745 lines
40 KiB
CSV
745 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,212200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,212100,49226794850,37850,37850,37850,37850,0
|
|
20231127,212000,49226794850,37850,37850,37850,37850,0
|
|
20231127,211900,49226794850,37850,37850,37850,37850,0
|
|
20231127,211800,49226794850,37850,37850,37850,37850,0
|
|
20231127,211700,49226794850,37850,37850,37850,37850,0
|
|
20231127,211600,49226794850,37850,37850,37850,37850,0
|
|
20231127,211500,49226794850,37850,37850,37850,37850,0
|
|
20231127,211400,49226794850,37850,37850,37850,37850,0
|
|
20231127,211300,49226794850,37850,37850,37850,37850,0
|
|
20231127,211200,49226794850,37850,37850,37850,37850,0
|
|
20231127,211100,49226794850,37850,37850,37850,37850,0
|
|
20231127,211000,49226794850,37850,37850,37850,37850,0
|
|
20231127,210900,49226794850,37850,37850,37850,37850,0
|
|
20231127,210800,49226794850,37850,37850,37850,37850,0
|
|
20231127,210700,49226794850,37850,37850,37850,37850,0
|
|
20231127,210600,49226794850,37850,37850,37850,37850,0
|
|
20231127,210500,49226794850,37850,37850,37850,37850,0
|
|
20231127,210400,49226794850,37850,37850,37850,37850,0
|
|
20231127,210300,49226794850,37850,37850,37850,37850,0
|
|
20231127,210200,49226794850,37850,37850,37850,37850,0
|
|
20231127,210100,49226794850,37850,37850,37850,37850,0
|
|
20231127,210000,49226794850,37850,37850,37850,37850,0
|
|
20231127,205900,49226794850,37850,37850,37850,37850,0
|
|
20231127,205800,49226794850,37850,37850,37850,37850,0
|
|
20231127,205700,49226794850,37850,37850,37850,37850,0
|
|
20231127,205600,49226794850,37850,37850,37850,37850,0
|
|
20231127,205500,49226794850,37850,37850,37850,37850,0
|
|
20231127,205400,49226794850,37850,37850,37850,37850,0
|
|
20231127,205300,49226794850,37850,37850,37850,37850,0
|
|
20231127,205200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,205100,49226794850,37850,37850,37850,37850,0
|
|
20231127,205000,49226794850,37850,37850,37850,37850,0
|
|
20231127,204900,49226794850,37850,37850,37850,37850,0
|
|
20231127,204800,49226794850,37850,37850,37850,37850,0
|
|
20231127,204700,49226794850,37850,37850,37850,37850,0
|
|
20231127,204600,49226794850,37850,37850,37850,37850,0
|
|
20231127,204500,49226794850,37850,37850,37850,37850,0
|
|
20231127,204400,49226794850,37850,37850,37850,37850,0
|
|
20231127,204300,49226794850,37850,37850,37850,37850,0
|
|
20231127,204200,49226794850,37850,37850,37850,37850,0
|
|
20231127,204100,49226794850,37850,37850,37850,37850,0
|
|
20231127,204000,49226794850,37850,37850,37850,37850,0
|
|
20231127,203900,49226794850,37850,37850,37850,37850,0
|
|
20231127,203800,49226794850,37850,37850,37850,37850,0
|
|
20231127,203700,49226794850,37850,37850,37850,37850,0
|
|
20231127,203600,49226794850,37850,37850,37850,37850,0
|
|
20231127,203500,49226794850,37850,37850,37850,37850,0
|
|
20231127,203400,49226794850,37850,37850,37850,37850,0
|
|
20231127,203300,49226794850,37850,37850,37850,37850,0
|
|
20231127,203200,49226794850,37850,37850,37850,37850,0
|
|
20231127,203100,49226794850,37850,37850,37850,37850,0
|
|
20231127,203000,49226794850,37850,37850,37850,37850,0
|
|
20231127,202900,49226794850,37850,37850,37850,37850,0
|
|
20231127,202800,49226794850,37850,37850,37850,37850,0
|
|
20231127,202700,49226794850,37850,37850,37850,37850,0
|
|
20231127,202600,49226794850,37850,37850,37850,37850,0
|
|
20231127,202500,49226794850,37850,37850,37850,37850,0
|
|
20231127,202400,49226794850,37850,37850,37850,37850,0
|
|
20231127,202300,49226794850,37850,37850,37850,37850,0
|
|
20231127,202200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,202100,49226794850,37850,37850,37850,37850,0
|
|
20231127,202000,49226794850,37850,37850,37850,37850,0
|
|
20231127,201900,49226794850,37850,37850,37850,37850,0
|
|
20231127,201800,49226794850,37850,37850,37850,37850,0
|
|
20231127,201700,49226794850,37850,37850,37850,37850,0
|
|
20231127,201600,49226794850,37850,37850,37850,37850,0
|
|
20231127,201500,49226794850,37850,37850,37850,37850,0
|
|
20231127,201400,49226794850,37850,37850,37850,37850,0
|
|
20231127,201300,49226794850,37850,37850,37850,37850,0
|
|
20231127,201200,49226794850,37850,37850,37850,37850,0
|
|
20231127,201100,49226794850,37850,37850,37850,37850,0
|
|
20231127,201000,49226794850,37850,37850,37850,37850,0
|
|
20231127,200900,49226794850,37850,37850,37850,37850,0
|
|
20231127,200800,49226794850,37850,37850,37850,37850,0
|
|
20231127,200700,49226794850,37850,37850,37850,37850,0
|
|
20231127,200600,49226794850,37850,37850,37850,37850,0
|
|
20231127,200500,49226794850,37850,37850,37850,37850,0
|
|
20231127,200400,49226794850,37850,37850,37850,37850,0
|
|
20231127,200300,49226794850,37850,37850,37850,37850,0
|
|
20231127,200200,49226794850,37850,37850,37850,37850,0
|
|
20231127,200100,49226794850,37850,37850,37850,37850,0
|
|
20231127,200000,49226794850,37850,37850,37850,37850,0
|
|
20231127,195900,49226794850,37850,37850,37850,37850,0
|
|
20231127,195800,49226794850,37850,37850,37850,37850,0
|
|
20231127,195700,49226794850,37850,37850,37850,37850,0
|
|
20231127,195600,49226794850,37850,37850,37850,37850,0
|
|
20231127,195500,49226794850,37850,37850,37850,37850,0
|
|
20231127,195400,49226794850,37850,37850,37850,37850,0
|
|
20231127,195300,49226794850,37850,37850,37850,37850,0
|
|
20231127,195200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,195100,49226794850,37850,37850,37850,37850,0
|
|
20231127,195000,49226794850,37850,37850,37850,37850,0
|
|
20231127,194900,49226794850,37850,37850,37850,37850,0
