618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191500,385718600,25700,25700,25700,25700,1073
|
|
20231127,191400,385718600,25700,25700,25700,25700,0
|
|
20231127,191300,385718600,25700,25700,25700,25700,0
|
|
20231127,191200,385718600,25700,25700,25700,25700,0
|
|
20231127,191100,385718600,25700,25700,25700,25700,0
|
|
20231127,191000,385718600,25700,25700,25700,25700,0
|
|
20231127,190900,385718600,25700,25700,25700,25700,0
|
|
20231127,190800,385718600,25700,25700,25700,25700,0
|
|
20231127,190700,385718600,25700,25700,25700,25700,0
|
|
20231127,190600,385718600,25700,25700,25700,25700,0
|
|
20231127,190500,385718600,25700,25700,25700,25700,0
|
|
20231127,190400,385718600,25700,25700,25700,25700,0
|
|
20231127,190300,385718600,25700,25700,25700,25700,0
|
|
20231127,190200,385718600,25700,25700,25700,25700,0
|
|
20231127,190100,385718600,25700,25700,25700,25700,0
|
|
20231127,190000,385718600,25700,25700,25700,25700,0
|
|
20231127,185900,385718600,25700,25700,25700,25700,0
|
|
20231127,185800,385718600,25700,25700,25700,25700,0
|
|
20231127,185700,385718600,25700,25700,25700,25700,0
|
|
20231127,185600,385718600,25700,25700,25700,25700,0
|
|
20231127,185500,385718600,25700,25700,25700,25700,0
|
|
20231127,185400,385718600,25700,25700,25700,25700,0
|
|
20231127,185300,385718600,25700,25700,25700,25700,0
|
|
20231127,185200,385718600,25700,25700,25700,25700,0
|
|
20231127,185100,385718600,25700,25700,25700,25700,0
|
|
20231127,185000,385718600,25700,25700,25700,25700,0
|
|
20231127,184900,385718600,25700,25700,25700,25700,0
|
|
20231127,184800,385718600,25700,25700,25700,25700,0
|
|
20231127,184700,385718600,25700,25700,25700,25700,0
|
|
20231127,184600,385718600,25700,25700,25700,25700,0
|
|
20231127,184500,385718600,25700,25700,25700,25700,1073
|
|
20231127,184400,385718600,25700,25700,25700,25700,0
|
|
20231127,184300,385718600,25700,25700,25700,25700,0
|
|
20231127,184200,385718600,25700,25700,25700,25700,0
|
|
20231127,184100,385718600,25700,25700,25700,25700,0
|
|
20231127,184000,385718600,25700,25700,25700,25700,0
|
|
20231127,183900,385718600,25700,25700,25700,25700,0
|
|
20231127,183800,385718600,25700,25700,25700,25700,0
|
|
20231127,183700,385718600,25700,25700,25700,25700,0
|
|
20231127,183600,385718600,25700,25700,25700,25700,0
|
|
20231127,183500,385718600,25700,25700,25700,25700,0
|
|
20231127,183400,385718600,25700,25700,25700,25700,0
|
|
20231127,183300,385718600,25700,25700,25700,25700,0
|
|
20231127,183200,385718600,25700,25700,25700,25700,0
|
|
20231127,183100,385718600,25700,25700,25700,25700,0
|
|
20231127,183000,385718600,25700,25700,25700,25700,0
|
|
20231127,182900,385718600,25700,25700,25700,25700,0
|
|
20231127,182800,385718600,25700,25700,25700,25700,0
|
|
20231127,182700,385718600,25700,25700,25700,25700,0
|
|
20231127,182600,385718600,25700,25700,25700,25700,0
|
|
20231127,182500,385718600,25700,25700,25700,25700,0
|
|
20231127,182400,385718600,25700,25700,25700,25700,0
|
|
20231127,182300,385718600,25700,25700,25700,25700,0
|
|
20231127,182200,385718600,25700,25700,25700,25700,0
|
|
20231127,182100,385718600,25700,25700,25700,25700,0
|
|
20231127,182000,385718600,25700,25700,25700,25700,0
|
|
20231127,181900,385718600,25700,25700,25700,25700,0
|
|
20231127,181800,385718600,25700,25700,25700,25700,0
|
|
20231127,181700,385718600,25700,25700,25700,25700,0
|
|
20231127,181600,385718600,25700,25700,25700,25700,0
|
|
20231127,181500,385718600,25700,25700,25700,25700,1073
|
|
20231127,181400,385718600,25700,25700,25700,25700,0
|
|
20231127,181300,385718600,25700,25700,25700,25700,0
|
|
20231127,181200,385718600,25700,25700,25700,25700,0
|
|
20231127,181100,385718600,25700,25700,25700,25700,0
|
|
20231127,181000,385718600,25700,25700,25700,25700,0
|
|
20231127,180900,385718600,25700,25700,25700,25700,0
|
|
20231127,180800,385718600,25700,25700,25700,25700,0
|
|
20231127,180700,385718600,25700,25700,25700,25700,0
|
|
20231127,180600,385718600,25700,25700,25700,25700,0
|
|
20231127,180500,385718600,25700,25700,25700,25700,0
|
|
20231127,180400,385718600,25700,25700,25700,25700,0
|
|
20231127,180300,385718600,25700,25700,25700,25700,0
|
|
20231127,180200,385718600,25700,25700,25700,25700,0
|
|
20231127,180100,385718600,25700,25700,25700,25700,0
|
|
20231127,180000,385718600,25700,25700,25700,25700,0
|
|
20231127,175900,385718600,25700,25700,25700,25700,0
