653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,194900,173001512230,6910,6910,6910,6910,0
|
|
20231127,194800,173001512230,6910,6910,6910,6910,0
|
|
20231127,194700,173001512230,6910,6910,6910,6910,0
|
|
20231127,194600,173001512230,6910,6910,6910,6910,0
|
|
20231127,194500,173001512230,6910,6910,6910,6910,0
|
|
20231127,194400,173001512230,6910,6910,6910,6910,0
|
|
20231127,194300,173001512230,6910,6910,6910,6910,0
|
|
20231127,194200,173001512230,6910,6910,6910,6910,0
|
|
20231127,194100,173001512230,6910,6910,6910,6910,0
|
|
20231127,194000,173001512230,6910,6910,6910,6910,0
|
|
20231127,193900,173001512230,6910,6910,6910,6910,0
|
|
20231127,193800,173001512230,6910,6910,6910,6910,0
|
|
20231127,193700,173001512230,6910,6910,6910,6910,0
|
|
20231127,193600,173001512230,6910,6910,6910,6910,0
|
|
20231127,193500,173001512230,6910,6910,6910,6910,0
|
|
20231127,193400,173001512230,6910,6910,6910,6910,0
|
|
20231127,193300,173001512230,6910,6910,6910,6910,0
|
|
20231127,193200,173001512230,6910,6910,6910,6910,0
|
|
20231127,193100,173001512230,6910,6910,6910,6910,0
|
|
20231127,193000,173001512230,6910,6910,6910,6910,0
|
|
20231127,192900,173001512230,6910,6910,6910,6910,0
|
|
20231127,192800,173001512230,6910,6910,6910,6910,0
|
|
20231127,192700,173001512230,6910,6910,6910,6910,0
|
|
20231127,192600,173001512230,6910,6910,6910,6910,0
|
|
20231127,192500,173001512230,6910,6910,6910,6910,0
|
|
20231127,192400,173001512230,6910,6910,6910,6910,0
|
|
20231127,192300,173001512230,6910,6910,6910,6910,0
|
|
20231127,192200,173001512230,6910,6910,6910,6910,0
|
|
20231127,192100,173001512230,6910,6910,6910,6910,0
|
|
20231127,192000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,191900,173001512230,6910,6910,6910,6910,0
|
|
20231127,191800,173001512230,6910,6910,6910,6910,0
|
|
20231127,191700,173001512230,6910,6910,6910,6910,0
|
|
20231127,191600,173001512230,6910,6910,6910,6910,0
|
|
20231127,191500,173001512230,6910,6910,6910,6910,0
|
|
20231127,191400,173001512230,6910,6910,6910,6910,0
|
|
20231127,191300,173001512230,6910,6910,6910,6910,0
|
|
20231127,191200,173001512230,6910,6910,6910,6910,0
|
|
20231127,191100,173001512230,6910,6910,6910,6910,0
|
|
20231127,191000,173001512230,6910,6910,6910,6910,0
|
|
20231127,190900,173001512230,6910,6910,6910,6910,0
|
|
20231127,190800,173001512230,6910,6910,6910,6910,0
|
|
20231127,190700,173001512230,6910,6910,6910,6910,0
|
|
20231127,190600,173001512230,6910,6910,6910,6910,0
|
|
20231127,190500,173001512230,6910,6910,6910,6910,0
|
|
20231127,190400,173001512230,6910,6910,6910,6910,0
|
|
20231127,190300,173001512230,6910,6910,6910,6910,0
|
|
20231127,190200,173001512230,6910,6910,6910,6910,0
|
|
20231127,190100,173001512230,6910,6910,6910,6910,0
|
|
20231127,190000,173001512230,6910,6910,6910,6910,0
|
|
20231127,185900,173001512230,6910,6910,6910,6910,0
|
|
20231127,185800,173001512230,6910,6910,6910,6910,0
|
|
20231127,185700,173001512230,6910,6910,6910,6910,0
|
|
20231127,185600,173001512230,6910,6910,6910,6910,0
|
|
20231127,185500,173001512230,6910,6910,6910,6910,0
|
|
20231127,185400,173001512230,6910,6910,6910,6910,0
|
|
20231127,185300,173001512230,6910,6910,6910,6910,0
|
|
20231127,185200,173001512230,6910,6910,6910,6910,0
|
|
20231127,185100,173001512230,6910,6910,6910,6910,0
|
|
20231127,185000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,184900,173001512230,6910,6910,6910,6910,0
|
|
20231127,184800,173001512230,6910,6910,6910,6910,0
|
|
20231127,184700,173001512230,6910,6910,6910,6910,0
|
|
20231127,184600,173001512230,6910,6910,6910,6910,0
|
|
20231127,184500,173001512230,6910,6910,6910,6910,0
|
|
20231127,184400,173001512230,6910,6910,6910,6910,0
|
|
20231127,184300,173001512230,6910,6910,6910,6910,0
|
|
20231127,184200,173001512230,6910,6910,6910,6910,0
|
|
20231127,184100,173001512230,6910,6910,6910,6910,0
|
|
20231127,184000,173001512230,6910,6910,6910,6910,0
|
|
20231127,183900,173001512230,6910,6910,6910,6910,0
|
|
20231127,183800,173001512230,6910,6910,6910,6910,0
|
|
20231127,183700,173001512230,6910,6910,6910,6910,0
|
|