|
|
20231127,194800,49226794850,37850,37850,37850,37850,0
|
|
20231127,194700,49226794850,37850,37850,37850,37850,0
|
|
20231127,194600,49226794850,37850,37850,37850,37850,0
|
|
20231127,194500,49226794850,37850,37850,37850,37850,0
|
|
20231127,194400,49226794850,37850,37850,37850,37850,0
|
|
20231127,194300,49226794850,37850,37850,37850,37850,0
|
|
20231127,194200,49226794850,37850,37850,37850,37850,0
|
|
20231127,194100,49226794850,37850,37850,37850,37850,0
|
|
20231127,194000,49226794850,37850,37850,37850,37850,0
|
|
20231127,193900,49226794850,37850,37850,37850,37850,0
|
|
20231127,193800,49226794850,37850,37850,37850,37850,0
|
|
20231127,193700,49226794850,37850,37850,37850,37850,0
|
|
20231127,193600,49226794850,37850,37850,37850,37850,0
|
|
20231127,193500,49226794850,37850,37850,37850,37850,0
|
|
20231127,193400,49226794850,37850,37850,37850,37850,0
|
|
20231127,193300,49226794850,37850,37850,37850,37850,0
|
|
20231127,193200,49226794850,37850,37850,37850,37850,0
|
|
20231127,193100,49226794850,37850,37850,37850,37850,0
|
|
20231127,193000,49226794850,37850,37850,37850,37850,0
|
|
20231127,192900,49226794850,37850,37850,37850,37850,0
|
|
20231127,192800,49226794850,37850,37850,37850,37850,0
|
|
20231127,192700,49226794850,37850,37850,37850,37850,0
|
|
20231127,192600,49226794850,37850,37850,37850,37850,0
|
|
20231127,192500,49226794850,37850,37850,37850,37850,0
|
|
20231127,192400,49226794850,37850,37850,37850,37850,0
|
|
20231127,192300,49226794850,37850,37850,37850,37850,0
|
|
20231127,192200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,192100,49226794850,37850,37850,37850,37850,0
|
|
20231127,192000,49226794850,37850,37850,37850,37850,0
|
|
20231127,191900,49226794850,37850,37850,37850,37850,0
|
|
20231127,191800,49226794850,37850,37850,37850,37850,0
|
|
20231127,191700,49226794850,37850,37850,37850,37850,0
|
|
20231127,191600,49226794850,37850,37850,37850,37850,0
|
|
20231127,191500,49226794850,37850,37850,37850,37850,0
|
|
20231127,191400,49226794850,37850,37850,37850,37850,0
|
|
20231127,191300,49226794850,37850,37850,37850,37850,0
|
|
20231127,191200,49226794850,37850,37850,37850,37850,0
|
|
20231127,191100,49226794850,37850,37850,37850,37850,0
|
|
20231127,191000,49226794850,37850,37850,37850,37850,0
|
|
20231127,190900,49226794850,37850,37850,37850,37850,0
|
|
20231127,190800,49226794850,37850,37850,37850,37850,0
|
|
20231127,190700,49226794850,37850,37850,37850,37850,0
|
|
20231127,190600,49226794850,37850,37850,37850,37850,0
|
|
20231127,190500,49226794850,37850,37850,37850,37850,0
|
|
20231127,190400,49226794850,37850,37850,37850,37850,0
|
|
20231127,190300,49226794850,37850,37850,37850,37850,0
|
|
20231127,190200,49226794850,37850,37850,37850,37850,0
|
|
20231127,190100,49226794850,37850,37850,37850,37850,0
|
|
20231127,190000,49226794850,37850,37850,37850,37850,0
|
|
20231127,185900,49226794850,37850,37850,37850,37850,0
|
|
20231127,185800,49226794850,37850,37850,37850,37850,0
|
|
20231127,185700,49226794850,37850,37850,37850,37850,0
|
|
20231127,185600,49226794850,37850,37850,37850,37850,0
|
|
20231127,185500,49226794850,37850,37850,37850,37850,0
|
|
20231127,185400,49226794850,37850,37850,37850,37850,0
|
|
20231127,185300,49226794850,37850,37850,37850,37850,0
|
|
20231127,185200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,185100,49226794850,37850,37850,37850,37850,0
|
|
20231127,185000,49226794850,37850,37850,37850,37850,0
|
|
20231127,184900,49226794850,37850,37850,37850,37850,0
|
|
20231127,184800,49226794850,37850,37850,37850,37850,0
|
|
20231127,184700,49226794850,37850,37850,37850,37850,0
|
|
20231127,184600,49226794850,37850,37850,37850,37850,0
|
|
20231127,184500,49226794850,37850,37850,37850,37850,0
|
|
20231127,184400,49226794850,37850,37850,37850,37850,0
|
|
20231127,184300,49226794850,37850,37850,37850,37850,0
|
|
20231127,184200,49226794850,37850,37850,37850,37850,0
|
|
20231127,184100,49226794850,37850,37850,37850,37850,0
|
|
20231127,184000,49226794850,37850,37850,37850,37850,0
|
|
20231127,183900,49226794850,37850,37850,37850,37850,0
|
|
20231127,183800,49226794850,37850,37850,37850,37850,0
|
|
20231127,183700,49226794850,37850,37850,37850,37850,0
|
|
20231127,183600,49226794850,37850,37850,37850,37850,0
|
|
20231127,183500,49226794850,37850,37850,37850,37850,0
|
|
20231127,183400,49226794850,37850,37850,37850,37850,0
|
|
20231127,183300,49226794850,37850,37850,37850,37850,0
|
|
20231127,183200,49226794850,37850,37850,37850,37850,0
|
|
20231127,183100,49226794850,37850,37850,37850,37850,0
|
|
20231127,183000,49226794850,37850,37850,37850,37850,0
|
|
20231127,182900,49226794850,37850,37850,37850,37850,0
|
|
20231127,182800,49226794850,37850,37850,37850,37850,0
|
|
20231127,182700,49226794850,37850,37850,37850,37850,0
|
|
20231127,182600,49226794850,37850,37850,37850,37850,0
|
|
20231127,182500,49226794850,37850,37850,37850,37850,0
|
|
20231127,182400,49226794850,37850,37850,37850,37850,0
|
|
20231127,182300,49226794850,37850,37850,37850,37850,0
|
|
20231127,182200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,182100,49226794850,37850,37850,37850,37850,0
|
|
20231127,182000,49226794850,37850,37850,37850,37850,0
|
|
20231127,181900,49226794850,37850,37850,37850,37850,0
|
|
20231127,181800,49226794850,37850,37850,37850,37850,0
|
|
20231127,181700,49226794850,37850,37850,37850,37850,0
|
|
20231127,181600,49226794850,37850,37850,37850,37850,0
|
|
20231127,181500,49226794850,37850,37850,37850,37850,0
|
|
20231127,181400,49226794850,37850,37850,37850,37850,0