|
|
20231127,175800,385718600,25700,25700,25700,25700,0
|
|
20231127,175700,385718600,25700,25700,25700,25700,0
|
|
20231127,175600,385718600,25700,25700,25700,25700,0
|
|
20231127,175500,385718600,25700,25700,25700,25700,0
|
|
20231127,175400,385718600,25700,25700,25700,25700,0
|
|
20231127,175300,385718600,25700,25700,25700,25700,0
|
|
20231127,175200,385718600,25700,25700,25700,25700,0
|
|
20231127,175100,385718600,25700,25700,25700,25700,0
|
|
20231127,175000,385718600,25700,25700,25700,25700,0
|
|
20231127,174900,385718600,25700,25700,25700,25700,0
|
|
20231127,174800,385718600,25700,25700,25700,25700,0
|
|
20231127,174700,385718600,25700,25700,25700,25700,0
|
|
20231127,174600,385718600,25700,25700,25700,25700,0
|
|
20231127,174500,385718600,25700,25700,25700,25700,1073
|
|
20231127,174400,385718600,25700,25700,25700,25700,0
|
|
20231127,174300,385718600,25700,25700,25700,25700,0
|
|
20231127,174200,385718600,25700,25700,25700,25700,0
|
|
20231127,174100,385718600,25700,25700,25700,25700,0
|
|
20231127,174000,385718600,25700,25700,25700,25700,0
|
|
20231127,173900,385718600,25700,25700,25700,25700,0
|
|
20231127,173800,385718600,25700,25700,25700,25700,0
|
|
20231127,173700,385718600,25700,25700,25700,25700,0
|
|
20231127,173600,385718600,25700,25700,25700,25700,0
|
|
20231127,173500,385718600,25700,25700,25700,25700,0
|
|
20231127,173400,385718600,25700,25700,25700,25700,0
|
|
20231127,173300,385718600,25700,25700,25700,25700,0
|
|
20231127,173200,385718600,25700,25700,25700,25700,0
|
|
20231127,173100,385718600,25700,25700,25700,25700,0
|
|
20231127,173000,385718600,25700,25700,25700,25700,0
|
|
20231127,172900,385718600,25700,25700,25700,25700,0
|
|
20231127,172800,385718600,25700,25700,25700,25700,0
|
|
20231127,172700,385718600,25700,25700,25700,25700,0
|
|
20231127,172600,385718600,25700,25700,25700,25700,0
|
|
20231127,172500,385718600,25700,25700,25700,25700,0
|
|
20231127,172400,385718600,25700,25700,25700,25700,0
|
|
20231127,172300,385718600,25700,25700,25700,25700,0
|
|
20231127,172200,385718600,25700,25700,25700,25700,0
|
|
20231127,172100,385718600,25700,25700,25700,25700,0
|
|
20231127,172000,385718600,25700,25700,25700,25700,0
|
|
20231127,171900,385718600,25700,25700,25700,25700,0
|
|
20231127,171800,385718600,25700,25700,25700,25700,0
|
|
20231127,171700,385718600,25700,25700,25700,25700,0
|
|
20231127,171600,385718600,25700,25700,25700,25700,0
|
|
20231127,171500,385718600,25700,25700,25700,25700,1073
|
|
20231127,171400,385718600,25700,25700,25700,25700,0
|
|
20231127,171300,385718600,25700,25700,25700,25700,0
|
|
20231127,171200,385718600,25700,25700,25700,25700,0
|
|
20231127,171100,385718600,25700,25700,25700,25700,0
|
|
20231127,171000,385718600,25700,25700,25700,25700,0
|
|
20231127,170900,385718600,25700,25700,25700,25700,0
|
|
20231127,170800,385718600,25700,25700,25700,25700,0
|
|
20231127,170700,385718600,25700,25700,25700,25700,0
|
|
20231127,170600,385718600,25700,25700,25700,25700,0
|
|
20231127,170500,385718600,25700,25700,25700,25700,0
|
|
20231127,170400,385718600,25700,25700,25700,25700,0
|
|
20231127,170300,385718600,25700,25700,25700,25700,0
|
|
20231127,170200,385718600,25700,25700,25700,25700,0
|
|
20231127,170100,385718600,25700,25700,25700,25700,0
|
|
20231127,170000,385718600,25700,25700,25700,25700,0
|
|
20231127,165900,385718600,25700,25700,25700,25700,0
|
|
20231127,165800,385718600,25700,25700,25700,25700,0
|
|
20231127,165700,385718600,25700,25700,25700,25700,0
|
|
20231127,165600,385718600,25700,25700,25700,25700,0
|
|
20231127,165500,385718600,25700,25700,25700,25700,0
|
|
20231127,165400,385718600,25700,25700,25700,25700,0
|
|
20231127,165300,385718600,25700,25700,25700,25700,0
|
|
20231127,165200,385718600,25700,25700,25700,25700,0
|
|
20231127,165100,385718600,25700,25700,25700,25700,0
|
|
20231127,165000,385718600,25700,25700,25700,25700,0
|
|
20231127,164900,385718600,25700,25700,25700,25700,0
|
|
20231127,164800,385718600,25700,25700,25700,25700,0
|
|
20231127,164700,385718600,25700,25700,25700,25700,0
|
|
20231127,164600,385718600,25700,25700,25700,25700,0
|
|
20231127,164500,385718600,25700,25700,25700,25700,1073
|
|
20231127,164400,385718600,25700,25700,25700,25700,0
|
|
20231127,164300,385718600,25700,25700,25700,25700,0
|
|
20231127,164200,385718600,25700,25700,25700,25700,0