20231127,183600,173001512230,6910,6910,6910,6910,0
|
|
20231127,183500,173001512230,6910,6910,6910,6910,0
|
|
20231127,183400,173001512230,6910,6910,6910,6910,0
|
|
20231127,183300,173001512230,6910,6910,6910,6910,0
|
|
20231127,183200,173001512230,6910,6910,6910,6910,0
|
|
20231127,183100,173001512230,6910,6910,6910,6910,0
|
|
20231127,183000,173001512230,6910,6910,6910,6910,0
|
|
20231127,182900,173001512230,6910,6910,6910,6910,0
|
|
20231127,182800,173001512230,6910,6910,6910,6910,0
|
|
20231127,182700,173001512230,6910,6910,6910,6910,0
|
|
20231127,182600,173001512230,6910,6910,6910,6910,0
|
|
20231127,182500,173001512230,6910,6910,6910,6910,0
|
|
20231127,182400,173001512230,6910,6910,6910,6910,0
|
|
20231127,182300,173001512230,6910,6910,6910,6910,0
|
|
20231127,182200,173001512230,6910,6910,6910,6910,0
|
|
20231127,182100,173001512230,6910,6910,6910,6910,0
|
|
20231127,182000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,181900,173001512230,6910,6910,6910,6910,0
|
|
20231127,181800,173001512230,6910,6910,6910,6910,0
|
|
20231127,181700,173001512230,6910,6910,6910,6910,0
|
|
20231127,181600,173001512230,6910,6910,6910,6910,0
|
|
20231127,181500,173001512230,6910,6910,6910,6910,0
|
|
20231127,181400,173001512230,6910,6910,6910,6910,0
|
|
20231127,181300,173001512230,6910,6910,6910,6910,0
|
|
20231127,181200,173001512230,6910,6910,6910,6910,0
|
|
20231127,181100,173001512230,6910,6910,6910,6910,0
|
|
20231127,181000,173001512230,6910,6910,6910,6910,0
|
|
20231127,180900,173001512230,6910,6910,6910,6910,0
|
|
20231127,180800,173001512230,6910,6910,6910,6910,0
|
|
20231127,180700,173001512230,6910,6910,6910,6910,0
|
|
20231127,180600,173001512230,6910,6910,6910,6910,0
|
|
20231127,180500,173001512230,6910,6910,6910,6910,0
|
|
20231127,180400,173001512230,6910,6910,6910,6910,0
|
|
20231127,180300,173001512230,6910,6910,6910,6910,0
|
|
20231127,180200,173001512230,6910,6910,6910,6910,0
|
|
20231127,180100,173001512230,6910,6910,6910,6910,0
|
|
20231127,180000,173001512230,6910,6910,6910,6910,0
|
|
20231127,175900,173001512230,6910,6910,6910,6910,0
|
|
20231127,175800,173001512230,6910,6910,6910,6910,0
|
|
20231127,175700,173001512230,6910,6910,6910,6910,0
|
|
20231127,175600,173001512230,6910,6910,6910,6910,0
|
|
20231127,175500,173001512230,6910,6910,6910,6910,0
|
|
20231127,175400,173001512230,6910,6910,6910,6910,0
|
|
20231127,175300,173001512230,6910,6910,6910,6910,0
|
|
20231127,175200,173001512230,6910,6910,6910,6910,0
|
|
20231127,175100,173001512230,6910,6910,6910,6910,0
|
|
20231127,175000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,174900,173001512230,6910,6910,6910,6910,0
|
|
20231127,174800,173001512230,6910,6910,6910,6910,0
|
|
20231127,174700,173001512230,6910,6910,6910,6910,0
|
|
20231127,174600,173001512230,6910,6910,6910,6910,0
|
|
20231127,174500,173001512230,6910,6910,6910,6910,0
|
|
20231127,174400,173001512230,6910,6910,6910,6910,0
|
|
20231127,174300,173001512230,6910,6910,6910,6910,0
|
|
20231127,174200,173001512230,6910,6910,6910,6910,0
|
|
20231127,174100,173001512230,6910,6910,6910,6910,0
|
|
20231127,174000,173001512230,6910,6910,6910,6910,0
|
|
20231127,173900,173001512230,6910,6910,6910,6910,0
|
|
20231127,173800,173001512230,6910,6910,6910,6910,0
|
|
20231127,173700,173001512230,6910,6910,6910,6910,0
|
|
20231127,173600,173001512230,6910,6910,6910,6910,0
|
|
20231127,173500,173001512230,6910,6910,6910,6910,0
|
|
20231127,173400,173001512230,6910,6910,6910,6910,0
|
|
20231127,173300,173001512230,6910,6910,6910,6910,0
|
|
20231127,173200,173001512230,6910,6910,6910,6910,0
|
|
20231127,173100,173001512230,6910,6910,6910,6910,0
|
|
20231127,173000,173001512230,6910,6910,6910,6910,0
|
|
20231127,172900,173001512230,6910,6910,6910,6910,0
|
|
20231127,172800,173001512230,6910,6910,6910,6910,0
|
|
20231127,172700,173001512230,6910,6910,6910,6910,0
|
|
20231127,172600,173001512230,6910,6910,6910,6910,0
|
|
20231127,172500,173001512230,6910,6910,6910,6910,0
|
|
20231127,172400,173001512230,6910,6910,6910,6910,0
|
|
20231127,172300,173001512230,6910,6910,6910,6910,0
|
