648650,21700,21700,21750,21700,101
|
|
20231128,113400,6556456900,21700,21750,21800,21700,1062
|
|
20231128,113300,6533378400,21800,21750,21800,21750,639
|
|
20231128,113200,6519462150,21750,21750,21750,21750,26
|
|
20231128,113100,6518896650,21750,21700,21750,21700,96
|
|
20231128,113000,6516812600,21750,21700,21750,21700,466
|
|
20231128,112900,6506677850,21700,21650,21700,21650,215
|
|
20231128,112800,6502014850,21650,21700,21700,21600,965
|
|
20231128,112700,6481122550,21700,21700,21700,21700,1
|
|
20231128,112600,6481100850,21650,21700,21700,21650,67
|
|
20231128,112500,6479649750,21600,21650,21700,21600,886
|
|
20231128,112400,6460504950,21700,21700,21700,21700,1
|
|
20231128,112300,6460483250,21650,21650,21650,21650,79
|
|
20231128,112200,6458772900,21650,21650,21700,21650,160
|
|
20231128,112100,6455308750,21650,21650,21700,21500,1013
|
|
20231128,112000,6433429600,21650,21750,21750,21650,135
|
|
20231128,111900,6430498400,21750,21700,21750,21650,766
|
|
20231128,111800,6413880750,21700,21650,21700,21650,33
|
|
20231128,111700,6413165650,21700,21700,21700,21700,71
|
|
20231128,111600,6411624950,21650,21700,21700,21650,64
|
|
20231128,111500,6410238000,21700,21650,21700,21550,1084
|
|
20231128,111400,6386781350,21650,21650,21650,21600,238
|
|
20231128,111300,6381639250,21600,21600,21600,21600,124
|
|
20231128,111200,6378960850,21600,21550,21600,21550,90
|
|
20231128,111100,6377020300,21500,21550,21600,21500,414
|
|
20231128,111000,6368109200,21500,21550,21550,21500,200
|
|
20231128,110900,6363809150,21500,21600,21600,21500,445
|
|
20231128,110800,6354241350,21600,21600,21600,21500,1048
|
|
20231128,110700,6331693600,21600,21600,21600,21600,0
|
|
20231128,110600,6331693600,21600,21500,21600,21500,124
|
|
20231128,110500,6329018400,21600,21600,21600,21500,319
|
|
20231128,110400,6322159500,21650,21650,21650,21450,240
|
|
20231128,110300,6316996100,21550,21650,21650,21550,17
|
|
20231128,110200,6316629650,21450,21600,21650,21450,1743
|
|
20231128,110100,6279126450,21600,21700,21700,21550,516
|
|
20231128,110000,6267963700,21700,21550,21700,21550,527
|
|
20231128,105900,6256554100,21650,21550,21650,21550,1592
|
|
20231128,105800,6222205150,21550,21500,21550,21500,547
|
|
20231128,105700,6210441400,21500,21500,21550,21450,187
|
|
20231128,105600,6206421500,21500,21550,21550,21500,214
|
|
20231128,105500,6201819900,21500,21450,21500,21450,900
|
|
20231128,105400,6182470900,21500,21500,21500,21450,166
|
|
20231128,105300,6178904150,21500,21500,21550,21450,532
|
|
20231128,105200,6167468100,21550,21500,21550,21500,374
|
|
20231128,105100,6159426250,21450,21500,21500,21450,422
|
|
20231128,105000,6150365000,21450,21450,21450,21450,25
|
|
20231128,104900,6149828750,21400,21450,21500,21400,441
|
|
20231128,104800,6140377200,21450,21450,21550,21450,184
|
|
20231128,104700,6136427250,21400,21500,21600,21400,1290
|
|
20231128,104600,6108758300,21500,21600,21650,21450,2912
|
|
20231128,104500,6046104400,21650,21600,21650,21550,1025
|
|
20231128,104400,6023992000,21600,21650,21700,21600,353
|
|
20231128,104300,6016349550,21650,21650,21650,21650,17