|
|
20231127,181300,49226794850,37850,37850,37850,37850,0
|
|
20231127,181200,49226794850,37850,37850,37850,37850,0
|
|
20231127,181100,49226794850,37850,37850,37850,37850,0
|
|
20231127,181000,49226794850,37850,37850,37850,37850,0
|
|
20231127,180900,49226794850,37850,37850,37850,37850,0
|
|
20231127,180800,49226794850,37850,37850,37850,37850,0
|
|
20231127,180700,49226794850,37850,37850,37850,37850,0
|
|
20231127,180600,49226794850,37850,37850,37850,37850,0
|
|
20231127,180500,49226794850,37850,37850,37850,37850,0
|
|
20231127,180400,49226794850,37850,37850,37850,37850,0
|
|
20231127,180300,49226794850,37850,37850,37850,37850,0
|
|
20231127,180200,49226794850,37850,37850,37850,37850,0
|
|
20231127,180100,49226794850,37850,37850,37850,37850,0
|
|
20231127,180000,49226794850,37850,37850,37850,37850,0
|
|
20231127,175900,49226794850,37850,37850,37850,37850,0
|
|
20231127,175800,49226794850,37850,37850,37850,37850,0
|
|
20231127,175700,49226794850,37850,37850,37850,37850,0
|
|
20231127,175600,49226794850,37850,37850,37850,37850,0
|
|
20231127,175500,49226794850,37850,37850,37850,37850,0
|
|
20231127,175400,49226794850,37850,37850,37850,37850,0
|
|
20231127,175300,49226794850,37850,37850,37850,37850,0
|
|
20231127,175200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,175100,49226794850,37850,37850,37850,37850,0
|
|
20231127,175000,49226794850,37850,37850,37850,37850,0
|
|
20231127,174900,49226794850,37850,37850,37850,37850,0
|
|
20231127,174800,49226794850,37850,37850,37850,37850,0
|
|
20231127,174700,49226794850,37850,37850,37850,37850,0
|
|
20231127,174600,49226794850,37850,37850,37850,37850,0
|
|
20231127,174500,49226794850,37850,37850,37850,37850,0
|
|
20231127,174400,49226794850,37850,37850,37850,37850,0
|
|
20231127,174300,49226794850,37850,37850,37850,37850,0
|
|
20231127,174200,49226794850,37850,37850,37850,37850,0
|
|
20231127,174100,49226794850,37850,37850,37850,37850,0
|
|
20231127,174000,49226794850,37850,37850,37850,37850,0
|
|
20231127,173900,49226794850,37850,37850,37850,37850,0
|
|
20231127,173800,49226794850,37850,37850,37850,37850,0
|
|
20231127,173700,49226794850,37850,37850,37850,37850,0
|
|
20231127,173600,49226794850,37850,37850,37850,37850,0
|
|
20231127,173500,49226794850,37850,37850,37850,37850,0
|
|
20231127,173400,49226794850,37850,37850,37850,37850,0
|
|
20231127,173300,49226794850,37850,37850,37850,37850,0
|
|
20231127,173200,49226794850,37850,37850,37850,37850,0
|
|
20231127,173100,49226794850,37850,37850,37850,37850,0
|
|
20231127,173000,49226794850,37850,37850,37850,37850,0
|
|
20231127,172900,49226794850,37850,37850,37850,37850,0
|
|
20231127,172800,49226794850,37850,37850,37850,37850,0
|
|
20231127,172700,49226794850,37850,37850,37850,37850,0
|
|
20231127,172600,49226794850,37850,37850,37850,37850,0
|
|
20231127,172500,49226794850,37850,37850,37850,37850,0
|
|
20231127,172400,49226794850,37850,37850,37850,37850,0
|
|
20231127,172300,49226794850,37850,37850,37850,37850,0
|
|
20231127,172200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,172100,49226794850,37850,37850,37850,37850,0
|
|
20231127,172000,49226794850,37850,37850,37850,37850,0
|
|
20231127,171900,49226794850,37850,37850,37850,37850,0
|
|
20231127,171800,49226794850,37850,37850,37850,37850,0
|
|
20231127,171700,49226794850,37850,37850,37850,37850,0
|
|
20231127,171600,49226794850,37850,37850,37850,37850,0
|
|
20231127,171500,49226794850,37850,37850,37850,37850,0
|
|
20231127,171400,49226794850,37850,37850,37850,37850,0
|
|
20231127,171300,49226794850,37850,37850,37850,37850,0
|
|
20231127,171200,49226794850,37850,37850,37850,37850,0
|
|
20231127,171100,49226794850,37850,37850,37850,37850,0
|
|
20231127,171000,49226794850,37850,37850,37850,37850,0
|
|
20231127,170900,49226794850,37850,37850,37850,37850,0
|
|
20231127,170800,49226794850,37850,37850,37850,37850,0
|
|
20231127,170700,49226794850,37850,37850,37850,37850,0
|
|
20231127,170600,49226794850,37850,37850,37850,37850,0
|
|
20231127,170500,49226794850,37850,37850,37850,37850,0
|
|
20231127,170400,49226794850,37850,37850,37850,37850,0
|
|
20231127,170300,49226794850,37850,37850,37850,37850,0
|
|
20231127,170200,49226794850,37850,37850,37850,37850,0
|
|
20231127,170100,49226794850,37850,37850,37850,37850,0
|
|
20231127,170000,49226794850,37850,37850,37850,37850,0
|
|
20231127,165900,49226794850,37850,37850,37850,37850,0
|
|
20231127,165800,49226794850,37850,37850,37850,37850,0
|
|
20231127,165700,49226794850,37850,37850,37850,37850,0
|
|
20231127,165600,49226794850,37850,37850,37850,37850,0
|
|
20231127,165500,49226794850,37850,37850,37850,37850,0
|
|
20231127,165400,49226794850,37850,37850,37850,37850,0
|
|
20231127,165300,49226794850,37850,37850,37850,37850,0
|
|
20231127,165200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,165100,49226794850,37850,37850,37850,37850,0
|
|
20231127,165000,49226794850,37850,37850,37850,37850,0
|
|
20231127,164900,49226794850,37850,37850,37850,37850,0
|
|
20231127,164800,49226794850,37850,37850,37850,37850,0
|
|
20231127,164700,49226794850,37850,37850,37850,37850,0
|
|
20231127,164600,49226794850,37850,37850,37850,37850,0
|
|
20231127,164500,49226794850,37850,37850,37850,37850,0
|
|
20231127,164400,49226794850,37850,37850,37850,37850,0
|
|
20231127,164300,49226794850,37850,37850,37850,37850,0
|
|
20231127,164200,49226794850,37850,37850,37850,37850,0
|
|
20231127,164100,49226794850,37850,37850,37850,37850,0
|
|
20231127,164000,49226794850,37850,37850,37850,37850,0
|
|
20231127,163900,49226794850,37850,37850,37850,37850,0