|
20231127,172200,173001512230,6910,6910,6910,6910,0
|
|
20231127,172100,173001512230,6910,6910,6910,6910,0
|
|
20231127,172000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,171900,173001512230,6910,6910,6910,6910,0
|
|
20231127,171800,173001512230,6910,6910,6910,6910,0
|
|
20231127,171700,173001512230,6910,6910,6910,6910,0
|
|
20231127,171600,173001512230,6910,6910,6910,6910,0
|
|
20231127,171500,173001512230,6910,6910,6910,6910,0
|
|
20231127,171400,173001512230,6910,6910,6910,6910,0
|
|
20231127,171300,173001512230,6910,6910,6910,6910,0
|
|
20231127,171200,173001512230,6910,6910,6910,6910,0
|
|
20231127,171100,173001512230,6910,6910,6910,6910,0
|
|
20231127,171000,173001512230,6910,6910,6910,6910,0
|
|
20231127,170900,173001512230,6910,6910,6910,6910,0
|
|
20231127,170800,173001512230,6910,6910,6910,6910,0
|
|
20231127,170700,173001512230,6910,6910,6910,6910,0
|
|
20231127,170600,173001512230,6910,6910,6910,6910,0
|
|
20231127,170500,173001512230,6910,6910,6910,6910,0
|
|
20231127,170400,173001512230,6910,6910,6910,6910,0
|
|
20231127,170300,173001512230,6910,6910,6910,6910,0
|
|
20231127,170200,173001512230,6910,6910,6910,6910,0
|
|
20231127,170100,173001512230,6910,6910,6910,6910,0
|
|
20231127,170000,173001512230,6910,6910,6910,6910,0
|
|
20231127,165900,173001512230,6910,6910,6910,6910,0
|
|
20231127,165800,173001512230,6910,6910,6910,6910,0
|
|
20231127,165700,173001512230,6910,6910,6910,6910,0
|
|
20231127,165600,173001512230,6910,6910,6910,6910,0
|
|
20231127,165500,173001512230,6910,6910,6910,6910,0
|
|
20231127,165400,173001512230,6910,6910,6910,6910,0
|
|
20231127,165300,173001512230,6910,6910,6910,6910,0
|
|
20231127,165200,173001512230,6910,6910,6910,6910,0
|
|
20231127,165100,173001512230,6910,6910,6910,6910,0
|
|
20231127,165000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,164900,173001512230,6910,6910,6910,6910,0
|
|
20231127,164800,173001512230,6910,6910,6910,6910,0
|
|
20231127,164700,173001512230,6910,6910,6910,6910,0
|
|
20231127,164600,173001512230,6910,6910,6910,6910,0
|
|
20231127,164500,173001512230,6910,6910,6910,6910,0
|
|
20231127,164400,173001512230,6910,6910,6910,6910,0
|
|
20231127,164300,173001512230,6910,6910,6910,6910,0
|
|
20231127,164200,173001512230,6910,6910,6910,6910,0
|
|
20231127,164100,173001512230,6910,6910,6910,6910,0
|
|
20231127,164000,173001512230,6910,6910,6910,6910,0
|
|
20231127,163900,173001512230,6910,6910,6910,6910,0
|
|
20231127,163800,173001512230,6910,6910,6910,6910,0
|
|
20231127,163700,173001512230,6910,6910,6910,6910,0
|
|
20231127,163600,173001512230,6910,6910,6910,6910,0
|
|
20231127,163500,173001512230,6910,6910,6910,6910,0
|
|
20231127,163400,173001512230,6910,6910,6910,6910,0
|
|
20231127,163300,173001512230,6910,6910,6910,6910,0
|
|
20231127,163200,173001512230,6910,6910,6910,6910,0
|
|
20231127,163100,173001512230,6910,6910,6910,6910,0
|
|
20231127,163000,173001512230,6910,6910,6910,6910,0
|
|
20231127,162900,173001512230,6910,6910,6910,6910,0
|
|
20231127,162800,173001512230,6910,6910,6910,6910,0
|
|
20231127,162700,173001512230,6910,6910,6910,6910,0
|
|
20231127,162600,173001512230,6910,6910,6910,6910,0
|
|
20231127,162500,173001512230,6910,6910,6910,6910,0
|
|
20231127,162400,173001512230,6910,6910,6910,6910,0
|
|
20231127,162300,173001512230,6910,6910,6910,6910,0
|
|
20231127,162200,173001512230,6910,6910,6910,6910,0
|
|
20231127,162100,173001512230,6910,6910,6910,6910,0
|
|
20231127,162000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,161900,173001512230,6910,6910,6910,6910,0
|
|
20231127,161800,173001512230,6910,6910,6910,6910,0
|
|
20231127,161700,173001512230,6910,6910,6910,6910,0
|
|
20231127,161600,173001512230,6910,6910,6910,6910,0
|
|
20231127,161500,173001512230,6910,6910,6910,6910,0
|
|
20231127,161400,173001512230,6910,6910,6910,6910,0
|
|
20231127,161300,173001512230,6910,6910,6910,6910,0
|
|
20231127,161200,173001512230,6910,6910,6910,6910,0
|
|
20231127,161100,173001512230,6910,6910,6910,6910,0
|
|
20231127,161000,173001512230,6910,6910,6910,6910,0
|
|
20231127,160900,173001512230,6910,6910,6910,6910,0
