587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,184400,13548916200,37000,37000,37000,37000,11101
|
|
20231127,184300,13548916200,37000,37000,37000,37000,0
|
|
20231127,184200,13548916200,37000,37000,37000,37000,0
|
|
20231127,184100,13548916200,37000,37000,37000,37000,0
|
|
20231127,184000,13548916200,37000,37000,37000,37000,0
|
|
20231127,183900,13548916200,37000,37000,37000,37000,0
|
|
20231127,183800,13548916200,37000,37000,37000,37000,0
|
|
20231127,183700,13548916200,37000,37000,37000,37000,0
|
|
20231127,183600,13548916200,37000,37000,37000,37000,0
|
|
20231127,183500,13548916200,37000,37000,37000,37000,0
|
|
20231127,183400,13548916200,37000,37000,37000,37000,0
|
|
20231127,183300,13548916200,37000,37000,37000,37000,0
|
|
20231127,183200,13548916200,37000,37000,37000,37000,0
|
|
20231127,183100,13548916200,37000,37000,37000,37000,0
|
|
20231127,183000,13548916200,37000,37000,37000,37000,0
|
|
20231127,182900,13548916200,37000,37000,37000,37000,0
|
|
20231127,182800,13548916200,37000,37000,37000,37000,0
|
|
20231127,182700,13548916200,37000,37000,37000,37000,0
|
|
20231127,182600,13548916200,37000,37000,37000,37000,0
|
|
20231127,182500,13548916200,37000,37000,37000,37000,0
|
|
20231127,182400,13548916200,37000,37000,37000,37000,0
|
|
20231127,182300,13548916200,37000,37000,37000,37000,0
|
|
20231127,182200,13548916200,37000,37000,37000,37000,0
|
|
20231127,182100,13548916200,37000,37000,37000,37000,0
|
|
20231127,182000,13548916200,37000,37000,37000,37000,0
|
|
20231127,181900,13548916200,37000,37000,37000,37000,0
|
|
20231127,181800,13548916200,37000,37000,37000,37000,0
|
|
20231127,181700,13548916200,37000,37000,37000,37000,0
|
|
20231127,181600,13548916200,37000,37000,37000,37000,0
|
|
20231127,181500,13548916200,37000,37000,37000,37000,0
|
|
20231127,181400,13548916200,37000,37000,37000,37000,11101
|
|
20231127,181300,13548916200,37000,37000,37000,37000,0
|
|
20231127,181200,13548916200,37000,37000,37000,37000,0
|
|
20231127,181100,13548916200,37000,37000,37000,37000,0
|
|
20231127,181000,13548916200,37000,37000,37000,37000,0
|
|
20231127,180900,13548916200,37000,37000,37000,37000,0
|
|
20231127,180800,13548916200,37000,37000,37000,37000,0
|
|
20231127,180700,13548916200,37000,37000,37000,37000,0
|
|
20231127,180600,13548916200,37000,37000,37000,37000,0
|
|
20231127,180500,13548916200,37000,37000,37000,37000,0
|
|
20231127,180400,13548916200,37000,37000,37000,37000,0
|
|
20231127,180300,13548916200,37000,37000,37000,37000,0
|
|
20231127,180200,13548916200,37000,37000,37000,37000,0
|
|
20231127,180100,13548916200,37000,37000,37000,37000,0
|
|
20231127,180000,13548916200,37000,37000,37000,37000,0
|
|
20231127,175900,13548916200,37000,37000,37000,37000,0
|
|
20231127,175800,13548916200,37000,37000,37000,37000,0
|
|
20231127,175700,13548916200,37000,37000,37000,37000,0
|
|
20231127,175600,13548916200,37000,37000,37000,37000,0
|
|
20231127,175500,13548916200,37000,37000,37000,37000,0
|
|
20231127,175400,13548916200,37000,37000,37000,37000,0
|
|
20231127,175300,13548916200,37000,37000,37000,37000,0
|
|
20231127,175200,13548916200,37000,37000,37000,37000,0
|
|
20231127,175100,13548916200,37000,37000,37000,37000,0
|
|
20231127,175000,13548916200,37000,37000,37000,37000,0
|
|
20231127,174900,13548916200,37000,37000,37000,37000,0
|
|
20231127,174800,13548916200,37000,37000,37000,37000,0
|
|
20231127,174700,13548916200,37000,37000,37000,37000,0
|
|
20231127,174600,13548916200,37000,37000,37000,37000,0
|
|
20231127,174500,13548916200,37000,37000,37000,37000,0
|
|
20231127,174400,13548916200,37000,37000,37000,37000,11101
|
|
20231127,174300,13548916200,37000,37000,37000,37000,0
|
|
20231127,174200,13548916200,37000,37000,37000,37000,0
|
|
20231127,174100,13548916200,37000,37000,37000,37000,0
|
|
20231127,174000,13548916200,37000,37000,37000,37000,0
|
|
20231127,173900,13548916200,37000,37000,37000,37000,0
|
|
20231127,173800,13548916200,37000,37000,37000,37000,0
|
|
20231127,173700,13548916200,37000,37000,37000,37000,0
|
|
20231127,173600,13548916200,37000,37000,37000,37000,0
|
|
20231127,173500,13548916200,37000,37000,37000,37000,0
|
|
20231127,173400,13548916200,37000,37000,37000,37000,0
|
|
20231127,173300,13548916200,37000,37000,37000,37000,0
|
|
20231127,173200,13548916200,37000,37000,37000,37000,0
|
|