|
|
20231127,163800,49226794850,37850,37850,37850,37850,0
|
|
20231127,163700,49226794850,37850,37850,37850,37850,0
|
|
20231127,163600,49226794850,37850,37850,37850,37850,0
|
|
20231127,163500,49226794850,37850,37850,37850,37850,0
|
|
20231127,163400,49226794850,37850,37850,37850,37850,0
|
|
20231127,163300,49226794850,37850,37850,37850,37850,0
|
|
20231127,163200,49226794850,37850,37850,37850,37850,0
|
|
20231127,163100,49226794850,37850,37850,37850,37850,0
|
|
20231127,163000,49226794850,37850,37850,37850,37850,0
|
|
20231127,162900,49226794850,37850,37850,37850,37850,0
|
|
20231127,162800,49226794850,37850,37850,37850,37850,0
|
|
20231127,162700,49226794850,37850,37850,37850,37850,0
|
|
20231127,162600,49226794850,37850,37850,37850,37850,0
|
|
20231127,162500,49226794850,37850,37850,37850,37850,0
|
|
20231127,162400,49226794850,37850,37850,37850,37850,0
|
|
20231127,162300,49226794850,37850,37850,37850,37850,0
|
|
20231127,162200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,162100,49226794850,37850,37850,37850,37850,0
|
|
20231127,162000,49226794850,37850,37850,37850,37850,0
|
|
20231127,161900,49226794850,37850,37850,37850,37850,0
|
|
20231127,161800,49226794850,37850,37850,37850,37850,0
|
|
20231127,161700,49226794850,37850,37850,37850,37850,0
|
|
20231127,161600,49226794850,37850,37850,37850,37850,0
|
|
20231127,161500,49226794850,37850,37850,37850,37850,0
|
|
20231127,161400,49226794850,37850,37850,37850,37850,0
|
|
20231127,161300,49226794850,37850,37850,37850,37850,0
|
|
20231127,161200,49226794850,37850,37850,37850,37850,0
|
|
20231127,161100,49226794850,37850,37850,37850,37850,0
|
|
20231127,161000,49226794850,37850,37850,37850,37850,0
|
|
20231127,160900,49226794850,37850,37850,37850,37850,0
|
|
20231127,160800,49226794850,37850,37850,37850,37850,0
|
|
20231127,160700,49226794850,37850,37850,37850,37850,0
|
|
20231127,160600,49226794850,37850,37850,37850,37850,0
|
|
20231127,160500,49226794850,37850,37850,37850,37850,0
|
|
20231127,160400,49226794850,37850,37850,37850,37850,0
|
|
20231127,160300,49226794850,37850,37850,37850,37850,0
|
|
20231127,160200,49226794850,37850,37850,37850,37850,0
|
|
20231127,160100,49226794850,37850,37850,37850,37850,0
|
|
20231127,160000,49226794850,37850,37850,37850,37850,0
|
|
20231127,155900,49226794850,37850,37850,37850,37850,0
|
|
20231127,155800,49226794850,37850,37850,37850,37850,0
|
|
20231127,155700,49226794850,37850,37850,37850,37850,0
|
|
20231127,155600,49226794850,37850,37850,37850,37850,0
|
|
20231127,155500,49226794850,37850,37850,37850,37850,0
|
|
20231127,155400,49226794850,37850,37850,37850,37850,0
|
|
20231127,155300,49226794850,37850,37850,37850,37850,0
|
|
20231127,155200,49226794850,37850,37850,37850,37850,53993
|
|
20231127,155100,49226794850,37850,37850,37850,37850,0
|
|
20231127,155000,49226794850,37850,37850,37850,37850,0
|
|
20231127,154900,49226794850,37850,37850,37850,37850,0
|
|
20231127,154800,49226794850,37850,37850,37850,37850,0
|
|
20231127,154700,49226794850,37850,37850,37850,37850,0
|
|
20231127,154600,49226794850,37850,37850,37850,37850,0
|
|
20231127,154500,49226794850,37850,37850,37850,37850,0
|
|
20231127,154400,49226794850,37850,37850,37850,37850,0
|
|
20231127,154300,49226794850,37850,37850,37850,37850,0
|
|
20231127,154200,49226794850,37850,37850,37850,37850,0
|
|
20231127,154100,49226794850,37850,37850,37850,37850,0
|
|
20231127,154000,49226794850,37850,37850,37850,37850,0
|
|
20231127,153900,49226794850,37850,37850,37850,37850,0
|
|
20231127,153800,49226794850,37850,37850,37850,37850,0
|
|
20231127,153700,49226794850,37850,37850,37850,37850,0
|
|
20231127,153600,49226794850,37850,37850,37850,37850,0
|
|
20231127,153500,49226794850,37850,37850,37850,37850,0
|
|
20231127,153400,49226794850,37850,37850,37850,37850,0
|
|
20231127,153300,49226794850,37850,37850,37850,37850,0
|
|
20231127,153200,49226794850,37850,37850,37850,37850,0
|
|
20231127,153100,49226794850,37850,37850,37850,37850,0
|
|
20231127,153000,49226794850,37850,37850,37850,37850,53993
|
|
20231127,152900,47183159800,37800,37800,37800,37800,0
|
|
20231127,152800,47183159800,37800,37800,37800,37800,0
|
|
20231127,152700,47183159800,37800,37800,37800,37800,0
|
|
20231127,152600,47183159800,37800,37800,37800,37800,0
|
|
20231127,152500,47183159800,37800,37800,37800,37800,0
|
|
20231127,152400,47183159800,37800,37800,37800,37800,0
|
|
20231127,152300,47183159800,37800,37800,37800,37800,0
|
|
20231127,152200,47183159800,37800,37800,37800,37800,0
|
|
20231127,152100,47183159800,37800,37800,37800,37800,0
|
|
20231127,152000,47183159800,37800,37800,37800,37800,0
|
|
20231127,151900,47183159800,37800,37800,37850,37700,30519
|
|
20231127,151800,46030155800,37800,37800,37800,37750,8088
|
|
20231127,151700,45724612950,37750,37750,37800,37750,6583
|
|
20231127,151600,45475923350,37750,37800,37800,37750,5502
|
|
20231127,151500,45268080700,37800,37750,37800,37700,15125
|
|
20231127,151400,44696987650,37750,37750,37750,37700,13578
|
|
20231127,151300,44184496700,37700,37700,37750,37700,3842
|
|
20231127,151200,44039593050,37700,37700,37750,37700,7640
|
|
20231127,151100,43751302850,37700,37700,37750,37700,9274
|
|
20231127,151000,43401316600,37700,37700,37750,37700,5707
|
|
20231127,150900,43186061700,37700,37700,37750,37700,2408
|
|
20231127,150800,43095211250,37700,37700,37750,37700,1982
|
|
20231127,150700,43020449950,37700,37700,37750,37700,5558
|
|
20231127,150600,42810820850,37750,37650,37750,37600,13289
|
|
20231127,150500,42309827650,37650,37650,37650,37600,4882
|
|