|
|
20231127,160800,173001512230,6910,6910,6910,6910,0
|
|
20231127,160700,173001512230,6910,6910,6910,6910,0
|
|
20231127,160600,173001512230,6910,6910,6910,6910,0
|
|
20231127,160500,173001512230,6910,6910,6910,6910,0
|
|
20231127,160400,173001512230,6910,6910,6910,6910,0
|
|
20231127,160300,173001512230,6910,6910,6910,6910,0
|
|
20231127,160200,173001512230,6910,6910,6910,6910,0
|
|
20231127,160100,173001512230,6910,6910,6910,6910,0
|
|
20231127,160000,173001512230,6910,6910,6910,6910,0
|
|
20231127,155900,173001512230,6910,6910,6910,6910,0
|
|
20231127,155800,173001512230,6910,6910,6910,6910,0
|
|
20231127,155700,173001512230,6910,6910,6910,6910,0
|
|
20231127,155600,173001512230,6910,6910,6910,6910,0
|
|
20231127,155500,173001512230,6910,6910,6910,6910,0
|
|
20231127,155400,173001512230,6910,6910,6910,6910,0
|
|
20231127,155300,173001512230,6910,6910,6910,6910,0
|
|
20231127,155200,173001512230,6910,6910,6910,6910,0
|
|
20231127,155100,173001512230,6910,6910,6910,6910,0
|
|
20231127,155000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,154900,173001512230,6910,6910,6910,6910,0
|
|
20231127,154800,173001512230,6910,6910,6910,6910,0
|
|
20231127,154700,173001512230,6910,6910,6910,6910,0
|
|
20231127,154600,173001512230,6910,6910,6910,6910,0
|
|
20231127,154500,173001512230,6910,6910,6910,6910,0
|
|
20231127,154400,173001512230,6910,6910,6910,6910,0
|
|
20231127,154300,173001512230,6910,6910,6910,6910,0
|
|
20231127,154200,173001512230,6910,6910,6910,6910,0
|
|
20231127,154100,173001512230,6910,6910,6910,6910,0
|
|
20231127,154000,173001512230,6910,6910,6910,6910,0
|
|
20231127,153900,173001512230,6910,6910,6910,6910,0
|
|
20231127,153800,173001512230,6910,6910,6910,6910,0
|
|
20231127,153700,173001512230,6910,6910,6910,6910,0
|
|
20231127,153600,173001512230,6910,6910,6910,6910,0
|
|
20231127,153500,173001512230,6910,6910,6910,6910,0
|
|
20231127,153400,173001512230,6910,6910,6910,6910,0
|
|
20231127,153300,173001512230,6910,6910,6910,6910,0
|
|
20231127,153200,173001512230,6910,6910,6910,6910,0
|
|
20231127,153100,173001512230,6910,6910,6910,6910,0
|
|
20231127,153000,173001512230,6910,6910,6910,6910,179899
|
|
20231127,152900,171758410140,6910,6910,6910,6910,0
|
|
20231127,152800,171758410140,6910,6910,6910,6910,0
|
|
20231127,152700,171758410140,6910,6910,6910,6910,0
|
|
20231127,152600,171758410140,6910,6910,6910,6910,0
|
|
20231127,152500,171758410140,6910,6910,6910,6910,0
|
|
20231127,152400,171758410140,6910,6910,6910,6910,0
|
|
20231127,152300,171758410140,6910,6910,6910,6910,0
|
|
20231127,152200,171758410140,6910,6910,6910,6910,0
|
|
20231127,152100,171758410140,6910,6910,6910,6910,0
|
|
20231127,152000,171758410140,6910,6910,6910,6910,0
|
|
20231127,151900,171758410140,6910,6870,6920,6870,60051
|
|
20231127,151800,171344413150,6870,6880,6890,6860,32566
|
|
20231127,151700,171120621680,6870,6870,6880,6870,13623
|
|
20231127,151600,171026952060,6880,6880,6890,6870,12386
|
|
20231127,151500,170941707720,6890,6870,6890,6860,13765
|
|
20231127,151400,170847114110,6880,6870,6880,6860,15946
|
|
20231127,151300,170737590250,6870,6870,6890,6860,23277
|
|
20231127,151200,170577539930,6870,6880,6920,6850,26222
|
|
20231127,151100,170396860240,6880,6920,6920,6880,41324
|
|
20231127,151000,170111409420,6920,6870,6920,6860,31062
|
|
20231127,150900,169897220880,6860,6850,6870,6840,15048
|
|
20231127,150800,169794077110,6840,6820,6850,6820,15868
|
|
20231127,150700,169685623190,6830,6830,6840,6820,38637
|
|
20231127,150600,169421975880,6830,6840,6850,6830,19148
|
|
20231127,150500,169291035040,6850,6850,6870,6840,27804
|
|
20231127,150400,169100509950,6850,6860,6870,6840,14733
|
|
20231127,150300,168999589200,6840,6850,6860,6830,44190
|
|
20231127,150200,168697245640,6840,6860,6870,6840,24579
|
|
20231127,150100,168528838470,6860,6880,6890,6860,11446
|
|
20231127,150000,168450256890,6870,6890,6900,6870,11261
|
|
20231127,145900,168372723520,6880,6880,6900,6870,15154
|
|
20231127,145800,168268307430,6880,6850,6890,6840,29901
|
|
20231127,145700,168062948510,6850,6870,6870,6840,36147
|
|