20231127,173100,13548916200,37000,37000,37000,37000,0
|
|
20231127,173000,13548916200,37000,37000,37000,37000,0
|
|
20231127,172900,13548916200,37000,37000,37000,37000,0
|
|
20231127,172800,13548916200,37000,37000,37000,37000,0
|
|
20231127,172700,13548916200,37000,37000,37000,37000,0
|
|
20231127,172600,13548916200,37000,37000,37000,37000,0
|
|
20231127,172500,13548916200,37000,37000,37000,37000,0
|
|
20231127,172400,13548916200,37000,37000,37000,37000,0
|
|
20231127,172300,13548916200,37000,37000,37000,37000,0
|
|
20231127,172200,13548916200,37000,37000,37000,37000,0
|
|
20231127,172100,13548916200,37000,37000,37000,37000,0
|
|
20231127,172000,13548916200,37000,37000,37000,37000,0
|
|
20231127,171900,13548916200,37000,37000,37000,37000,0
|
|
20231127,171800,13548916200,37000,37000,37000,37000,0
|
|
20231127,171700,13548916200,37000,37000,37000,37000,0
|
|
20231127,171600,13548916200,37000,37000,37000,37000,0
|
|
20231127,171500,13548916200,37000,37000,37000,37000,0
|
|
20231127,171400,13548916200,37000,37000,37000,37000,11101
|
|
20231127,171300,13548916200,37000,37000,37000,37000,0
|
|
20231127,171200,13548916200,37000,37000,37000,37000,0
|
|
20231127,171100,13548916200,37000,37000,37000,37000,0
|
|
20231127,171000,13548916200,37000,37000,37000,37000,0
|
|
20231127,170900,13548916200,37000,37000,37000,37000,0
|
|
20231127,170800,13548916200,37000,37000,37000,37000,0
|
|
20231127,170700,13548916200,37000,37000,37000,37000,0
|
|
20231127,170600,13548916200,37000,37000,37000,37000,0
|
|
20231127,170500,13548916200,37000,37000,37000,37000,0
|
|
20231127,170400,13548916200,37000,37000,37000,37000,0
|
|
20231127,170300,13548916200,37000,37000,37000,37000,0
|
|
20231127,170200,13548916200,37000,37000,37000,37000,0
|
|
20231127,170100,13548916200,37000,37000,37000,37000,0
|
|
20231127,170000,13548916200,37000,37000,37000,37000,0
|
|
20231127,165900,13548916200,37000,37000,37000,37000,0
|
|
20231127,165800,13548916200,37000,37000,37000,37000,0
|
|
20231127,165700,13548916200,37000,37000,37000,37000,0
|
|
20231127,165600,13548916200,37000,37000,37000,37000,0
|
|
20231127,165500,13548916200,37000,37000,37000,37000,0
|
|
20231127,165400,13548916200,37000,37000,37000,37000,0
|
|
20231127,165300,13548916200,37000,37000,37000,37000,0
|
|
20231127,165200,13548916200,37000,37000,37000,37000,0
|
|
20231127,165100,13548916200,37000,37000,37000,37000,0
|
|
20231127,165000,13548916200,37000,37000,37000,37000,0
|
|
20231127,164900,13548916200,37000,37000,37000,37000,0
|
|
20231127,164800,13548916200,37000,37000,37000,37000,0
|
|
20231127,164700,13548916200,37000,37000,37000,37000,0
|
|
20231127,164600,13548916200,37000,37000,37000,37000,0
|
|
20231127,164500,13548916200,37000,37000,37000,37000,0
|
|
20231127,164400,13548916200,37000,37000,37000,37000,11101
|
|
20231127,164300,13548916200,37000,37000,37000,37000,0
|
|
20231127,164200,13548916200,37000,37000,37000,37000,0
|
|
20231127,164100,13548916200,37000,37000,37000,37000,0
|
|
20231127,164000,13548916200,37000,37000,37000,37000,0
|
|
20231127,163900,13548916200,37000,37000,37000,37000,0
|
|
20231127,163800,13548916200,37000,37000,37000,37000,0
|
|
20231127,163700,13548916200,37000,37000,37000,37000,0
|
|
20231127,163600,13548916200,37000,37000,37000,37000,0
|
|
20231127,163500,13548916200,37000,37000,37000,37000,0
|
|
20231127,163400,13548916200,37000,37000,37000,37000,0
|
|
20231127,163300,13548916200,37000,37000,37000,37000,0
|
|
20231127,163200,13548916200,37000,37000,37000,37000,0
|
|
20231127,163100,13548916200,37000,37000,37000,37000,0
|
|
20231127,163000,13548916200,37000,37000,37000,37000,0
|
|
20231127,162900,13548916200,37000,37000,37000,37000,0
|
|
20231127,162800,13548916200,37000,37000,37000,37000,0
|
|
20231127,162700,13548916200,37000,37000,37000,37000,0
|
|
20231127,162600,13548916200,37000,37000,37000,37000,0
|
|
20231127,162500,13548916200,37000,37000,37000,37000,0
|
|
20231127,162400,13548916200,37000,37000,37000,37000,0
|
|
20231127,162300,13548916200,37000,37000,37000,37000,0
|
|
20231127,162200,13548916200,37000,37000,37000,37000,0
|
|
20231127,162100,13548916200,37000,37000,37000,37000,0
|
|
20231127,162000,13548916200,37000,37000,37000,37000,0
|
|
20231127,161900,13548916200,37000,37000,37000,37000,0
|
|
20231127,161800,13548916200,37000,37000,37000,37000,0
|
|
20231127,161700,13548916200,37000,37000,37000,37000,0