20231127,150400,42126117600,37600,37650,37700,37600,15482
|
|
20231127,150300,41543322300,37650,37650,37650,37600,2459
|
|
20231127,150200,41450769950,37650,37650,37700,37600,3051
|
|
20231127,150100,41335915450,37650,37650,37650,37600,3907
|
|
20231127,150000,41188855850,37600,37600,37650,37550,2890
|
|
20231127,145900,41080153600,37600,37600,37650,37550,4818
|
|
20231127,145800,40898995600,37600,37600,37700,37500,8147
|
|
20231127,145700,40592888650,37700,37750,37750,37600,16947
|
|
20231127,145600,39954273150,37750,37750,37750,37700,4085
|
|
20231127,145500,39800103100,37700,37750,37750,37700,2457
|
|
20231127,145400,39707376450,37750,37750,37750,37700,8377
|
|
20231127,145300,39391241450,37750,37750,37750,37700,4615
|
|
20231127,145200,39217054750,37750,37750,37750,37700,6839
|
|
20231127,145100,38958915650,37700,37700,37750,37650,14136
|
|
20231127,145000,38425870900,37700,37700,37700,37650,3911
|
|
20231127,144900,38278501300,37650,37700,37700,37650,3112
|
|
20231127,144800,38161241750,37700,37650,37700,37650,3623
|
|
20231127,144700,38024743100,37650,37650,37750,37650,5591
|
|
20231127,144600,37813942650,37750,37650,37750,37650,12788
|
|
20231127,144500,37332076200,37650,37700,37700,37650,13427
|
|
20231127,144400,36825934700,37700,37700,37750,37700,4213
|
|
20231127,144300,36667033900,37750,37650,37750,37650,10940
|
|
20231127,144200,36254582800,37700,37650,37700,37600,8586
|
|
20231127,144100,35931254900,37650,37750,37800,37650,12269
|
|
20231127,144000,35468455900,37750,37700,37750,37700,14035
|
|
20231127,143900,34938772650,37750,37600,37750,37600,27222
|
|
20231127,143800,33912432150,37600,37650,37650,37550,13841
|
|
20231127,143700,33392008850,37650,37250,37650,37250,78133
|
|
20231127,143600,30466750650,37300,37300,37300,37250,5489
|
|
20231127,143500,30262262550,37250,37300,37300,37250,5380
|
|
20231127,143400,30061705900,37300,37350,37350,37300,5208
|
|
20231127,143300,29867415600,37350,37300,37350,37300,2609
|
|
20231127,143200,29770085350,37300,37350,37350,37300,1314
|
|
20231127,143100,29721058850,37350,37300,37350,37300,1134
|
|
20231127,143000,29678730050,37300,37350,37350,37300,3260
|
|
20231127,142900,29557126050,37350,37350,37350,37300,1805
|
|
20231127,142800,29489757850,37350,37350,37350,37250,8690
|
|
20231127,142700,29165572300,37350,37300,37350,37250,8748
|
|
20231127,142600,28839191950,37300,37050,37300,37050,33940
|
|
20231127,142500,27578422800,37100,37050,37100,37050,924
|
|
20231127,142400,27544153900,37100,37050,37100,37050,815
|
|
20231127,142300,27513948100,37050,37050,37100,37050,2409
|
|
20231127,142200,27424668750,37050,37100,37100,37050,887
|
|
20231127,142100,27391800600,37050,37050,37100,37050,1481
|
|
20231127,142000,27336916750,37100,37050,37100,37050,276
|
|
20231127,141900,27326686750,37050,37050,37100,37050,1211
|
|
20231127,141800,27281802400,37050,37050,37100,37050,392
|
|
20231127,141700,27267264550,37050,37050,37100,37050,1057
|
|
20231127,141600,27228080950,37100,37100,37100,37050,629
|
|
20231127,141500,27204758200,37100,37050,37100,37050,1345
|
|
20231127,141400,27154909000,37100,37100,37100,37050,210
|
|
20231127,141300,27147122200,37050,37050,37100,37050,839
|
|
20231127,141200,27116021750,37100,37050,37100,37050,1026
|
|
20231127,141100,27078005300,37050,37100,37100,37050,1152
|
|
20231127,141000,27035296600,37100,37050,37100,37050,1022
|
|
20231127,140900,26997418200,37100,37050,37100,37050,979
|
|
20231127,140800,26961131000,37050,37100,37100,37050,1886
|
|
20231127,140700,26891246250,37050,37050,37100,37050,1863
|
|
20231127,140600,26822215600,37050,37050,37100,37050,955
|
|
20231127,140500,26786824900,37050,37050,37100,37050,797
|
|
20231127,140400,26757294750,37050,37050,37100,37050,565
|
|
20231127,140300,26736354700,37050,37100,37100,37050,794
|
|
20231127,140200,26706913400,37050,37050,37100,37050,1909
|
|
20231127,140100,26636182200,37050,37050,37100,37050,1283
|
|
20231127,140000,26588627900,37050,37100,37100,37050,187
|
|
20231127,135900,26581697550,37050,37050,37100,37050,856
|
|
20231127,135800,26549968050,37050,37050,37100,37050,696
|
|
20231127,135700,26524177350,37100,37050,37100,37050,2187
|
|
20231127,135600,26443136100,37050,37100,37100,37050,729
|
|
20231127,135500,26416110000,37100,37100,37100,37050,1576
|
|
20231127,135400,26357662350,37100,37100,37100,37050,815
|
|
20231127,135300,26327461700,37100,37100,37100,37050,1131
|
|
20231127,135200,26285512500,37100,37150,37150,37050,1607
|
|
20231127,135100,26225888250,37150,37100,37150,37100,1964
|
|
20231127,135000,26153002400,37100,37150,37150,37100,187
|
|
20231127,134900,26146061600,37150,37100,37150,37100,842
|
|
20231127,134800,26114801600,37100,37150,37150,37100,1991
|
|
20231127,134700,26040901450,37150,37150,37150,37100,1704
|
|
20231127,134600,25977607200,37150,37150,37150,37100,1644
|
|
20231127,134500,25916607600,37150,37100,37150,37100,1694
|
|
20231127,134400,25853696600,37100,37100,37150,37100,842
|
|
20231127,134300,25822421500,37150,37100,37150,37100,782
|
|
20231127,134200,25793387000,37150,37100,37150,37050,2504
|
|
20231127,134100,25700475650,37050,37100,37100,37050,1920
|
|
20231127,134000,25629302850,37100,37050,37100,37050,407
|
|
20231127,133900,25614212750,37100,37100,37100,37050,540
|
|
20231127,133800,25594185750,37100,37050,37100,37050,655
|
|
20231127,133700,25569904800,37050,37000,37100,37000,2180
|
|
20231127,133600,25489142950,37050,37050,37050,37000,1367
|
|
20231127,133500,25438531400,37050,37000,37050,37000,971
|
|
20231127,133400,25402591850,37050,37050,37050,37000,2212