20231127,145600,167815234640,6870,6880,6890,6870,15612
|
|
20231127,145500,167707933130,6880,6890,6900,6880,19351
|
|
20231127,145400,167574722570,6890,6890,6900,6890,6092
|
|
20231127,145300,167532741660,6890,6890,6900,6880,11028
|
|
20231127,145200,167456772880,6890,6880,6900,6870,12335
|
|
20231127,145100,167371892350,6890,6880,6910,6870,22140
|
|
20231127,145000,167219590970,6880,6910,6920,6880,19581
|
|
20231127,144900,167084527020,6920,6930,6930,6910,15104
|
|
20231127,144800,166980061220,6920,6910,6930,6900,9539
|
|
20231127,144700,166914091550,6920,6910,6920,6900,11555
|
|
20231127,144600,166834295680,6910,6910,6920,6900,7862
|
|
20231127,144500,166779974850,6910,6900,6930,6890,16184
|
|
20231127,144400,166668101250,6910,6880,6920,6860,14090
|
|
20231127,144300,166571083430,6880,6890,6910,6870,18124
|
|
20231127,144200,166446006500,6900,6870,6900,6840,52537
|
|
20231127,144100,166085543960,6870,6870,6880,6860,10883
|
|
20231127,144000,166010828670,6870,6880,6890,6860,18582
|
|
20231127,143900,165883209260,6880,6870,6890,6870,11404
|
|
20231127,143800,165804769820,6870,6880,6890,6870,12254
|
|
20231127,143700,165720538990,6870,6890,6900,6870,30727
|
|
20231127,143600,165508974930,6890,6890,6910,6880,12581
|
|
20231127,143500,165422230590,6890,6910,6920,6870,21195
|
|
20231127,143400,165276248770,6920,6930,6940,6910,11221
|
|
20231127,143300,165198518110,6940,6920,6940,6910,10845
|
|
20231127,143200,165123403900,6920,6910,6930,6900,13085
|
|
20231127,143100,165032961220,6900,6920,6920,6870,62460
|
|
20231127,143000,164602161080,6920,6930,6940,6910,20993
|
|
20231127,142900,164456875290,6930,6940,6960,6920,14539
|
|
20231127,142800,164356048950,6950,6950,6960,6940,6942
|
|
20231127,142700,164307794680,6960,6960,6970,6950,7344
|
|
20231127,142600,164256720670,6960,6950,6980,6940,13000
|
|
20231127,142500,164166355250,6940,6960,6970,6940,15209
|
|
20231127,142400,164060646010,6970,6980,6980,6950,5922
|
|
20231127,142300,164019443320,6960,6990,6990,6960,10215
|
|
20231127,142200,163948223420,6980,6990,7000,6980,4464
|
|
20231127,142100,163917044960,6990,6970,6990,6960,24844
|
|
20231127,142000,163743738140,6970,6990,6990,6970,12243
|
|
20231127,141900,163658327150,6980,6990,6990,6980,3235
|
|
20231127,141800,163635733720,6990,6990,7000,6970,10177
|
|
20231127,141700,163564663790,6980,7000,7000,6980,16099
|
|
20231127,141600,163452059480,6990,6990,7010,6990,6141
|
|
20231127,141500,163409094670,6990,7010,7030,6990,19985
|
|
20231127,141400,163268900280,7020,6990,7030,6980,22012
|
|
20231127,141300,163114599450,6990,7000,7010,6970,8414
|
|
20231127,141200,163055831140,7000,6960,7010,6950,20357
|
|
20231127,141100,162913450810,6960,6960,6980,6960,8409
|
|
20231127,141000,162854861040,6960,6950,6960,6940,5256
|
|
20231127,140900,162818316250,6950,6950,6950,6940,5839
|
|
20231127,140800,162777741530,6950,6950,6950,6920,3509
|
|
20231127,140700,162753391820,6940,6920,6940,6910,20841
|
|
20231127,140600,162609181100,6920,6940,6950,6900,34727
|
|
20231127,140500,162368891280,6930,6970,6970,6930,11254
|
|
20231127,140400,162290736420,6970,6960,6970,6950,10762
|
|
20231127,140300,162215858520,6960,6960,6980,6960,8020
|
|
20231127,140200,162159957580,6970,6950,7000,6950,26480
|
|
20231127,140100,161975452520,6960,6920,6960,6920,8499
|
|
20231127,140000,161916517090,6920,6950,6960,6920,20676
|
|
20231127,135900,161773125660,6940,6970,6970,6940,19859
|
|
20231127,135800,161634949390,6950,6970,6970,6950,4989
|
|
20231127,135700,161600221040,6970,6950,6970,6930,20626
|
|
20231127,135600,161457022130,6940,6980,6990,6940,31841
|
|
20231127,135500,161235357760,6980,6990,6990,6920,69201
|
|
20231127,135400,160754326520,6990,7000,7000,6980,6593
|
|
20231127,135300,160708258990,7000,6990,7010,6990,21281
|
|
20231127,135200,160559339080,7000,7020,7020,6990,12113
|
|
20231127,135100,160474490780,7010,7000,7020,7000,7378
|
|
20231127,135000,160422775130,7000,7020,7030,6990,27491
|
|
20231127,134900,160230239550,7020,7060,7070,7020,31935
|
|
20231127,134800,160005640570,7060,7060,7070,7050,11553
|
|