|
|
20231127,161600,13548916200,37000,37000,37000,37000,0
|
|
20231127,161500,13548916200,37000,37000,37000,37000,0
|
|
20231127,161400,13548916200,37000,37000,37000,37000,11101
|
|
20231127,161300,13548916200,37000,37000,37000,37000,0
|
|
20231127,161200,13548916200,37000,37000,37000,37000,0
|
|
20231127,161100,13548916200,37000,37000,37000,37000,0
|
|
20231127,161000,13548916200,37000,37000,37000,37000,0
|
|
20231127,160900,13548916200,37000,37000,37000,37000,0
|
|
20231127,160800,13548916200,37000,37000,37000,37000,0
|
|
20231127,160700,13548916200,37000,37000,37000,37000,0
|
|
20231127,160600,13548916200,37000,37000,37000,37000,0
|
|
20231127,160500,13548916200,37000,37000,37000,37000,0
|
|
20231127,160400,13548916200,37000,37000,37000,37000,0
|
|
20231127,160300,13548916200,37000,37000,37000,37000,0
|
|
20231127,160200,13548916200,37000,37000,37000,37000,0
|
|
20231127,160100,13548916200,37000,37000,37000,37000,0
|
|
20231127,160000,13548916200,37000,37000,37000,37000,0
|
|
20231127,155900,13548916200,37000,37000,37000,37000,0
|
|
20231127,155800,13548916200,37000,37000,37000,37000,0
|
|
20231127,155700,13548916200,37000,37000,37000,37000,0
|
|
20231127,155600,13548916200,37000,37000,37000,37000,0
|
|
20231127,155500,13548916200,37000,37000,37000,37000,0
|
|
20231127,155400,13548916200,37000,37000,37000,37000,0
|
|
20231127,155300,13548916200,37000,37000,37000,37000,0
|
|
20231127,155200,13548916200,37000,37000,37000,37000,0
|
|
20231127,155100,13548916200,37000,37000,37000,37000,0
|
|
20231127,155000,13548916200,37000,37000,37000,37000,0
|
|
20231127,154900,13548916200,37000,37000,37000,37000,0
|
|
20231127,154800,13548916200,37000,37000,37000,37000,0
|
|
20231127,154700,13548916200,37000,37000,37000,37000,0
|
|
20231127,154600,13548916200,37000,37000,37000,37000,0
|
|
20231127,154500,13548916200,37000,37000,37000,37000,0
|
|
20231127,154400,13548916200,37000,37000,37000,37000,11101
|
|
20231127,154300,13548916200,37000,37000,37000,37000,0
|
|
20231127,154200,13548916200,37000,37000,37000,37000,0
|
|
20231127,154100,13548916200,37000,37000,37000,37000,0
|
|
20231127,154000,13548916200,37000,37000,37000,37000,0
|
|
20231127,153900,13548916200,37000,37000,37000,37000,0
|
|
20231127,153800,13548916200,37000,37000,37000,37000,0
|
|
20231127,153700,13548916200,37000,37000,37000,37000,0
|
|
20231127,153600,13548916200,37000,37000,37000,37000,0
|
|
20231127,153500,13548916200,37000,37000,37000,37000,0
|
|
20231127,153400,13548916200,37000,37000,37000,37000,0
|
|
20231127,153300,13548916200,37000,37000,37000,37000,0
|
|
20231127,153200,13548916200,37000,37000,37000,37000,0
|
|
20231127,153100,13548916200,37000,37000,37000,37000,0
|
|
20231127,153000,13548916200,37000,37000,37000,37000,11101
|
|
20231127,152900,13138179200,37000,37000,37000,37000,0
|
|
20231127,152800,13138179200,37000,37000,37000,37000,0
|
|
20231127,152700,13138179200,37000,37000,37000,37000,0
|
|
20231127,152600,13138179200,37000,37000,37000,37000,0
|
|
20231127,152500,13138179200,37000,37000,37000,37000,0
|
|
20231127,152400,13138179200,37000,37000,37000,37000,0
|
|
20231127,152300,13138179200,37000,37000,37000,37000,0
|
|
20231127,152200,13138179200,37000,37000,37000,37000,0
|
|
20231127,152100,13138179200,37000,37000,37000,37000,0
|
|
20231127,152000,13138179200,37000,37000,37000,37000,0
|
|
20231127,151900,13138179200,37000,37050,37050,36950,1799
|
|
20231127,151800,13071611350,37000,37000,37050,37000,1813
|
|
20231127,151700,13004530250,37000,37050,37050,37000,1376
|
|
20231127,151600,12953616950,37050,37050,37050,37000,800
|
|
20231127,151500,12923978800,37050,37050,37050,37000,1059
|
|
20231127,151400,12884752350,37000,37100,37100,37000,1513
|
|
20231127,151300,12828695500,37100,37050,37100,37050,1320
|
|
20231127,151200,12779788000,37050,37050,37100,37050,1724
|
|
20231127,151100,12715912350,37100,37050,37100,37050,264
|
|
20231127,151000,12706128300,37100,37050,37100,37050,216
|
|
20231127,150900,12698121650,37050,37100,37100,37000,658
|
|
20231127,150800,12673717300,37100,37100,37100,37000,962
|
|
20231127,150700,12638072750,37100,37100,37100,37000,2158
|
|
20231127,150600,12558099750,37100,37000,37150,37000,6370
|
|
20231127,150500,12321882400,37000,37050,37050,37000,156
|
|
20231127,150400,12316104650,37050,37000,37050,37000,193
|
|