|
|
20231127,164100,385718600,25700,25700,25700,25700,0
|
|
20231127,164000,385718600,25700,25700,25700,25700,0
|
|
20231127,163900,385718600,25700,25700,25700,25700,0
|
|
20231127,163800,385718600,25700,25700,25700,25700,0
|
|
20231127,163700,385718600,25700,25700,25700,25700,0
|
|
20231127,163600,385718600,25700,25700,25700,25700,0
|
|
20231127,163500,385718600,25700,25700,25700,25700,0
|
|
20231127,163400,385718600,25700,25700,25700,25700,0
|
|
20231127,163300,385718600,25700,25700,25700,25700,0
|
|
20231127,163200,385718600,25700,25700,25700,25700,0
|
|
20231127,163100,385718600,25700,25700,25700,25700,0
|
|
20231127,163000,385718600,25700,25700,25700,25700,0
|
|
20231127,162900,385718600,25700,25700,25700,25700,0
|
|
20231127,162800,385718600,25700,25700,25700,25700,0
|
|
20231127,162700,385718600,25700,25700,25700,25700,0
|
|
20231127,162600,385718600,25700,25700,25700,25700,0
|
|
20231127,162500,385718600,25700,25700,25700,25700,0
|
|
20231127,162400,385718600,25700,25700,25700,25700,0
|
|
20231127,162300,385718600,25700,25700,25700,25700,0
|
|
20231127,162200,385718600,25700,25700,25700,25700,0
|
|
20231127,162100,385718600,25700,25700,25700,25700,0
|
|
20231127,162000,385718600,25700,25700,25700,25700,0
|
|
20231127,161900,385718600,25700,25700,25700,25700,0
|
|
20231127,161800,385718600,25700,25700,25700,25700,0
|
|
20231127,161700,385718600,25700,25700,25700,25700,0
|
|
20231127,161600,385718600,25700,25700,25700,25700,0
|
|
20231127,161500,385718600,25700,25700,25700,25700,1073
|
|
20231127,161400,385718600,25700,25700,25700,25700,0
|
|
20231127,161300,385718600,25700,25700,25700,25700,0
|
|
20231127,161200,385718600,25700,25700,25700,25700,0
|
|
20231127,161100,385718600,25700,25700,25700,25700,0
|
|
20231127,161000,385718600,25700,25700,25700,25700,0
|
|
20231127,160900,385718600,25700,25700,25700,25700,0
|
|
20231127,160800,385718600,25700,25700,25700,25700,0
|
|
20231127,160700,385718600,25700,25700,25700,25700,0
|
|
20231127,160600,385718600,25700,25700,25700,25700,0
|
|
20231127,160500,385718600,25700,25700,25700,25700,0
|
|
20231127,160400,385718600,25700,25700,25700,25700,0
|
|
20231127,160300,385718600,25700,25700,25700,25700,0
|
|
20231127,160200,385718600,25700,25700,25700,25700,0
|
|
20231127,160100,385718600,25700,25700,25700,25700,0
|
|
20231127,160000,385718600,25700,25700,25700,25700,0
|
|
20231127,155900,385718600,25700,25700,25700,25700,0
|
|
20231127,155800,385718600,25700,25700,25700,25700,0
|
|
20231127,155700,385718600,25700,25700,25700,25700,0
|
|
20231127,155600,385718600,25700,25700,25700,25700,0
|
|
20231127,155500,385718600,25700,25700,25700,25700,0
|
|
20231127,155400,385718600,25700,25700,25700,25700,0
|
|
20231127,155300,385718600,25700,25700,25700,25700,0
|
|
20231127,155200,385718600,25700,25700,25700,25700,0
|
|
20231127,155100,385718600,25700,25700,25700,25700,0
|
|
20231127,155000,385718600,25700,25700,25700,25700,0
|
|
20231127,154900,385718600,25700,25700,25700,25700,0
|
|
20231127,154800,385718600,25700,25700,25700,25700,0
|
|
20231127,154700,385718600,25700,25700,25700,25700,0
|
|
20231127,154600,385718600,25700,25700,25700,25700,0
|
|
20231127,154500,385718600,25700,25700,25700,25700,1073
|
|
20231127,154400,385718600,25700,25700,25700,25700,0
|
|
20231127,154300,385718600,25700,25700,25700,25700,0
|
|
20231127,154200,385718600,25700,25700,25700,25700,0
|
|
20231127,154100,385718600,25700,25700,25700,25700,0
|
|
20231127,154000,385718600,25700,25700,25700,25700,0
|
|
20231127,153900,385718600,25700,25700,25700,25700,0
|
|
20231127,153800,385718600,25700,25700,25700,25700,0
|
|
20231127,153700,385718600,25700,25700,25700,25700,0
|
|
20231127,153600,385718600,25700,25700,25700,25700,0
|
|
20231127,153500,385718600,25700,25700,25700,25700,0
|
|
20231127,153400,385718600,25700,25700,25700,25700,0
|
|
20231127,153300,385718600,25700,25700,25700,25700,0
|
|
20231127,153200,385718600,25700,25700,25700,25700,0
|
|
20231127,153100,385718600,25700,25700,25700,25700,0
|
|
20231127,153000,385718600,25700,25700,25700,25700,1073
|
|
20231127,152900,358142500,25600,25600,25600,25600,0
|
|
20231127,152800,358142500,25600,25600,25600,25600,0
|
|
20231127,152700,358142500,25600,25600,25600,25600,0
|
|
20231127,152600,358142500,25600,25600,25600,25600,0
|
|
20231127,152500,358142500,25600,25600,25600,25600,0
|
|