20231127,134700,159924114790,7060,7090,7100,7050,27995
|
|
20231127,134600,159725959540,7090,7090,7100,7080,5954
|
|
20231127,134500,159683738070,7080,7100,7110,7070,31121
|
|
20231127,134400,159463179300,7110,7120,7130,7100,39644
|
|
20231127,134300,159180976120,7110,7090,7120,7090,28150
|
|
20231127,134200,158980642980,7100,7080,7100,7040,23095
|
|
20231127,134100,158817391850,7090,7120,7130,7080,56370
|
|
20231127,134000,158417091780,7120,7080,7130,7080,53075
|
|
20231127,133900,158039859640,7090,7060,7090,7050,23454
|
|
20231127,133800,157873928080,7060,7040,7060,7040,14722
|
|
20231127,133700,157770131960,7050,7030,7050,7000,20058
|
|
20231127,133600,157629143130,7040,7080,7080,7040,31698
|
|
20231127,133500,157405283670,7080,7080,7090,7070,26310
|
|
20231127,133400,157219010260,7080,7080,7090,7060,25486
|
|
20231127,133300,157038617920,7090,7060,7090,7050,44269
|
|
20231127,133200,156725433660,7060,7050,7070,7040,18569
|
|
20231127,133100,156594407910,7050,7060,7060,7040,25814
|
|
20231127,133000,156412478460,7060,7040,7070,7030,31759
|
|
20231127,132900,156188459270,7030,7000,7050,7000,20081
|
|
20231127,132800,156047486300,7000,7000,7010,6990,20019
|
|
20231127,132700,155907286300,7000,7050,7060,6990,54821
|
|
20231127,132600,155522492520,7040,7080,7080,7020,31095
|
|
20231127,132500,155303439390,7080,7030,7100,7010,146522
|
|
20231127,132400,154266945640,7040,7030,7050,7010,54153
|
|
20231127,132300,153886040150,7020,6990,7030,6990,27920
|
|
20231127,132200,153690319480,6990,6990,7000,6960,15389
|
|
20231127,132100,153582755190,6990,7000,7020,6980,54168
|
|
20231127,132000,153203699380,7000,6970,7000,6960,42650
|
|
20231127,131900,152905738310,6950,6980,6980,6950,24388
|
|
20231127,131800,152735939720,6980,6960,6980,6960,15132
|
|
20231127,131700,152630465100,6960,6970,6980,6960,9485
|
|
20231127,131600,152564358870,6970,6980,6980,6960,6136
|
|
20231127,131500,152521592490,6980,6990,7000,6950,40449
|
|
20231127,131400,152239845700,6990,6970,7000,6970,29812
|
|
20231127,131300,152031648200,6980,6970,6980,6960,13206
|
|
20231127,131200,151939631590,6970,6960,6990,6950,39497
|
|
20231127,131100,151664176120,6960,6950,6970,6930,28154
|
|
20231127,131000,151468461820,6950,6900,6970,6900,37174
|
|
20231127,130900,151210494280,6910,6920,6930,6900,13537
|
|
20231127,130800,151116870650,6920,6900,6930,6890,39885
|
|
20231127,130700,150841153110,6900,6900,6920,6890,25914
|
|
20231127,130600,150662312160,6880,6870,6910,6840,51438
|
|
20231127,130500,150308709920,6860,6840,6880,6820,60773
|
|
20231127,130400,149892785210,6840,6900,6900,6830,68177
|
|
20231127,130300,149425582890,6900,6870,6910,6860,47222
|
|
20231127,130200,149100672550,6870,6900,6910,6870,27942
|
|
20231127,130100,148908103310,6900,6950,6960,6900,49139
|
|
20231127,130000,148567667450,6950,6970,6990,6940,18522
|
|
20231127,125900,148438546370,6980,7000,7010,6970,38931
|
|
20231127,125800,148166283280,7000,6960,7000,6950,25780
|
|
20231127,125700,147986195920,6960,6930,6960,6920,21069
|
|
20231127,125600,147840046760,6920,6940,6940,6920,5042
|
|
20231127,125500,147805099920,6930,6930,6940,6920,3404
|
|
20231127,125400,147781492760,6930,6940,6950,6920,8188
|
|
20231127,125300,147724737690,6920,6940,6950,6920,9739
|
|
20231127,125200,147657202440,6950,6920,6950,6920,9439
|
|
20231127,125100,147591707170,6930,6940,6950,6920,7771
|
|
20231127,125000,147537857850,6940,6910,6950,6880,35154
|
|
20231127,124900,147294608550,6910,6900,6920,6860,70621
|
|
20231127,124800,146809087870,6910,6890,6930,6880,59135
|
|
20231127,124700,146401148970,6880,6890,6900,6870,46711
|
|
20231127,124600,146079757640,6890,6950,6950,6880,89969
|
|
20231127,124500,145458629170,6930,6950,6960,6920,28977
|
|
20231127,124400,145257508920,6950,6970,6970,6950,9454
|
|
20231127,124300,145191734970,6960,6980,6980,6940,11258
|
|
20231127,124200,145113387640,6980,6990,7000,6920,51745
|
|
20231127,124100,144753688390,7000,6980,7000,6970,9161
|
|
20231127,124000,144689715740,6980,6980,6990,6970,14610
|
|
20231127,123900,144587836750,6980,6970,7000,6960,19064
|
|
20231127,123800,144454906540,6970,7000,7010,6970,35960