20231127,150300,12308961500,37000,37050,37050,37000,932
|
|
20231127,150200,12274477200,37000,37000,37050,37000,929
|
|
20231127,150100,12240061700,37050,37000,37050,37000,621
|
|
20231127,150000,12217063200,37000,37050,37050,37000,956
|
|
20231127,145900,12181690900,37000,37050,37050,37000,3194
|
|
20231127,145800,12063506800,37050,37100,37100,37050,559
|
|
20231127,145700,12042794100,37100,37050,37100,37050,497
|
|
20231127,145600,12024379850,37050,37000,37100,37000,1102
|
|
20231127,145500,11983522250,37000,37050,37100,37000,2217
|
|
20231127,145400,11901439150,37100,37050,37100,37050,811
|
|
20231127,145300,11871354350,37100,37100,37100,37050,818
|
|
20231127,145200,11841006850,37100,37050,37100,37000,2149
|
|
20231127,145100,11761376600,37050,37000,37050,37000,1464
|
|
20231127,145000,11707193200,37000,37000,37000,37000,51
|
|
20231127,144900,11705306200,37000,37050,37050,36950,529
|
|
20231127,144800,11685733250,37050,37000,37050,37000,36
|
|
20231127,144700,11684401200,37000,37000,37050,37000,88
|
|
20231127,144600,11681144950,37050,37000,37050,37000,171
|
|
20231127,144500,11674815100,37000,37000,37050,36950,1101
|
|
20231127,144400,11634049850,37000,37000,37050,36950,3396
|
|
20231127,144300,11508363550,37000,37000,37000,36950,257
|
|
20231127,144200,11498855100,37000,36950,37000,36950,507
|
|
20231127,144100,11480121400,36950,36950,37000,36950,74
|
|
20231127,144000,11477386350,36950,37000,37000,36950,445
|
|
20231127,143900,11460938100,37000,36950,37000,36950,46
|
|
20231127,143800,11459236150,36950,37000,37000,36950,158
|
|
20231127,143700,11453394650,37000,36950,37000,36950,29
|
|
20231127,143600,11452322800,36950,37000,37000,36950,461
|
|
20231127,143500,11435272250,37000,37050,37050,37000,79
|
|
20231127,143400,11432349000,37000,37000,37050,37000,962
|
|
20231127,143300,11396753700,37050,37000,37050,37000,211
|
|
20231127,143200,11388945200,37050,37050,37050,37000,105
|
|
20231127,143100,11385059600,37050,37000,37050,37000,330
|
|
20231127,143000,11372846500,37000,37000,37050,37000,707
|
|
20231127,142900,11346687250,37000,36950,37000,36950,1141
|
|
20231127,142800,11304470550,37000,37000,37000,37000,207
|
|
20231127,142700,11296811550,37000,36950,37000,36950,373
|
|
20231127,142600,11283011100,36950,37000,37000,36950,55
|
|
20231127,142500,11280978650,37000,36950,37000,36950,147
|
|
20231127,142400,11275540800,37000,36950,37000,36950,128
|
|
20231127,142300,11270808900,36950,36950,37000,36950,32
|
|
20231127,142200,11269626200,36950,36950,37000,36950,1098
|
|
20231127,142100,11229054800,36950,37000,37000,36950,502
|
|
20231127,142000,11210497000,37000,37050,37050,37000,2143
|
|
20231127,141900,11131205450,37050,37050,37050,37000,211
|
|
20231127,141800,11123395900,37050,37000,37050,37000,78
|
|
20231127,141700,11120508700,37050,37000,37050,37000,73
|
|
20231127,141600,11117804350,37050,37000,37050,37000,570
|
|
20231127,141500,11096712900,36950,36950,37000,36950,41
|
|
20231127,141400,11095197550,37000,37000,37000,37000,154
|
|
20231127,141300,11089499550,37000,36950,37000,36950,146
|
|
20231127,141200,11084103750,37000,37000,37000,36950,67
|
|
20231127,141100,11081624950,37000,37000,37000,37000,201
|
|
20231127,141000,11074187950,37000,36950,37000,36950,461
|
|
20231127,140900,11057149000,36900,36950,36950,36900,138
|
|
20231127,140800,11052051400,36950,37000,37000,36950,81
|
|
20231127,140700,11049057050,37000,37000,37050,37000,141
|
|
20231127,140600,11043839800,37000,37000,37000,36900,231
|
|
20231127,140500,11035304800,36950,36950,37000,36900,960
|
|
20231127,140400,10999821600,36950,36900,36950,36900,49
|
|
20231127,140300,10998013200,36950,36900,36950,36900,37
|
|
20231127,140200,10996647100,36900,36950,36950,36900,159
|
|
20231127,140100,10990775950,36950,36950,36950,36900,3639
|
|
20231127,140000,10856483250,36950,36950,37000,36950,126
|
|
20231127,135900,10851827050,36950,37000,37000,36950,124
|
|
20231127,135800,10847244750,37000,37000,37050,36950,1606
|
|
20231127,135700,10787823500,37000,37050,37050,37000,90
|
|
20231127,135600,10784490250,37050,37000,37050,37000,82
|
|
20231127,135500,10781453200,37050,37050,37050,37000,216
|
|
20231127,135400,10773451400,37050,37050,37050,37050,784
|
|
20231127,135300,10744404200,37050,37000,37050,37000,98
|
|
20231127,135200,10740774200,37000,37050,37050,37000,99
|
|