20231127,152400,358142500,25600,25600,25600,25600,0
|
|
20231127,152300,358142500,25600,25600,25600,25600,0
|
|
20231127,152200,358142500,25600,25600,25600,25600,0
|
|
20231127,152100,358142500,25600,25600,25600,25600,0
|
|
20231127,152000,358142500,25600,25600,25600,25600,0
|
|
20231127,151900,358142500,25600,25550,25600,25550,11
|
|
20231127,151800,357861000,25600,25550,25600,25550,25
|
|
20231127,151700,357222000,25550,25500,25550,25500,75
|
|
20231127,151600,355309450,25500,25500,25500,25500,0
|
|
20231127,151500,355309450,25500,25500,25500,25500,46
|
|
20231127,151400,354136450,25500,25450,25500,25450,8
|
|
20231127,151300,353932650,25450,25400,25450,25400,213
|
|
20231127,151200,348521800,25400,25400,25400,25400,3
|
|
20231127,151100,348445600,25400,25400,25400,25400,36
|
|
20231127,151000,347531200,25450,25400,25450,25400,59
|
|
20231127,150900,346032000,25400,25400,25400,25400,0
|
|
20231127,150800,346032000,25400,25450,25450,25400,187
|
|
20231127,150700,341282150,25450,25450,25450,25450,6
|
|
20231127,150600,341129450,25400,25400,25400,25400,36
|
|
20231127,150500,340215050,25450,25450,25450,25450,1
|
|
20231127,150400,340189600,25450,25450,25450,25450,4
|
|
20231127,150300,340087800,25450,25450,25450,25450,4
|
|
20231127,150200,339986000,25400,25400,25400,25400,0
|
|
20231127,150100,339986000,25400,25400,25400,25400,36
|
|
20231127,150000,339071600,25450,25350,25450,25350,28
|
|
20231127,145900,338361400,25350,25400,25400,25350,16
|
|
20231127,145800,337955600,25400,25400,25400,25400,27
|
|
20231127,145700,337269800,25400,25400,25400,25400,12
|
|
20231127,145600,336965000,25400,25400,25400,25400,47
|
|
20231127,145500,335771200,25400,25400,25400,25400,17
|
|
20231127,145400,335339400,25400,25400,25400,25400,6
|
|
20231127,145300,335187000,25400,25450,25450,25400,13
|
|
20231127,145200,334856750,25400,25450,25450,25400,14
|
|
20231127,145100,334501000,25400,25400,25450,25400,64
|
|
20231127,145000,332875150,25400,25400,25400,25400,18
|
|
20231127,144900,332417950,25400,25400,25400,25400,6
|
|
20231127,144800,332265550,25400,25400,25400,25400,12
|
|
20231127,144700,331960750,25400,25400,25400,25400,11
|
|
20231127,144600,331681350,25400,25400,25400,25400,47
|
|
20231127,144500,330487550,25400,25400,25400,25400,12
|
|
20231127,144400,330182750,25400,25400,25400,25400,12
|
|
20231127,144300,329877950,25400,25400,25400,25400,25
|
|
20231127,144200,329242950,25400,25450,25450,25400,10
|
|
20231127,144100,328988900,25400,25400,25400,25400,14
|
|
20231127,144000,328633300,25400,25400,25400,25400,45
|
|
20231127,143900,327490300,25400,25400,25400,25400,112
|
|
20231127,143800,324645500,25400,25400,25400,25400,12
|
|
20231127,143700,324340700,25400,25400,25400,25400,13
|
|
20231127,143600,324010500,25400,25400,25400,25400,10
|
|
20231127,143500,323756500,25400,25450,25450,25400,88
|
|
20231127,143400,321519400,25450,25450,25450,25450,17
|
|
20231127,143300,321086750,25500,25450,25500,25450,8
|
|
20231127,143200,320883050,25550,25550,25550,25550,0
|
|
20231127,143100,320883050,25550,25400,25550,25400,41
|
|
20231127,143000,319838900,25400,25400,25400,25400,55
|
|
20231127,142900,318441900,25400,25400,25400,25400,15
|
|
20231127,142800,318060900,25450,25450,25450,25450,9
|
|
20231127,142700,317831850,25450,25450,25450,25450,20
|
|
20231127,142600,317322850,25450,25500,25500,25450,11
|
|
20231127,142500,317042550,25500,25550,25550,25500,48
|
|
20231127,142400,315816950,25550,25600,25600,25550,13
|
|
20231127,142300,315484750,25600,25600,25600,25600,24
|
|
20231127,142200,314870350,25600,25600,25650,25600,29
|
|
20231127,142100,314126850,25650,25650,25650,25650,20
|
|
20231127,142000,313613850,25650,25650,25650,25600,62
|
|
20231127,141900,312024400,25650,25650,25650,25650,80
|
|
20231127,141800,309972400,25600,25600,25650,25600,164
|
|
20231127,141700,305769700,25600,25650,25650,25600,125
|
|
20231127,141600,302568500,25600,25600,25650,25600,16
|
|
20231127,141500,302158850,25650,25550,25650,25550,195
|
|
20231127,141400,297165200,25600,25600,25650,25550,29
|
|
20231127,141300,296423750,25600,25600,25600,25600,50
|
|
20231127,141200,295143750,25600,25600,25600,25550,24
|
|
20231127,141100,294529400,25550,25550,25600,25550,17
|
|
20231127,141000,294094400,25550,25550,25550,25550,48
|
|
20231127,140900,292868000,25550,25600,25600,25550,52
|
|
20231127,140800,291538600,25600,25500,25650,25500,41