|
|
20231127,123700,144203521960,7000,7000,7030,7000,8936
|
|
20231127,123600,144140900860,7000,7030,7050,7000,26315
|
|
20231127,123500,143956094560,7040,7000,7040,7000,16663
|
|
20231127,123400,143839190810,7000,7060,7070,7000,46090
|
|
20231127,123300,143514703880,7060,7020,7080,7010,54335
|
|
20231127,123200,143131899170,7010,6980,7020,6970,11083
|
|
20231127,123100,143054264160,6980,7020,7020,6960,32014
|
|
20231127,123000,142830352830,7010,7010,7020,7010,13546
|
|
20231127,122900,142735345280,7020,7020,7030,7010,6556
|
|
20231127,122800,142689363340,7030,7030,7040,7010,48911
|
|
20231127,122700,142345612830,7030,7010,7030,6990,38998
|
|
20231127,122600,142072309200,7010,6980,7010,6970,39045
|
|
20231127,122500,141799248290,6960,6970,6990,6930,26831
|
|
20231127,122400,141612505230,6960,6930,6980,6920,57612
|
|
20231127,122300,141212743080,6940,6960,6970,6930,45195
|
|
20231127,122200,140898735420,6960,6940,6960,6940,39580
|
|
20231127,122100,140623693050,6940,6960,6970,6940,45696
|
|
20231127,122000,140305939840,6960,6970,6980,6960,16024
|
|
20231127,121900,140194246300,6970,6980,6990,6960,29328
|
|
20231127,121800,139989927230,6980,7010,7010,6980,60944
|
|
20231127,121700,139563926360,7000,6970,7020,6960,62583
|
|
20231127,121600,139126971050,6970,6990,6990,6960,104651
|
|
20231127,121500,138397416230,6990,6990,6990,6950,76484
|
|
20231127,121400,137864556230,6990,7040,7040,6950,325696
|
|
20231127,121300,135588180050,7040,7070,7080,7030,68132
|
|
20231127,121200,135107521200,7070,7080,7090,7070,41072
|
|
20231127,121100,134816873940,7080,7110,7110,7080,30223
|
|
20231127,121000,134602385180,7110,7120,7120,7070,55816
|
|
20231127,120900,134206123770,7120,7140,7170,7120,30498
|
|
20231127,120800,133988324510,7180,7200,7210,7130,82596
|
|
20231127,120700,133395088670,7200,7190,7200,7170,74625
|
|
20231127,120600,132858498280,7190,7180,7190,7160,45206
|
|
20231127,120500,132534076220,7170,7160,7180,7150,34337
|
|
20231127,120400,132288265400,7160,7170,7170,7130,47000
|
|
20231127,120300,131952069370,7180,7140,7180,7130,52246
|
|
20231127,120200,131578231230,7140,7080,7150,7060,50537
|
|
20231127,120100,131219838960,7080,7080,7100,7070,44378
|
|
20231127,120000,130905568390,7070,7110,7110,7070,37834
|
|
20231127,115900,130637492810,7100,7150,7150,7080,62206
|
|
20231127,115800,130194956220,7130,7140,7160,7130,53838
|
|
20231127,115700,129810224630,7150,7130,7150,7130,13153
|
|
20231127,115600,129716338250,7130,7090,7140,7080,38643
|
|
20231127,115500,129441760800,7090,7120,7130,7090,39523
|
|
20231127,115400,129160967220,7120,7140,7150,7100,48191
|
|
20231127,115300,128817374600,7140,7130,7150,7110,43052
|
|
20231127,115200,128510337730,7130,7110,7140,7080,68074
|
|
20231127,115100,128026468660,7110,7160,7160,7110,55893
|
|
20231127,115000,127628079830,7160,7120,7160,7070,151537
|
|
20231127,114900,126550398600,7120,7160,7170,7110,89930
|
|
20231127,114800,125907810560,7160,7190,7190,7160,32459
|
|
20231127,114700,125674976410,7190,7190,7200,7170,26879
|
|
20231127,114600,125481891000,7200,7200,7220,7160,55014
|
|
20231127,114500,125085962200,7200,7170,7200,7150,35531
|
|
20231127,114400,124830828580,7170,7180,7190,7160,21259
|
|
20231127,114300,124678245140,7180,7170,7180,7140,60650
|
|
20231127,114200,124244086580,7160,7170,7180,7150,57382
|
|
20231127,114100,123833237120,7170,7180,7200,7150,48852
|
|
20231127,114000,123482768470,7180,7190,7220,7170,62007
|
|
20231127,113900,123036685670,7190,7210,7220,7190,26971
|
|
20231127,113800,122842509430,7220,7220,7230,7180,76734
|
|
20231127,113700,122289058560,7210,7180,7230,7180,93425
|
|
20231127,113600,121616402450,7180,7220,7230,7130,197930
|
|
20231127,113500,120196826550,7200,7190,7250,7180,102889
|
|
20231127,113400,119454197380,7200,7270,7280,7180,132630
|
|
20231127,113300,118495652410,7280,7290,7320,7250,95861
|
|
20231127,113200,117797095400,7290,7260,7290,7250,52530
|
|
20231127,113100,117415465060,7250,7260,7270,7210,111889
|
|
20231127,113000,116605250430,7270,7330,7330,7250,87868
|
|
20231127,112900,115964439640,7330,7270,7330,7240,105771