|
|
20231127,133300,25320735550,37000,37000,37050,37000,205
|
|
20231127,133200,25313144100,37000,37050,37050,37000,981
|
|
20231127,133100,25276802400,37050,37050,37100,37050,1390
|
|
20231127,133000,25225297650,37050,37000,37100,37000,733
|
|
20231127,132900,25198142600,37000,37050,37100,37000,1941
|
|
20231127,132800,25126229550,37050,37100,37100,37050,6015
|
|
20231127,132700,24903209450,37100,37150,37150,37100,1136
|
|
20231127,132600,24861032700,37150,37150,37150,37100,950
|
|
20231127,132500,24825757700,37150,37150,37150,37100,994
|
|
20231127,132400,24788859300,37150,37150,37150,37100,648
|
|
20231127,132300,24764809000,37100,37100,37150,37100,753
|
|
20231127,132200,24736841450,37150,37100,37150,37100,1886
|
|
20231127,132100,24666803550,37100,37100,37150,37100,1133
|
|
20231127,132000,24624731050,37100,37150,37150,37100,685
|
|
20231127,131900,24599295850,37150,37100,37150,37050,2562
|
|
20231127,131800,24504187150,37050,37150,37150,37050,2867
|
|
20231127,131700,24397814050,37150,37200,37200,37150,2004
|
|
20231127,131600,24323360800,37200,37200,37250,37150,1941
|
|
20231127,131500,24251154350,37200,37250,37300,37200,3698
|
|
20231127,131400,24113530300,37250,37250,37300,37200,5148
|
|
20231127,131300,23921685450,37250,37250,37300,37200,3374
|
|
20231127,131200,23795994100,37250,37250,37300,37200,5196
|
|
20231127,131100,23602450700,37300,37250,37300,37250,5646
|
|
20231127,131000,23392068850,37300,37150,37350,37150,27495
|
|
20231127,130900,22367174250,37200,37050,37200,37050,23137
|
|
20231127,130800,21508231650,37100,37050,37100,37050,3214
|
|
20231127,130700,21389108850,37050,37050,37100,37050,4265
|
|
20231127,130600,21230977800,37050,36900,37100,36900,29059
|
|
20231127,130500,20155187150,36900,36900,36950,36900,457
|
|
20231127,130400,20138322600,36900,36900,36900,36850,1221
|
|
20231127,130300,20093271100,36900,36900,36900,36850,1149
|
|
20231127,130200,20050876650,36900,36950,36950,36900,481
|
|
20231127,130100,20033113600,36950,36950,37000,36900,1937
|
|
20231127,130000,19961549500,36950,36950,37000,36950,3786
|
|
20231127,125900,19821653500,36950,36900,36950,36900,7522
|
|
20231127,125800,19543798900,36900,36900,36950,36850,8961
|
|
20231127,125700,19213090500,36900,36850,36900,36800,9326
|
|
20231127,125600,18869320600,36800,36750,36850,36750,5648
|
|
20231127,125500,18661471300,36700,36750,36800,36700,1133
|
|
20231127,125400,18619809300,36700,36650,36750,36650,4397
|
|
20231127,125300,18458266400,36650,36700,36700,36650,160
|
|
20231127,125200,18452398800,36700,36700,36700,36650,380
|
|
20231127,125100,18438454700,36700,36700,36750,36700,1180
|
|
20231127,125000,18395148350,36700,36700,36750,36700,953
|
|
20231127,124900,18360128800,36700,36750,36750,36700,1378
|
|
20231127,124800,18309551200,36700,36700,36750,36700,392
|
|
20231127,124700,18295153450,36700,36750,36750,36700,293
|
|
20231127,124600,18284398600,36750,36700,36750,36700,190
|
|
20231127,124500,18277424950,36700,36700,36750,36700,233
|
|
20231127,124400,18268873550,36700,36750,36750,36700,1808
|
|
20231127,124300,18202436350,36750,36750,36800,36750,351
|
|
20231127,124200,18189536150,36750,36750,36800,36750,1212
|
|
20231127,124100,18144971600,36750,36750,36800,36750,753
|
|
20231127,124000,18117288000,36750,36800,36800,36750,375
|
|
20231127,123900,18103490650,36750,36800,36800,36750,152
|
|
20231127,123800,18097903100,36800,36700,36800,36700,1665
|
|
20231127,123700,18036712350,36700,36800,36800,36700,1093
|
|
20231127,123600,17996529400,36800,36750,36800,36700,1347
|
|
20231127,123500,17947030000,36750,36700,36750,36700,2312
|
|
20231127,123400,17862159000,36700,36700,36700,36700,161
|
|
20231127,123300,17856250300,36650,36650,36700,36650,194
|
|
20231127,123200,17849139550,36650,36650,36700,36600,723
|
|
20231127,123100,17822628700,36600,36650,36650,36600,172
|
|
20231127,123000,17816327900,36650,36600,36650,36600,2204
|
|
20231127,122900,17735553350,36650,36600,36650,36600,636
|
|
20231127,122800,17712246000,36650,36600,36650,36600,664
|
|
20231127,122700,17687918850,36600,36650,36650,36600,198
|
|
20231127,122600,17680663000,36650,36650,36700,36600,880
|
|
20231127,122500,17648409250,36650,36650,36650,36600,544
|
|
20231127,122400,17628473600,36650,36650,36700,36650,802
|
|
20231127,122300,17599079800,36650,36750,36750,36650,8344
|
|
20231127,122200,17292859800,36750,36750,36750,36700,737
|
|
20231127,122100,17265780700,36750,36750,36750,36700,2076
|
|
20231127,122000,17189488450,36750,36700,36750,36650,1506
|
|
20231127,121900,17134218350,36650,36600,36700,36600,601
|
|
20231127,121800,17112194300,36650,36550,36650,36550,3276
|
|
20231127,121700,16992227050,36600,36550,36600,36550,216
|
|
20231127,121600,16984330400,36600,36550,36600,36550,185
|
|
20231127,121500,16977560950,36550,36550,36600,36550,196
|
|
20231127,121400,16970396800,36600,36550,36600,36550,116
|
|
20231127,121300,16966156450,36550,36600,36600,36550,49
|
|
20231127,121200,16964364650,36600,36600,36600,36550,1483
|
|
20231127,121100,16910143100,36550,36600,36600,36550,657
|
|
20231127,121000,16886126550,36600,36550,36600,36550,712
|
|
20231127,120900,16860082850,36550,36550,36600,36550,33
|
|
20231127,120800,16858876350,36550,36550,36600,36550,841
|
|
20231127,120700,16828126800,36550,36600,36600,36550,419
|
|
20231127,120600,16812811000,36600,36600,36600,36550,252
|
|
20231127,120500,16803588800,36600,36600,36600,36600,877
|
|
20231127,120400,16771490600,36600,36650,36650,36600,125
|
|
20231127,120300,16766915050,36650,36650,36650,36600,404
|