|
|
20231127,140700,290492050,25500,25500,25500,25500,17
|
|
20231127,140600,290058550,25500,25500,25500,25450,22
|
|
20231127,140500,289497650,25500,25500,25500,25450,105
|
|
20231127,140400,286820350,25450,25500,25500,25450,58
|
|
20231127,140300,285343650,25400,25350,25400,25350,274
|
|
20231127,140200,278384600,25350,25300,25350,25300,16
|
|
20231127,140100,277979700,25350,25350,25350,25350,12
|
|
20231127,140000,277675500,25350,25400,25400,25300,24
|
|
20231127,135900,277066850,25300,25300,25350,25300,53
|
|
20231127,135800,275725000,25350,25300,25350,25300,14
|
|
20231127,135700,275370750,25350,25300,25350,25300,12
|
|
20231127,135600,275067100,25300,25300,25350,25300,66
|
|
20231127,135500,273394800,25300,25300,25350,25300,27
|
|
20231127,135400,272711300,25350,25350,25350,25350,343
|
|
20231127,135300,264016250,25350,25350,25350,25350,17
|
|
20231127,135200,263585300,25350,25350,25350,25350,12
|
|
20231127,135100,263281100,25350,25350,25350,25350,14
|
|
20231127,135000,262926200,25350,25350,25400,25350,14
|
|
20231127,134900,262571250,25350,25350,25350,25350,172
|
|
20231127,134800,258211050,25350,25400,25400,25350,301
|
|
20231127,134700,250579000,25400,25400,25400,25400,28
|
|
20231127,134600,249867800,25350,25350,25350,25350,21
|
|
20231127,134500,249335450,25350,25350,25350,25350,12
|
|
20231127,134400,249031250,25400,25400,25400,25400,40
|
|
20231127,134300,248015250,25400,25350,25400,25350,24
|
|
20231127,134200,247406150,25350,25350,25350,25350,10
|
|
20231127,134100,247152650,25350,25400,25450,25350,11
|
|
20231127,134000,246872900,25350,25350,25350,25350,2
|
|
20231127,133900,246822200,25350,25350,25350,25350,37
|
|
20231127,133800,245884250,25400,25400,25400,25400,6
|
|
20231127,133700,245731850,25400,25400,25400,25400,6
|
|
20231127,133600,245579450,25350,25350,25350,25350,0
|
|
20231127,133500,245579450,25350,25350,25350,25350,2
|
|
20231127,133400,245528750,25350,25350,25400,25350,4
|
|
20231127,133300,245427300,25350,25400,25400,25350,38
|
|
20231127,133200,244463950,25350,25350,25350,25350,0
|
|
20231127,133100,244463950,25350,25350,25350,25350,3
|
|
20231127,133000,244387900,25350,25350,25350,25350,0
|
|
20231127,132900,244387900,25350,25350,25350,25350,12
|
|
20231127,132800,244083700,25350,25400,25400,25350,40
|
|
20231127,132700,243069250,25400,25400,25400,25400,1
|
|
20231127,132600,243043850,25450,25450,25450,25450,1
|
|
20231127,132500,243018400,25350,25350,25350,25350,2
|
|
20231127,132400,242967700,25400,25350,25400,25350,4
|
|
20231127,132300,242866250,25450,25350,25450,25350,40
|
|
20231127,132200,241852050,25350,25350,25350,25350,2
|
|
20231127,132100,241801350,25350,25350,25350,25350,32
|
|
20231127,132000,240990150,25350,25450,25450,25350,7
|
|
20231127,131900,240812300,25450,25350,25450,25350,7
|
|
20231127,131800,240634550,25350,25350,25350,25350,36
|
|
20231127,131700,239721950,25350,25350,25350,25350,1
|
|
20231127,131600,239696600,25350,25350,25350,25350,2
|
|
20231127,131500,239645900,25400,25400,25400,25400,2
|
|
20231127,131400,239595100,25400,25400,25400,25400,49
|
|
20231127,131300,238350500,25350,25350,25350,25350,38
|
|
20231127,131200,237387200,25350,25400,25400,25350,3
|
|
20231127,131100,237311100,25350,25400,25400,25350,2
|
|
20231127,131000,237260350,25350,25350,25350,25350,2
|
|
20231127,130900,237209650,25400,25350,25400,25350,4
|
|
20231127,130800,237108200,25400,25350,25400,25350,68
|
|
20231127,130700,235382800,25400,25450,25450,25400,12
|
|
20231127,130600,235077950,25400,25400,25450,25400,20
|
|
20231127,130500,234569750,25400,25350,25400,25350,7
|
|
20231127,130400,234392000,25350,25350,25350,25350,0
|
|
20231127,130300,234392000,25350,25350,25350,25350,5
|
|
20231127,130200,234265250,25350,25350,25350,25350,36
|
|
20231127,130100,233352650,25400,25350,25400,25350,23
|
|
20231127,130000,232769400,25350,25400,25400,25350,2
|
|
20231127,125900,232718650,25400,25400,25400,25400,0
|
|
20231127,125800,232718650,25400,25450,25450,25400,2
|
|
20231127,125700,232667800,25350,25400,25400,25350,39
|
|
20231127,125600,231678500,25350,25450,25450,25350,3
|
|
20231127,125500,231602250,25450,25450,25450,25450,9
|
|
20231127,125400,231373200,25450,25450,25450,25400,5
|
|
20231127,125300,231246100,25400,25400,25400,25400,2
|
|
20231127,125200,231195300,25350,25400,25400,25350,39
|
|