20231127,135100,10737108100,37100,37050,37100,37050,353
|
|
20231127,135000,10724029150,37050,37050,37100,37050,108
|
|
20231127,134900,10720027550,37100,37000,37100,37000,51
|
|
20231127,134800,10718136300,37000,37050,37050,37000,292
|
|
20231127,134700,10707324450,37050,37050,37100,37050,220
|
|
20231127,134600,10699173300,37050,37050,37100,37050,377
|
|
20231127,134500,10685205200,37050,37150,37150,37050,3030
|
|
20231127,134400,10572939950,37100,37100,37150,37050,368
|
|
20231127,134300,10559302100,37100,37100,37150,37100,438
|
|
20231127,134200,10543052000,37100,37100,37100,37100,296
|
|
20231127,134100,10532070400,37100,37150,37150,37100,937
|
|
20231127,134000,10497307600,37100,37150,37150,37100,709
|
|
20231127,133900,10470970300,37150,37100,37150,37100,321
|
|
20231127,133800,10459046200,37100,37100,37150,37100,189
|
|
20231127,133700,10452034250,37150,37150,37150,37100,1714
|
|
20231127,133600,10388366750,37150,37100,37150,37100,5481
|
|
20231127,133500,10184780650,37100,37100,37100,37050,132
|
|
20231127,133400,10179884350,37100,37100,37100,37050,630
|
|
20231127,133300,10156513750,37100,37100,37100,37050,174
|
|
20231127,133200,10150059900,37100,37100,37100,37050,1091
|
|
20231127,133100,10109583900,37050,37050,37100,37000,178
|
|
20231127,133000,10102989100,37050,37050,37100,37050,1232
|
|
20231127,132900,10057343200,37050,37100,37100,37050,75
|
|
20231127,132800,10054564000,37100,37100,37100,37050,821
|
|
20231127,132700,10024114900,37100,37100,37100,37050,593
|
|
20231127,132600,10002116200,37100,37050,37100,37050,53
|
|
20231127,132500,10000151800,37100,37100,37100,37050,477
|
|
20231127,132400,9982456000,37050,37100,37100,37050,1868
|
|
20231127,132300,9913153250,37100,37100,37150,37050,1039
|
|
20231127,132200,9874607050,37100,37100,37100,37050,2052
|
|
20231127,132100,9798478000,37100,37100,37100,37050,1050
|
|
20231127,132000,9759523050,37100,37100,37150,37050,2989
|
|
20231127,131900,9648631650,37150,37050,37150,37050,3939
|
|
20231127,131800,9502497900,37100,37100,37100,37050,130
|
|
20231127,131700,9497676150,37100,37050,37100,37000,654
|
|
20231127,131600,9473441950,37050,37000,37050,37000,782
|
|
20231127,131500,9444470300,37050,36950,37050,36950,1544
|
|
20231127,131400,9387331600,37000,36900,37000,36900,1892
|
|
20231127,131300,9317444500,36900,36900,36950,36900,123
|
|
20231127,131200,9312904950,36900,36900,36950,36900,463
|
|
20231127,131100,9295809950,36900,36900,36950,36900,1977
|
|
20231127,131000,9222814800,36900,36900,36900,36850,244
|
|
20231127,130900,9213822850,36850,36850,36900,36850,39
|
|
20231127,130800,9212385200,36850,36850,36900,36800,278
|
|
20231127,130700,9202141150,36800,36850,36850,36800,465
|
|
20231127,130600,9185006300,36850,36850,36900,36850,217
|
|
20231127,130500,9177007550,36850,36850,36850,36850,237
|
|
20231127,130400,9168274100,36850,36800,36850,36800,77
|
|
20231127,130300,9165437150,36800,36850,36850,36800,181
|
|
20231127,130200,9158775100,36850,36850,36850,36850,6
|
|
20231127,130100,9158554000,36850,36850,36900,36800,516
|
|
20231127,130000,9139540300,36850,36850,36900,36850,101
|
|
20231127,125900,9135818250,36900,36900,36900,36850,114
|
|
20231127,125800,9131616300,36900,36800,36900,36800,599
|
|
20231127,125700,9109544350,36800,36800,36800,36750,522
|
|
20231127,125600,9090343800,36800,36750,36800,36750,248
|
|
20231127,125500,9081218150,36750,36700,36750,36700,212
|
|
20231127,125400,9073428550,36700,36700,36750,36700,429
|
|
20231127,125300,9057664400,36700,36700,36750,36700,86
|
|
20231127,125200,9054507650,36750,36700,36750,36700,181
|
|
20231127,125100,9047859100,36700,36750,36750,36700,226
|
|
20231127,125000,9039564850,36700,36750,36750,36650,640
|
|
20231127,124900,9016066300,36800,36700,36800,36700,146
|
|
20231127,124800,9010700650,36700,36700,36750,36700,72
|
|
20231127,124700,9008058000,36750,36700,36800,36700,799
|
|
20231127,124600,8978706700,36700,36750,36750,36700,137
|
|
20231127,124500,8973673200,36750,36750,36750,36750,418
|
|
20231127,124400,8958311700,36750,36800,36800,36750,209
|
|
20231127,124300,8950625100,36750,36750,36800,36750,82
|
|
20231127,124200,8947611350,36700,36750,36800,36700,1590
|
|
20231127,124100,8889184650,36750,36700,36750,36700,716
|
|
20231127,124000,8862872250,36750,36700,36750,36650,2163
|
|
20231127,123900,8783564000,36700,36700,36700,36650,689
|
|