|
20231127,120200,16752127750,36650,36650,36650,36600,168
|
|
20231127,120100,16745974400,36650,36600,36650,36550,1162
|
|
20231127,120000,16703429400,36550,36500,36600,36500,1006
|
|
20231127,115900,16666662800,36500,36450,36550,36450,2522
|
|
20231127,115800,16574684400,36400,36400,36450,36400,410
|
|
20231127,115700,16559756500,36450,36400,36450,36400,359
|
|
20231127,115600,16546678900,36400,36400,36450,36400,135
|
|
20231127,115500,16541764600,36400,36450,36450,36400,118
|
|
20231127,115400,16537466550,36450,36450,36450,36400,1847
|
|
20231127,115300,16470191800,36450,36450,36500,36450,839
|
|
20231127,115200,16439609950,36450,36450,36450,36450,525
|
|
20231127,115100,16420473700,36450,36500,36500,36450,111
|
|
20231127,115000,16416423700,36450,36500,36550,36450,411
|
|
20231127,114900,16401420150,36500,36500,36550,36500,935
|
|
20231127,114800,16367292450,36500,36450,36500,36450,2738
|
|
20231127,114700,16267377200,36450,36500,36500,36450,533
|
|
20231127,114600,16247947400,36450,36450,36500,36450,581
|
|
20231127,114500,16226769450,36450,36450,36500,36450,1200
|
|
20231127,114400,16183026150,36500,36450,36500,36450,2069
|
|
20231127,114300,16107607650,36450,36450,36500,36450,654
|
|
20231127,114200,16083758150,36450,36500,36550,36450,3668
|
|
20231127,114100,15949901900,36500,36550,36550,36500,186
|
|
20231127,114000,15943110550,36550,36500,36550,36500,257
|
|
20231127,113900,15933726600,36500,36600,36600,36500,2923
|
|
20231127,113800,15826891150,36600,36550,36600,36550,325
|
|
20231127,113700,15815011950,36550,36550,36600,36550,859
|
|
20231127,113600,15783595400,36600,36550,36600,36550,50
|
|
20231127,113500,15781767600,36550,36600,36600,36550,538
|
|
20231127,113400,15762102050,36600,36600,36600,36550,271
|
|
20231127,113300,15752195850,36550,36500,36550,36500,414
|
|
20231127,113200,15737065950,36500,36550,36550,36500,484
|
|
20231127,113100,15719397050,36650,36600,36650,36500,941
|
|
20231127,113000,15684994000,36600,36600,36650,36600,412
|
|
20231127,112900,15669914000,36600,36650,36650,36600,162
|
|
20231127,112800,15663984450,36600,36550,36700,36550,2255
|
|
20231127,112700,15581407100,36550,36550,36550,36500,391
|
|
20231127,112600,15567120700,36550,36600,36600,36550,1076
|
|
20231127,112500,15527791100,36600,36550,36600,36550,1613
|
|
20231127,112400,15468835800,36550,36550,36600,36550,133
|
|
20231127,112300,15463974100,36550,36550,36600,36550,293
|
|
20231127,112200,15453264700,36550,36550,36550,36550,2348
|
|
20231127,112100,15367445300,36550,36600,36600,36550,243
|
|
20231127,112000,15358560600,36550,36550,36600,36550,488
|
|
20231127,111900,15340700700,36600,36550,36600,36550,128
|
|
20231127,111800,15336020200,36550,36550,36600,36550,387
|
|
20231127,111700,15321866250,36600,36550,36600,36550,239
|
|
20231127,111600,15313130450,36600,36550,36600,36550,906
|
|
20231127,111500,15280009750,36550,36550,36600,36550,546
|
|
20231127,111400,15260051800,36550,36550,36600,36550,648
|
|
20231127,111300,15236366250,36550,36500,36600,36500,2263
|
|
20231127,111200,15153657350,36500,36500,36550,36500,2023
|
|
20231127,111100,15079816650,36500,36550,36550,36500,731
|
|
20231127,111000,15053131400,36550,36600,36600,36550,3555
|
|
20231127,110900,14923189850,36550,36600,36650,36550,2666
|
|
20231127,110800,14825620000,36600,36650,36650,36600,479
|
|
20231127,110700,14808088200,36650,36700,36700,36650,5158
|
|
20231127,110600,14618947650,36700,36700,36750,36700,174
|
|
20231127,110500,14612559950,36700,36750,36750,36700,162
|
|
20231127,110400,14606613500,36750,36750,36750,36700,281
|
|
20231127,110300,14596289600,36750,36800,36800,36750,285
|
|
20231127,110200,14585815300,36800,36700,36800,36700,632
|
|
20231127,110100,14562603850,36700,36750,36750,36650,1398
|
|
20231127,110000,14511297200,36750,36750,36750,36700,1080
|
|
20231127,105900,14471650250,36750,36750,36750,36700,240
|
|
20231127,105800,14462838900,36750,36750,36800,36700,1559
|
|
20231127,105700,14405550100,36750,36800,36800,36750,175
|
|
20231127,105600,14399117250,36800,36800,36850,36800,2032
|
|
20231127,105500,14324337750,36800,36800,36850,36800,3229
|
|
20231127,105400,14205360100,36850,36850,36850,36800,449
|
|
20231127,105300,14188834900,36850,36800,36850,36800,503
|
|
20231127,105200,14170308650,36800,36800,36850,36800,712
|
|
20231127,105100,14144106900,36800,36850,36850,36800,180
|
|
20231127,105000,14137478450,36850,36850,36850,36800,858
|
|
20231127,104900,14105870250,36850,36750,36850,36750,4366
|
|
20231127,104800,13945237950,36750,36700,36750,36700,114
|
|
20231127,104700,13941053150,36700,36750,36750,36700,573
|
|
20231127,104600,13920023200,36700,36750,36800,36700,2199
|
|
20231127,104500,13839214250,36700,36800,36800,36700,3469
|
|
20231127,104400,13711724450,36750,36800,36800,36750,218
|
|
20231127,104300,13703712300,36800,36750,36800,36750,425
|
|
20231127,104200,13688093250,36800,36750,36800,36750,890
|
|
20231127,104100,13655384700,36750,36750,36800,36750,273
|
|
20231127,104000,13645340700,36750,36800,36800,36750,393
|
|
20231127,103900,13630886500,36750,36800,36800,36750,682
|
|
20231127,103800,13605806300,36800,36800,36800,36750,312
|
|
20231127,103700,13594331450,36800,36750,36800,36750,45
|
|
20231127,103600,13592676550,36750,36750,36800,36750,361
|
|
20231127,103500,13579407200,36800,36800,36800,36750,516
|
|
20231127,103400,13560432100,36750,36850,36850,36750,1804
|
|
20231127,103300,13494046350,36800,36850,36850,36800,1142
|
|
20231127,103200,13452004650,36850,36800,36850,36800,892
|
|
20231127,103100,13419162150,36800,36800,36850,36800,438