20231127,125100,230206600,25350,25400,25400,25350,30
|
|
20231127,125000,229444650,25400,25400,25400,25400,3
|
|
20231127,124900,229368450,25350,25350,25350,25350,0
|
|
20231127,124800,229368450,25350,25400,25400,25350,4
|
|
20231127,124700,229267000,25450,25350,25450,25350,38
|
|
20231127,124600,228303500,25450,25450,25450,25350,8
|
|
20231127,124500,228100000,25350,25350,25350,25350,2
|
|
20231127,124400,228049300,25350,25400,25400,25350,3
|
|
20231127,124300,227973150,25350,25350,25350,25350,0
|
|
20231127,124200,227973150,25350,25400,25400,25350,39
|
|
20231127,124100,226984050,25450,25450,25450,25400,4
|
|
20231127,124000,226882350,25450,25350,25450,25350,3
|
|
20231127,123900,226806100,25350,25350,25350,25350,1
|
|
20231127,123800,226780750,25350,25400,25400,25350,52
|
|
20231127,123700,225460000,25400,25400,25400,25350,236
|
|
20231127,123600,219467200,25450,25400,25450,25400,8
|
|
20231127,123500,219263900,25400,25400,25400,25400,30
|
|
20231127,123400,218501900,25400,25400,25400,25400,1
|
|
20231127,123300,218476500,25400,25350,25400,25350,10
|
|
20231127,123200,218222600,25350,25350,25350,25350,3
|
|
20231127,123100,218146550,25350,25350,25350,25350,36
|
|
20231127,123000,217233950,25400,25400,25400,25400,532
|
|
20231127,122900,203721150,25400,25400,25400,25400,223
|
|
20231127,122800,198056950,25400,25400,25400,25400,1
|
|
20231127,122700,198031550,25400,25450,25450,25400,79
|
|
20231127,122600,196024900,25400,25400,25450,25400,238
|
|
20231127,122500,189979600,25450,25450,25450,25450,3
|
|
20231127,122400,189903250,25400,25400,25400,25400,1
|
|
20231127,122300,189877850,25450,25400,25450,25400,3
|
|
20231127,122200,189801600,25400,25400,25450,25400,11
|
|
20231127,122100,189521850,25450,25450,25450,25450,611
|
|
20231127,122000,173971900,25450,25450,25500,25450,200
|
|
20231127,121900,168881850,25450,25450,25450,25450,0
|
|
20231127,121800,168881850,25450,25450,25450,25450,1
|
|
20231127,121700,168856400,25450,25450,25450,25450,1
|
|
20231127,121600,168830950,25500,25500,25500,25450,39
|
|
20231127,121500,167837400,25500,25500,25500,25500,1
|
|
20231127,121400,167811900,25500,25500,25500,25500,2
|
|
20231127,121300,167760900,25500,25500,25500,25500,3
|
|
20231127,121200,167684400,25500,25500,25500,25500,0
|
|
20231127,121100,167684400,25500,25450,25550,25450,45
|
|
20231127,121000,166538550,25500,25500,25500,25500,0
|
|
20231127,120900,166538550,25500,25500,25500,25500,1
|
|
20231127,120800,166513050,25550,25450,25550,25450,21
|
|
20231127,120700,165976800,25450,25450,25450,25450,2
|
|
20231127,120600,165925900,25450,25500,25500,25450,36
|
|
20231127,120500,165008950,25500,25500,25500,25500,2
|
|
20231127,120400,164957950,25500,25500,25500,25500,2
|
|
20231127,120300,164906950,25500,25500,25500,25500,3
|
|
20231127,120200,164830450,25550,25550,25550,25500,104
|
|
20231127,120100,162173350,25550,25500,25750,25500,82
|
|
20231127,120000,160066100,25450,25550,25550,25450,62
|
|
20231127,115900,158485500,25500,25450,25500,25450,5
|
|
20231127,115800,158358150,25500,25500,25500,25500,1
|
|
20231127,115700,158332650,25550,25450,25550,25450,10
|
|
20231127,115600,158077250,25550,25450,25550,25450,6
|
|
20231127,115500,157924150,25450,25450,25500,25450,39
|
|
20231127,115400,156930250,25450,25450,25450,25450,0
|
|
20231127,115300,156930250,25450,25500,25550,25450,104
|
|
20231127,115200,154283250,25450,25500,25550,25450,40
|
|
20231127,115100,153265100,25500,25500,25500,25500,1
|
|
20231127,115000,153239600,25450,25500,25550,25450,56
|
|
20231127,114900,151811050,25550,25500,25550,25500,4
|
|
20231127,114800,151708900,25500,25550,25550,25500,25
|
|
20231127,114700,151070250,25500,25500,25500,25500,1
|
|
20231127,114600,151044750,25500,25500,25500,25500,4
|
|
20231127,114500,150942750,25450,25500,25500,25450,37
|
|
20231127,114400,149999650,25500,25500,25500,25500,0
|
|
20231127,114300,149999650,25500,25500,25500,25500,304
|
|
20231127,114200,142247650,25550,25500,25550,25500,3
|
|
20231127,114100,142171050,25500,25500,25500,25500,1
|
|
20231127,114000,142145550,25500,25550,25550,25500,91
|
|
20231127,113900,139820550,25550,25550,25550,25550,3
|
|
20231127,113800,139743900,25550,25550,25550,25550,0
|
|
20231127,113700,139743900,25550,25550,25550,25550,4
|
|
20231127,113600,139641700,25550,25550,25550,25550,2
|
|
20231127,113500,139590600,25550,25550,25550,25550,37