20231127,123800,8758303600,36650,36650,36750,36650,443
|
|
20231127,123700,8742060200,36650,36750,36750,36650,625
|
|
20231127,123600,8719122850,36750,36700,36750,36700,92
|
|
20231127,123500,8715743050,36700,36750,36750,36700,122
|
|
20231127,123400,8711262200,36750,36700,36750,36700,514
|
|
20231127,123300,8692389650,36700,36700,36750,36700,214
|
|
20231127,123200,8684535250,36700,36700,36750,36700,147
|
|
20231127,123100,8679140300,36750,36700,36750,36700,497
|
|
20231127,123000,8660900000,36700,36750,36750,36650,485
|
|
20231127,122900,8643104500,36750,36700,36750,36700,159
|
|
20231127,122800,8637268450,36700,36700,36750,36600,6410
|
|
20231127,122700,8402505350,36700,36700,36750,36650,8040
|
|
20231127,122600,8107639950,36750,36750,36750,36700,90
|
|
20231127,122500,8104335400,36750,36700,36750,36700,387
|
|
20231127,122400,8090123500,36750,36800,36800,36750,2400
|
|
20231127,122300,8001919000,36800,36800,36800,36750,350
|
|
20231127,122200,7989039550,36800,36850,36850,36800,243
|
|
20231127,122100,7980096950,36800,36800,36850,36800,69
|
|
20231127,122000,7977557500,36800,36750,36800,36750,595
|
|
20231127,121900,7955662900,36750,36800,36850,36750,1390
|
|
20231127,121800,7904509350,36800,36850,36850,36800,229
|
|
20231127,121700,7896075550,36850,36800,36850,36800,56
|
|
20231127,121600,7894013250,36850,36800,36850,36800,50
|
|
20231127,121500,7892172700,36800,36800,36850,36800,443
|
|
20231127,121400,7875848850,36800,36800,36850,36800,732
|
|
20231127,121300,7848901800,36800,36800,36850,36800,146
|
|
20231127,121200,7843525250,36800,36800,36850,36800,640
|
|
20231127,121100,7819971050,36850,36850,36850,36800,493
|
|
20231127,121000,7801806650,36900,36850,36900,36850,604
|
|
20231127,120900,7779546500,36850,36900,36900,36850,254
|
|
20231127,120800,7770179700,36850,36900,36900,36850,1413
|
|
20231127,120700,7718078650,36900,36900,36950,36900,45
|
|
20231127,120600,7716417350,36900,36950,36950,36900,82
|
|
20231127,120500,7713388400,36950,36950,36950,36900,116
|
|
20231127,120400,7709104100,36950,36900,36950,36900,495
|
|
20231127,120300,7690818250,36900,36900,36900,36850,213
|
|
20231127,120200,7682959700,36900,36850,36900,36850,250
|
|
20231127,120100,7673739900,36850,36900,36900,36850,175
|
|
20231127,120000,7667285100,36900,36850,36900,36850,111
|
|
20231127,115900,7663190950,36850,36900,36900,36850,116
|
|
20231127,115800,7658913750,36900,36850,36900,36850,27
|
|
20231127,115700,7657918550,36850,36850,36900,36850,86
|
|
20231127,115600,7654749150,36850,36850,36900,36850,47
|
|
20231127,115500,7653016800,36900,36850,36900,36850,198
|
|
20231127,115400,7645711850,36850,36850,36850,36850,59
|
|
20231127,115300,7643537700,36850,36900,36900,36850,283
|
|
20231127,115200,7633106250,36900,36900,36950,36900,76
|
|
20231127,115100,7630301550,36900,36850,36900,36850,399
|
|
20231127,115000,7615578850,36850,36900,36900,36850,277
|
|
20231127,114900,7605360600,36850,36900,36900,36800,229
|
|
20231127,114800,7596923450,36850,36800,36900,36800,863
|
|
20231127,114700,7565117450,36800,36850,36900,36800,508
|
|
20231127,114600,7546399900,36850,36850,36900,36850,148
|
|
20231127,114500,7540945800,36850,36900,36900,36850,113
|
|
20231127,114400,7536781600,36900,36850,36900,36850,188
|
|
20231127,114300,7529853550,36850,36850,36900,36850,484
|
|
20231127,114200,7512017900,36900,36900,36900,36850,130
|
|
20231127,114100,7507223650,36900,36850,36900,36850,59
|
|
20231127,114000,7505046800,36900,36850,36900,36850,94
|
|
20231127,113900,7501582800,36850,36900,36900,36850,869
|
|
20231127,113800,7469534800,36850,36900,36900,36850,1492
|
|
20231127,113700,7414546950,36900,36900,36950,36850,575
|
|
20231127,113600,7393330000,36900,36900,36950,36900,480
|
|
20231127,113500,7375617800,36900,36900,36950,36900,455
|
|
20231127,113400,7358828250,36900,36950,36950,36900,173
|
|
20231127,113300,7352436150,36950,36950,36950,36900,209
|
|
20231127,113200,7344716550,36950,36900,36950,36900,185
|
|
20231127,113100,7337883100,36900,37000,37000,36900,251
|
|
20231127,113000,7328611500,36950,36950,36950,36950,97
|
|
20231127,112900,7325027350,36950,36950,37000,36900,248
|
|
20231127,112800,7315864250,36950,36900,36950,36850,428
|
|
20231127,112700,7300071000,36900,36850,36900,36850,1233
|
|
20231127,112600,7254619550,36850,36850,36900,36850,153
|
|