|
|
20231127,103000,13403043700,36850,36850,36850,36800,385
|
|
20231127,102900,13388874450,36800,36800,36850,36800,263
|
|
20231127,102800,13379193500,36800,36850,36850,36800,297
|
|
20231127,102700,13368262700,36850,36800,36850,36800,270
|
|
20231127,102600,13358322300,36800,36850,36850,36800,697
|
|
20231127,102500,13332671350,36850,36850,36850,36800,1035
|
|
20231127,102400,13294560850,36850,36800,36850,36750,1320
|
|
20231127,102300,13245983350,36800,36750,36800,36700,1134
|
|
20231127,102200,13204308000,36750,36750,36750,36700,418
|
|
20231127,102100,13188962500,36750,36700,36750,36700,779
|
|
20231127,102000,13160343900,36700,36700,36700,36650,706
|
|
20231127,101900,13134434200,36650,36600,36700,36600,1589
|
|
20231127,101800,13076195750,36600,36650,36650,36600,316
|
|
20231127,101700,13064628550,36650,36600,36650,36600,1043
|
|
20231127,101600,13026454550,36600,36650,36700,36600,719
|
|
20231127,101500,13000119700,36650,36600,36650,36600,1358
|
|
20231127,101400,12950379200,36650,36650,36650,36600,525
|
|
20231127,101300,12931161500,36650,36600,36650,36600,349
|
|
20231127,101200,12918385600,36650,36650,36650,36600,496
|
|
20231127,101100,12900220400,36600,36650,36700,36600,2509
|
|
20231127,101000,12808267700,36700,36650,36700,36650,173
|
|
20231127,100900,12801920450,36700,36650,36700,36600,1335
|
|
20231127,100800,12752992400,36650,36600,36650,36600,425
|
|
20231127,100700,12737425100,36600,36600,36650,36600,1787
|
|
20231127,100600,12672019900,36650,36600,36650,36600,240
|
|
20231127,100500,12663229050,36650,36600,36650,36550,1917
|
|
20231127,100400,12593075950,36600,36600,36600,36550,544
|
|
20231127,100300,12573172300,36600,36600,36650,36600,2142
|
|
20231127,100200,12494773300,36600,36650,36700,36600,2637
|
|
20231127,100100,12398209350,36650,36650,36700,36650,833
|
|
20231127,100000,12367679100,36650,36700,36750,36650,1195
|
|
20231127,095900,12323854450,36700,36750,36800,36700,3094
|
|
20231127,095800,12210241850,36750,36750,36800,36700,670
|
|
20231127,095700,12185612700,36700,36800,36850,36700,4355
|
|
20231127,095600,12025357150,36850,36750,36850,36700,4056
|
|
20231127,095500,11876149650,36850,36800,36850,36750,4132
|
|
20231127,095400,11724146200,36800,36800,36850,36750,896
|
|
20231127,095300,11691187700,36800,36900,36900,36750,3800
|
|
20231127,095200,11551249100,36850,36850,36900,36850,3407
|
|
20231127,095100,11425665100,36850,36850,36850,36800,2205
|
|
20231127,095000,11344415450,36850,36600,36850,36600,8167
|
|
20231127,094900,11044328850,36600,36600,36650,36550,953
|
|
20231127,094800,11009448850,36600,36600,36650,36600,1080
|
|
20231127,094700,10969920400,36600,36650,36650,36600,497
|
|
20231127,094600,10951729200,36600,36650,36650,36500,6062
|
|
20231127,094500,10730011850,36650,36600,36700,36600,2330
|
|
20231127,094400,10644611750,36600,36550,36650,36500,1871
|
|
20231127,094300,10576192150,36550,36550,36550,36500,3792
|
|
20231127,094200,10437759150,36500,36550,36600,36500,2729
|
|
20231127,094100,10338048000,36600,36650,36650,36550,5799
|
|
20231127,094000,10125854150,36650,36700,36800,36650,5732
|
|
20231127,093900,9915545900,36700,36800,36850,36700,3452
|
|
20231127,093800,9788701850,36800,36850,36850,36750,1987
|
|
20231127,093700,9715571800,36850,36900,36900,36850,2337
|
|
20231127,093600,9629409950,36850,36850,36900,36850,3186
|
|
20231127,093500,9511970450,36900,36850,36900,36850,3350
|
|
20231127,093400,9388442600,36850,36850,36900,36750,3985
|
|
20231127,093300,9241791800,36800,37100,37100,36800,8655
|
|
20231127,093200,8921862600,37100,36950,37100,36950,11255
|
|
20231127,093100,8505186200,36950,36850,37000,36800,12194
|
|
20231127,093000,8055040650,36850,36850,36900,36850,3095
|
|
20231127,092900,7940981750,36900,36900,36900,36850,2429
|
|
20231127,092800,7851433300,36900,36900,36900,36850,3143
|
|
20231127,092700,7735560150,36900,36900,36900,36800,2154
|
|
20231127,092600,7656159150,36900,37000,37050,36850,8649
|
|
20231127,092500,7336705850,37000,37050,37050,37000,10961
|
|
20231127,092400,6930684750,37050,36800,37050,36800,27218
|
|
20231127,092300,5925115400,36800,36800,36800,36700,6411
|
|
20231127,092200,5689384950,36750,36850,36850,36750,10577
|
|
20231127,092100,5299967000,36850,36900,37000,36800,19158
|
|
20231127,092000,4592658750,36950,36750,36950,36700,25981
|
|
20231127,091900,3635785650,36800,36250,36800,36250,26027
|
|
20231127,091800,2684245900,36300,36250,36300,36200,3344
|
|
20231127,091700,2563007700,36300,36200,36300,36150,6064
|
|
20231127,091600,2343227000,36150,36000,36150,35950,4632
|
|
20231127,091500,2176098300,36000,36000,36050,36000,2626
|
|
20231127,091400,2081522200,36000,36050,36050,35950,1085
|
|
20231127,091300,2042471450,36000,36000,36050,35950,1498
|
|
20231127,091200,1988542750,36000,35900,36000,35850,4313
|
|
20231127,091100,1833458050,35900,35950,36000,35850,3464
|
|
20231127,091000,1709033800,35950,35950,36000,35900,1441
|
|
20231127,090900,1657231550,35950,36000,36000,35950,2603
|
|
20231127,090800,1563640250,36000,36100,36100,35950,4007
|
|
20231127,090700,1419315800,36100,36050,36100,36000,4748
|
|
20231127,090600,1248088450,36000,35850,36050,35850,2051
|
|
20231127,090500,1174344600,35850,35750,35900,35750,4805
|
|
20231127,090400,1002366900,35750,35750,35800,35750,3609
|
|
20231127,090300,873286550,35800,35900,35900,35750,3561
|
|
20231127,090200,745768850,35900,35950,36000,35850,2353
|
|
20231127,090100,661246700,35950,35750,35950,35700,7097
|
|
20231127,090000,406560750,35750,35600,35850,35600,11046
|