|
|
20231127,113400,138645250,25550,25550,25600,25550,54
|
|
20231127,113300,137265450,25550,25550,25550,25550,2
|
|
20231127,113200,137214350,25600,25600,25600,25600,61
|
|
20231127,113100,135652750,25550,25550,25550,25550,1
|
|
20231127,113000,135627200,25550,25600,25600,25550,37
|
|
20231127,112900,134680800,25600,25600,25600,25600,0
|
|
20231127,112800,134680800,25600,25600,25600,25550,6
|
|
20231127,112700,134527300,25550,25550,25550,25550,2
|
|
20231127,112600,134476200,25550,25600,25600,25550,15
|
|
20231127,112500,134092250,25600,25500,25600,25500,4
|
|
20231127,112400,133990100,25500,25500,25500,25500,37
|
|
20231127,112300,133046600,25550,25550,25550,25550,0
|
|
20231127,112200,133046600,25550,25550,25550,25500,9
|
|
20231127,112100,132817000,25550,25550,25550,25550,2
|
|
20231127,112000,132765900,25500,25500,25500,25500,1
|
|
20231127,111900,132740400,25500,25550,25550,25500,37
|
|
20231127,111800,131796150,25550,25550,25550,25550,1
|
|
20231127,111700,131770600,25550,25550,25550,25550,2
|
|
20231127,111600,131719500,25550,25600,25600,25550,110
|
|
20231127,111500,128908650,25550,25550,25550,25550,2
|
|
20231127,111400,128857550,25550,25600,25600,25550,39
|
|
20231127,111300,127861050,25550,25550,25550,25550,2
|
|
20231127,111200,127809950,25600,25550,25600,25550,121
|
|
20231127,111100,124718300,25550,25550,25550,25550,2
|
|
20231127,111000,124667200,25550,25550,25550,25550,4
|
|
20231127,110900,124565000,25550,25550,25550,25550,36
|
|
20231127,110800,123645200,25550,25600,25600,25550,6
|
|
20231127,110700,123491800,25550,25550,25550,25550,50
|
|
20231127,110600,122214300,25550,25600,25600,25550,3
|
|
20231127,110500,122137600,25550,25550,25550,25550,1
|
|
20231127,110400,122112050,25550,25550,25550,25550,37
|
|
20231127,110300,121166700,25550,25600,25600,25550,5
|
|
20231127,110200,121038800,25600,25550,25600,25550,4
|
|
20231127,110100,120936550,25550,25550,25550,25550,0
|
|
20231127,110000,120936550,25550,25600,25600,25550,4
|
|
20231127,105900,120834300,25550,25600,25600,25550,36
|
|
20231127,105800,119914250,25600,25600,25600,25600,1
|
|
20231127,105700,119888650,25600,25550,25600,25550,2
|
|
20231127,105600,119837500,25550,25600,25600,25550,3
|
|
20231127,105500,119760800,25650,25600,25650,25600,7
|
|
20231127,105400,119581500,25550,25550,25550,25550,69
|
|
20231127,105300,117818550,25550,25600,25600,25550,38
|
|
20231127,105200,116846900,25600,25600,25600,25600,81
|
|
20231127,105100,114773300,25650,25600,25650,25600,4
|
|
20231127,105000,114670800,25600,25600,25600,25600,3
|
|
20231127,104900,114594000,25600,25600,25600,25600,0
|
|
20231127,104800,114594000,25600,25650,25650,25600,38
|
|
20231127,104700,113620850,25650,25650,25650,25650,2
|
|
20231127,104600,113569550,25650,25650,25650,25650,10
|
|
20231127,104500,113313050,25650,25650,25650,25650,4
|
|
20231127,104400,113210450,25650,25650,25650,25650,2
|
|
20231127,104300,113159150,25650,25650,25650,25650,37
|
|
20231127,104200,112210100,25650,25650,25650,25650,2
|
|
20231127,104100,112158800,25650,25650,25650,25650,21
|
|
20231127,104000,111620150,25650,25650,25650,25650,2
|
|
20231127,103900,111568850,25650,25650,25650,25650,3
|
|
20231127,103800,111491900,25750,25650,25750,25650,38
|
|
20231127,103700,110517050,25650,25650,25650,25650,3
|
|
20231127,103600,110440100,25650,25700,25700,25650,4
|
|
20231127,103500,110337400,25650,25600,25650,25600,3
|
|
20231127,103400,110260500,25600,25700,25700,25600,4
|
|
20231127,103300,110157900,25600,25650,25650,25600,38
|
|
20231127,103200,109183400,25750,25650,25750,25650,100
|
|
20231127,103100,106612150,25600,25600,25600,25600,9
|
|
20231127,103000,106381750,25600,25650,25650,25600,3
|
|
20231127,102900,106304900,25650,25700,25700,25650,3
|
|
20231127,102800,106227850,25650,25600,25650,25600,67
|
|
20231127,102700,104511150,25650,25600,25650,25550,124
|
|
20231127,102600,101330750,25600,25600,25600,25600,28
|
|
20231127,102500,100613950,25550,25600,25600,25550,4
|
|
20231127,102400,100511700,25600,25600,25600,25600,2
|
|
20231127,102300,100460500,25500,25500,25500,25500,3
|
|
20231127,102200,100384000,25600,25500,25600,25500,46
|
|
20231127,102100,99210500,25550,25500,25550,25500,11
|
|
20231127,102000,98929500,25500,25550,25550,25500,6
|
|
20231127,101900,98776300,25500,25500,25500,25500,2
|
|
20231127,101800,98725300,25550,25550,25550,25550,5