20231127,112500,7248978900,36900,36900,36900,36850,236
|
|
20231127,112400,7240277600,36900,36900,36950,36850,818
|
|
20231127,112300,7210095150,36900,36900,36950,36900,591
|
|
20231127,112200,7188286850,36900,36950,36950,36900,66
|
|
20231127,112100,7185849950,36900,37000,37000,36900,151
|
|
20231127,112000,7180270100,37000,36950,37000,36950,158
|
|
20231127,111900,7174425050,36950,36900,36950,36850,290
|
|
20231127,111800,7163720850,36850,36800,36900,36800,771
|
|
20231127,111700,7135294650,36850,36800,36900,36800,1904
|
|
20231127,111600,7065151850,36800,36750,36800,36750,283
|
|
20231127,111500,7054742000,36750,36800,36800,36750,2243
|
|
20231127,111400,6972301700,36800,36850,36850,36800,3248
|
|
20231127,111300,6852772300,36850,36850,36900,36850,3538
|
|
20231127,111200,6722386750,36850,36850,36900,36850,549
|
|
20231127,111100,6702155750,36850,36850,36900,36850,1399
|
|
20231127,111000,6650595200,36850,37000,37000,36850,9174
|
|
20231127,110900,6311808350,37000,37000,37050,37000,541
|
|
20231127,110800,6291789000,37050,37050,37050,37000,1060
|
|
20231127,110700,6252543000,37050,37050,37050,37000,602
|
|
20231127,110600,6230246850,37050,37050,37100,37050,1270
|
|
20231127,110500,6183192300,37050,37100,37150,37050,4050
|
|
20231127,110400,6032936500,37100,37100,37150,37100,597
|
|
20231127,110300,6010760400,37100,37100,37150,37100,177
|
|
20231127,110200,6004190400,37100,37200,37200,37100,555
|
|
20231127,110100,5983574700,37200,37150,37200,37150,216
|
|
20231127,110000,5975542350,37200,37150,37200,37150,463
|
|
20231127,105900,5958338350,37150,37150,37150,37100,2351
|
|
20231127,105800,5871000200,37200,37200,37200,37150,174
|
|
20231127,105700,5864530700,37200,37150,37200,37150,1868
|
|
20231127,105600,5795106850,37150,37200,37200,37150,264
|
|
20231127,105500,5785293200,37150,37200,37200,37150,378
|
|
20231127,105400,5771244950,37150,37100,37150,37100,291
|
|
20231127,105300,5760435800,37150,37150,37200,37150,1100
|
|
20231127,105200,5719570550,37150,37150,37150,37150,96
|
|
20231127,105100,5716004150,37150,37150,37200,37150,3235
|
|
20231127,105000,5595819100,37150,37100,37150,37100,416
|
|
20231127,104900,5580376700,37150,37150,37150,37100,122
|
|
20231127,104800,5575845100,37100,37100,37150,37100,403
|
|
20231127,104700,5560893750,37150,37100,37150,37100,131
|
|
20231127,104600,5556031600,37100,37100,37150,37100,403
|
|
20231127,104500,5541066800,37100,37100,37150,37100,773
|
|
20231127,104400,5512388000,37150,37100,37150,37100,215
|
|
20231127,104300,5504404900,37100,37100,37150,37100,687
|
|
20231127,104200,5478915400,37150,37100,37150,37100,1435
|
|
20231127,104100,5425623200,37150,37150,37150,37100,132
|
|
20231127,104000,5420723750,37100,37100,37150,37100,128
|
|
20231127,103900,5415970750,37100,37100,37150,37100,658
|
|
20231127,103800,5391540450,37150,37100,37150,37100,1145
|
|
20231127,103700,5349021550,37100,37100,37150,37100,847
|
|
20231127,103600,5317592800,37150,37100,37150,37100,340
|
|
20231127,103500,5304968850,37100,37100,37150,37050,882
|
|
20231127,103400,5272238500,37100,37100,37100,37050,619
|
|
20231127,103300,5249277350,37100,37050,37100,37050,856
|
|
20231127,103200,5217525300,37100,37050,37100,37050,1154
|
|
20231127,103100,5174719000,37100,37000,37100,37000,580
|
|
20231127,103000,5153245900,37000,37050,37050,37000,311
|
|
20231127,102900,5141724500,37050,37050,37100,37050,642
|
|
20231127,102800,5117938150,37050,37050,37050,37050,219
|
|
20231127,102700,5109824200,37050,37000,37050,37000,275
|
|
20231127,102600,5099635700,37050,37050,37100,37000,849
|
|
20231127,102500,5068168300,37100,37050,37100,37050,187
|
|
20231127,102400,5061234650,37050,37000,37100,37000,162
|
|
20231127,102300,5055229200,37100,37000,37100,37000,1319
|
|
20231127,102200,5006353650,37000,37000,37000,37000,50
|
|
20231127,102100,5004503650,37000,37000,37050,37000,595
|
|
20231127,102000,4982488400,37000,37000,37050,37000,304
|
|
20231127,101900,4971240050,37000,37050,37050,37000,259
|
|
20231127,101800,4961648450,37050,37000,37050,36950,315
|
|
20231127,101700,4949982650,37000,36950,37000,36950,348
|
|
20231127,101600,4937121000,36950,37000,37000,36950,229
|
|
20231127,101500,4928648250,37000,37000,37000,36950,944
|
|
20231127,101400,4893751150,36950,36950,37000,36950,437
|
|
20231127,101300,4877602450,36950,37000,37000,36950,1116
|
|