|
|
20231128,104200,6015981500,21700,21750,21750,21700,181
|
|
20231128,104100,6012053750,21700,21700,21700,21700,138
|
|
20231128,104000,6009059150,21700,21700,21700,21650,290
|
|
20231128,103900,6002778400,21650,21650,21650,21600,734
|
|
20231128,103800,5986913450,21600,21600,21650,21600,133
|
|
20231128,103700,5984040000,21600,21650,21650,21600,530
|
|
20231128,103600,5972589450,21700,21600,21700,21600,478
|
|
20231128,103500,5962258800,21600,21650,21700,21600,1006
|
|
20231128,103400,5940489250,21650,21700,21700,21650,692
|
|
20231128,103300,5925504900,21700,21750,21750,21700,655
|
|
20231128,103200,5911288500,21750,21750,21750,21700,711
|
|
20231128,103100,5895853500,21750,21750,21750,21750,240
|
|
20231128,103000,5890633500,21750,21750,21850,21750,155
|
|
20231128,102900,5887259350,21750,21700,21750,21700,67
|
|
20231128,102800,5885803400,21700,21850,21850,21700,95
|
|
20231128,102700,5883731200,21850,21800,21850,21700,1996
|
|
20231128,102600,5840406150,21750,21750,21750,21700,693
|
|
20231128,102500,5825343400,21750,21800,21800,21750,593
|
|
20231128,102400,5812438500,21800,21650,21800,21650,988
|
|
20231128,102300,5791033650,21650,21700,21700,21650,833
|
|
20231128,102200,5772965100,21700,21700,21700,21700,506
|
|
20231128,102100,5761984900,21700,21750,21850,21700,948
|
|
20231128,102000,5741393800,21850,21750,21850,21750,408
|
|
20231128,101900,5732513000,21850,21750,21850,21700,1715
|
|
20231128,101800,5695209700,21750,21850,21850,21700,3504
|
|
20231128,101700,5618948650,21850,21900,21950,21850,1035
|
|
20231128,101600,5596324950,21900,21950,22000,21850,470
|
|
20231128,101500,5586028650,22000,22000,22000,21900,290
|
|
20231128,101400,5579670300,22000,21900,22000,21850,2433
|
|
20231128,101300,5526407850,21900,21950,22050,21900,1365
|
|
20231128,101200,5496445700,21950,22000,22050,21950,447
|
|
20231128,101100,5486619850,22000,22100,22100,22000,953
|
|
20231128,101000,5465612750,22050,22100,22150,22050,1241
|
|
20231128,100900,5438212850,22100,22000,22100,22000,386
|
|
20231128,100800,5429696300,22000,21950,22100,21900,2119
|
|
20231128,100700,5383162200,22000,22000,22000,21950,1189
|
|
20231128,100600,5357049250,22000,22050,22100,21950,2940
|
|
20231128,100500,5292325100,22050,22100,22100,22050,856
|
|
20231128,100400,5273429650,22050,22250,22250,22050,4272
|
|
20231128,100300,5178862050,22150,22300,22300,22150,3492
|
|
20231128,100200,5101216550,22300,22250,22350,22200,9937
|
|
20231128,100100,4879898700,22200,22200,22250,22150,6726
|
|
20231128,100000,4730548350,22200,22150,22350,22100,13275
|
|
20231128,095900,4435182600,22150,22050,22150,22000,4472
|
|
20231128,095800,4336410350,22050,22000,22100,22000,3609
|
|
20231128,095700,4256894300,22000,22150,22200,21950,8051
|
|
20231128,095600,4079291800,22150,21850,22200,21800,10333
|
|
20231128,095500,3851474250,21850,21750,21850,21700,2002
|
|
20231128,095400,3807844650,21750,21800,21850,21750,906
|
|
20231128,095300,3788098150,21800,21650,21850,21650,3417
|
|
20231128,095200,3713771650,21650,21700,21700,21500,1008
|
|