|
|
20231127,101700,98597550,25500,25550,25550,25500,42
|
|
20231127,101600,97526400,25550,25550,25550,25500,9
|
|
20231127,101500,97296550,25550,25500,25550,25500,9
|
|
20231127,101400,97066650,25500,25500,25500,25500,7
|
|
20231127,101300,96888150,25550,25500,25550,25500,5
|
|
20231127,101200,96760550,25450,25500,25500,25450,136
|
|
20231127,101100,93294050,25500,25500,25500,25500,2
|
|
20231127,101000,93243050,25500,25450,25500,25450,401
|
|
20231127,100900,83037550,25450,25450,25450,25450,2
|
|
20231127,100800,82986650,25450,25450,25450,25450,2
|
|
20231127,100700,82935750,25500,25450,25500,25450,39
|
|
20231127,100600,81943100,25550,25550,25550,25550,2
|
|
20231127,100500,81892000,25500,25450,25500,25450,4
|
|
20231127,100400,81790150,25450,25500,25500,25450,20
|
|
20231127,100300,81281100,25550,25550,25550,25550,1
|
|
20231127,100200,81255550,25450,25500,25550,25450,40
|
|
20231127,100100,80237300,25500,25500,25500,25500,15
|
|
20231127,100000,79854800,25450,25500,25500,25450,9
|
|
20231127,095900,79625400,25500,25450,25500,25450,4
|
|
20231127,095800,79523450,25450,25500,25500,25450,52
|
|
20231127,095700,78200000,25450,25500,25500,25450,49
|
|
20231127,095600,76952600,25550,25500,25550,25500,28
|
|
20231127,095500,76238500,25500,25500,25500,25500,0
|
|
20231127,095400,76238500,25500,25550,25550,25500,13
|
|
20231127,095300,75906650,25550,25500,25550,25500,17
|
|
20231127,095200,75472850,25500,25500,25550,25500,38
|
|
20231127,095100,74503800,25500,25500,25500,25500,11
|
|
20231127,095000,74223300,25500,25500,25500,25500,2
|
|
20231127,094900,74172300,25550,25550,25550,25550,1
|
|
20231127,094800,74146750,25500,25500,25500,25500,3
|
|
20231127,094700,74070250,25500,25500,25500,25500,0
|
|
20231127,094600,74070250,25500,25550,25550,25500,41
|
|
20231127,094500,73024650,25500,25500,25500,25500,2
|
|
20231127,094400,72973650,25500,25500,25500,25500,1
|
|
20231127,094300,72948150,25500,25500,25500,25500,3
|
|
20231127,094200,72871650,25450,25450,25450,25450,0
|
|
20231127,094100,72871650,25450,25500,25500,25450,43
|
|
20231127,094000,71775900,25500,25550,25550,25500,4
|
|
20231127,093900,71673800,25550,25550,25550,25550,1
|
|
20231127,093800,71648250,25450,25650,25650,25450,452
|
|
20231127,093700,60094000,25600,25650,25650,25600,102
|
|
20231127,093600,57481900,25650,25600,25650,25550,44
|
|
20231127,093500,56357050,25650,25650,25650,25650,1
|
|
20231127,093400,56331400,25550,25550,25750,25550,75
|
|
20231127,093300,54411150,25600,25500,25600,25500,53
|
|
20231127,093200,53057100,25500,25500,25500,25500,1
|
|
20231127,093100,53031600,25550,25550,25600,25550,118
|
|
20231127,093000,50013700,25550,25450,25550,25450,131
|
|
20231127,092900,46667450,25450,25450,25450,25450,0
|
|
20231127,092800,46667450,25450,25450,25450,25450,51
|
|
20231127,092700,45369500,25400,25400,25400,25400,1
|
|
20231127,092600,45344100,25500,25400,25500,25350,168
|
|
20231127,092500,41077450,25400,25450,25450,25400,332
|
|
20231127,092400,32637900,25450,25450,25500,25450,58
|
|
20231127,092300,31161750,25450,25450,25450,25450,0
|
|
20231127,092200,31161750,25450,25450,25450,25450,48
|
|
20231127,092100,29940150,25450,25450,25450,25450,92
|
|
20231127,092000,27598750,25450,25450,25600,25450,40
|
|
20231127,091900,26580600,25450,25550,25550,25450,48
|
|
20231127,091800,25354700,25600,25600,25600,25600,2
|
|
20231127,091700,25303500,25600,25600,25600,25600,1
|
|
20231127,091600,25277900,25550,25450,25550,25450,89
|
|
20231127,091500,23008100,25450,25450,25450,25450,87
|
|
20231127,091400,20793950,25450,25450,25450,25450,1
|
|
20231127,091300,20768500,25450,25450,25450,25450,13
|
|
20231127,091200,20437650,25450,25450,25450,25400,111
|
|
20231127,091100,17615850,25500,25500,25500,25500,3
|
|
20231127,091000,17539350,25500,25500,25500,25500,4
|
|
20231127,090900,17437350,25500,25550,25550,25500,67
|
|
20231127,090800,15728800,25550,25500,25550,25500,3
|
|
20231127,090700,15652250,25500,25500,25500,25500,90
|
|
20231127,090600,13357250,25500,25600,25600,25500,226
|
|
20231127,090500,7589100,25600,25600,25600,25600,4
|
|
20231127,090400,7486700,25600,25650,25650,25600,69
|
|
20231127,090300,5719950,25650,25650,25650,25650,27
|
|
20231127,090200,5027400,25650,25650,25650,25650,37
|
|
20231127,090100,4078350,25650,25650,25650,25650,0
|
|
20231127,090000,4078350,25650,25650,25650,25650,159
|