20231127,101200,4836354500,37000,36950,37000,36950,371
|
|
20231127,101100,4822641200,36950,37000,37000,36950,232
|
|
20231127,101000,4814065950,37000,36950,37000,36950,258
|
|
20231127,100900,4804531650,36950,37000,37000,36950,629
|
|
20231127,100800,4781286250,36950,37000,37000,36950,370
|
|
20231127,100700,4767603500,37000,36950,37000,36950,159
|
|
20231127,100600,4761723550,37000,37000,37000,36950,165
|
|
20231127,100500,4755618750,37000,37000,37000,36900,3982
|
|
20231127,100400,4608463350,37000,36950,37000,36950,205
|
|
20231127,100300,4600883000,36950,37050,37050,36900,5252
|
|
20231127,100200,4406828050,37050,37000,37100,37000,5401
|
|
20231127,100100,4206965250,37000,37000,37100,36950,2710
|
|
20231127,100000,4106612100,37000,36950,37000,36950,179
|
|
20231127,095900,4099991650,36950,37000,37000,36950,133
|
|
20231127,095800,4095074050,37000,37000,37050,36950,1307
|
|
20231127,095700,4046720900,37000,37000,37050,37000,751
|
|
20231127,095600,4018925600,37050,37050,37050,37000,1869
|
|
20231127,095500,3949682250,37050,37050,37100,37050,453
|
|
20231127,095400,3932896600,37100,37150,37150,37100,2451
|
|
20231127,095300,3841918650,37200,37200,37250,37200,928
|
|
20231127,095200,3807397000,37200,37200,37250,37200,1015
|
|
20231127,095100,3769626350,37200,37200,37250,37200,916
|
|
20231127,095000,3735527800,37150,37150,37200,37150,1380
|
|
20231127,094900,3684209600,37200,37150,37200,37150,4098
|
|
20231127,094800,3531790850,37150,37150,37150,37150,1117
|
|
20231127,094700,3490294300,37150,37150,37200,37150,293
|
|
20231127,094600,3479407100,37150,37150,37200,37150,267
|
|
20231127,094500,3469483550,37150,37150,37200,37100,607
|
|
20231127,094400,3446945000,37150,37100,37150,37100,447
|
|
20231127,094300,3430351050,37150,37150,37150,37100,555
|
|
20231127,094200,3409738950,37150,37150,37150,37100,1048
|
|
20231127,094100,3370817350,37100,37200,37200,37100,1666
|
|
20231127,094000,3308887600,37250,37200,37250,37200,1129
|
|
20231127,093900,3266841350,37200,37300,37300,37200,1422
|
|
20231127,093800,3213846900,37300,37300,37300,37200,4183
|
|
20231127,093700,3057945350,37250,37200,37250,37200,914
|
|
20231127,093600,3023907250,37200,37200,37250,37200,1132
|
|
20231127,093500,2981789150,37200,37250,37250,37200,1043
|
|
20231127,093400,2942944400,37250,37200,37400,37150,4429
|
|
20231127,093300,2777620550,37200,37150,37250,37100,3071
|
|
20231127,093200,2663422150,37150,37150,37150,37100,444
|
|
20231127,093100,2646931600,37150,37050,37200,37050,2586
|
|
20231127,093000,2550926050,37050,37100,37100,37050,1106
|
|
20231127,092900,2509945800,37100,37150,37150,37100,1481
|
|
20231127,092800,2454993850,37150,37050,37150,37050,1061
|
|
20231127,092700,2415627200,37050,37150,37150,37050,1244
|
|
20231127,092600,2369478750,37150,37150,37150,37100,673
|
|
20231127,092500,2344502800,37100,37100,37150,37100,1595
|
|
20231127,092400,2285305850,37100,37050,37100,37000,2956
|
|
20231127,092300,2175784750,37050,37000,37050,37000,481
|
|
20231127,092200,2157974050,36950,37000,37000,36950,781
|
|
20231127,092100,2129085500,37000,36950,37000,36950,634
|
|
20231127,092000,2105627550,37000,36900,37050,36900,2755
|
|
20231127,091900,2003793350,36950,36900,36950,36900,518
|
|
20231127,091800,1984667000,36900,36800,36900,36750,5685
|
|
20231127,091700,1775424800,36800,36900,36900,36750,4117
|
|
20231127,091600,1623875400,36900,36900,36900,36900,673
|
|
20231127,091500,1599041700,36900,36900,36950,36900,620
|
|
20231127,091400,1576161600,36950,37050,37050,36900,1504
|
|
20231127,091300,1520560200,37050,36900,37050,36900,4894
|
|
20231127,091200,1339531250,36900,36900,36900,36850,1719
|
|
20231127,091100,1276105700,36900,36700,36900,36600,2898
|
|
20231127,091000,1169536100,36700,36850,36850,36700,1335
|
|
20231127,090900,1120421150,36800,36850,36850,36800,152
|
|
20231127,090800,1114823600,36850,36900,36900,36850,685
|
|
20231127,090700,1089573550,36850,36900,36900,36850,1725
|
|
20231127,090600,1026004750,36900,36750,36900,36750,3428
|
|
20231127,090500,899804700,36800,36600,36800,36600,1067
|
|
20231127,090400,860602350,36650,36550,36650,36400,3880
|
|
20231127,090300,718890600,36500,36650,36800,36500,4306
|
|
20231127,090200,561176400,36650,36650,36850,36600,4583
|
|
20231127,090100,393069100,36650,36800,36800,36600,4253
|
|
20231127,090000,236888300,36800,36900,36950,36800,5851
|