20231128,095100,3692005100,21700,21700,21750,21650,1375
|
|
20231128,095000,3662170800,21700,21650,21700,21650,600
|
|
20231128,094900,3649177900,21650,21600,21650,21550,74
|
|
20231128,094800,3647580250,21550,21500,21600,21400,2386
|
|
20231128,094700,3596273950,21550,21600,21600,21500,1456
|
|
20231128,094600,3564927800,21550,21650,21650,21550,1241
|
|
20231128,094500,3538124000,21650,21650,21700,21600,1485
|
|
20231128,094400,3506002550,21650,21700,21750,21650,1683
|
|
20231128,094300,3469531200,21700,21700,21700,21650,1056
|
|
20231128,094200,3446641550,21750,21700,21750,21650,1510
|
|
20231128,094100,3413870250,21750,21750,21900,21750,1585
|
|
20231128,094000,3379390900,21750,21900,21950,21750,813
|
|
20231128,093900,3361629200,21850,21950,21950,21800,696
|
|
20231128,093800,3346397800,21900,21800,21900,21800,1179
|
|
20231128,093700,3320660250,21800,21700,21800,21700,638
|
|
20231128,093600,3306778350,21700,21750,21750,21650,359
|
|
20231128,093500,3298991750,21700,21750,21750,21700,858
|
|
20231128,093400,3280371350,21700,21700,21750,21650,2326
|
|
20231128,093300,3229927750,21750,21750,21800,21700,1991
|
|
20231128,093200,3186650300,21750,21850,21850,21750,1943
|
|
20231128,093100,3144357500,21900,22050,22050,21800,5508
|
|
20231128,093000,3023800200,22050,22050,22050,21950,1473
|
|
20231128,092900,2991387100,22050,21900,22050,21900,1219
|
|
20231128,092800,2964568300,21900,22100,22100,21900,2302
|
|
20231128,092700,2913942750,22050,21850,22100,21850,4810
|
|
20231128,092600,2808065850,21950,21850,22000,21850,2173
|
|
20231128,092500,2760395850,21950,21900,21950,21800,1878
|
|
20231128,092400,2719281050,21950,21850,22000,21800,1093
|
|
20231128,092300,2695312850,21850,21750,21850,21700,2363
|
|
20231128,092200,2643850850,21750,21750,21800,21650,3052
|
|
20231128,092100,2577604600,21750,21900,21900,21700,4569
|
|
20231128,092000,2478205000,21850,22000,22050,21850,7536
|
|
20231128,091900,2312467200,22000,22050,22150,22000,4683
|
|
20231128,091800,2209028550,22100,21950,22100,21950,2497
|
|
20231128,091700,2153991150,22000,21850,22050,21800,3205
|
|
20231128,091600,2083950300,21800,22100,22100,21800,9099
|
|
20231128,091500,1884201100,22100,22150,22250,22050,9054
|
|
20231128,091400,1683859750,22150,21950,22400,21950,18593
|
|
20231128,091300,1271722150,22000,21700,22000,21650,8208
|
|
20231128,091200,1092705350,21700,21800,21850,21650,7087
|
|
20231128,091100,938457800,21800,21450,21800,21400,6398
|
|
20231128,091000,799710900,21400,21350,21500,21350,1719
|
|
20231128,090900,762882400,21450,21250,21450,21200,2315
|
|
20231128,090800,713612800,21250,21350,21400,21250,2153
|
|
20231128,090700,667739500,21400,21350,21450,21300,4461
|
|
20231128,090600,572334700,21350,21150,21350,21100,2680
|
|
20231128,090500,515389000,21200,20950,21200,20950,2934
|
|
20231128,090400,453551100,20950,21100,21150,20950,981
|
|
20231128,090300,432887900,21100,20900,21100,20900,894
|
|
20231128,090200,414119050,20900,21050,21100,20900,2149
|
|
20231128,090100,369147150,21050,20850,21150,20850,3926
|
|
20231128,090000,286507200,20850,20800,20900,20650,13487
|