|
|
20231127,112800,115193732500,7260,7310,7320,7240,145564
|
|
20231127,112700,114134463970,7310,7330,7380,7300,161136
|
|
20231127,112600,112951845260,7330,7320,7330,7270,132733
|
|
20231127,112500,111982349880,7320,7320,7320,7200,206561
|
|
20231127,112400,110477218990,7320,7300,7400,7280,480219
|
|
20231127,112300,106947731380,7300,7200,7300,7190,226332
|
|
20231127,112200,105307563460,7200,7110,7250,7110,232137
|
|
20231127,112100,103639556060,7120,7230,7240,7100,335084
|
|
20231127,112000,101245236000,7230,7240,7330,7200,528727
|
|
20231127,111900,97398706910,7230,7120,7240,7120,382279
|
|
20231127,111800,94655337070,7130,7100,7130,7090,186539
|
|
20231127,111700,93329261170,7100,7050,7100,7020,109936
|
|
20231127,111600,92552588440,7050,7020,7090,6990,122082
|
|
20231127,111500,91693385680,7020,7060,7060,6990,138785
|
|
20231127,111400,90719629760,7050,7100,7130,6990,279726
|
|
20231127,111300,88740627160,7090,7070,7100,7050,226286
|
|
20231127,111200,87136488240,7050,7020,7080,7010,277218
|
|
20231127,111100,85179376720,7020,7020,7050,6990,343061
|
|
20231127,111000,82772665600,7010,7010,7010,7000,77603
|
|
20231127,110900,82228672060,7000,7000,7000,7000,0
|
|
20231127,110800,82228672060,7000,6980,7000,6970,448884
|
|
20231127,110700,79088702910,6970,6970,6990,6960,167310
|
|
20231127,110600,77921382380,6970,6960,6980,6950,251002
|
|
20231127,110500,76172306000,6950,6930,6960,6880,276594
|
|
20231127,110400,74255128330,6930,6900,6930,6890,196885
|
|
20231127,110300,72894420990,6900,6840,6900,6840,195814
|
|
20231127,110200,71547656700,6840,6810,6840,6810,58276
|
|
20231127,110100,71149581680,6810,6800,6830,6800,39823
|
|
20231127,110000,70878113460,6810,6800,6810,6790,46560
|
|
20231127,105900,70561480580,6800,6780,6800,6770,35136
|
|
20231127,105800,70322962460,6780,6790,6790,6770,12180
|
|
20231127,105700,70240352300,6790,6770,6790,6760,15114
|
|
20231127,105600,70137953190,6770,6790,6800,6770,11346
|
|
20231127,105500,70061008540,6790,6790,6800,6780,32359
|
|
20231127,105400,69841248440,6790,6800,6800,6780,49818
|
|
20231127,105300,69502838730,6790,6720,6800,6720,113229
|
|
20231127,105200,68735726080,6720,6720,6730,6720,6559
|
|
20231127,105100,68691629370,6720,6760,6760,6720,31223
|
|
20231127,105000,68480949660,6750,6750,6760,6740,12372
|
|
20231127,104900,68397432870,6740,6730,6750,6720,20758
|
|
20231127,104800,68257749010,6720,6760,6770,6720,41819
|
|
20231127,104700,67975570250,6760,6770,6780,6750,37783
|
|
20231127,104600,67720002040,6770,6770,6780,6770,23398
|
|
20231127,104500,67561458730,6780,6770,6780,6750,52919
|
|
20231127,104400,67203513630,6770,6750,6770,6740,59463
|
|
20231127,104300,66801975650,6740,6740,6750,6730,19519
|
|
20231127,104200,66670439580,6730,6750,6750,6730,14730
|
|
20231127,104100,66571158210,6750,6720,6750,6720,24147
|
|
20231127,104000,66408531940,6730,6710,6730,6710,6129
|
|
20231127,103900,66367351850,6710,6720,6740,6710,20553
|
|
20231127,103800,66229117350,6730,6760,6770,6720,40090
|
|
20231127,103700,65958661990,6750,6700,6770,6700,74000
|
|
20231127,103600,65459930850,6710,6700,6720,6690,7531
|
|
20231127,103500,65409405470,6700,6700,6720,6700,19467
|
|
20231127,103400,65278802100,6700,6670,6710,6650,38740
|
|
20231127,103300,65020018580,6670,6660,6670,6660,10713
|
|
20231127,103200,64948593060,6660,6670,6680,6650,20710
|
|
20231127,103100,64810578320,6670,6700,6700,6670,16286
|
|
20231127,103000,64701825330,6690,6730,6730,6690,42969
|
|
20231127,102900,64413174420,6730,6710,6740,6700,50533
|
|
20231127,102800,64073304020,6710,6710,6730,6700,21232
|
|
20231127,102700,63930676430,6720,6720,6720,6670,45270
|
|
20231127,102600,63627204620,6710,6720,6740,6710,57708
|
|
20231127,102500,63238932740,6720,6720,6740,6710,68470
|
|
20231127,102400,62778298920,6720,6690,6740,6680,150813
|
|
20231127,102300,61766042140,6690,6670,6690,6660,46371
|
|
20231127,102200,61456502920,6670,6680,6680,6660,33773
|
|
20231127,102100,61231114990,6680,6690,6690,6660,23867
|
|
20231127,102000,61071867590,6690,6650,6690,6640,39144
|
|
20231127,101900,60810835120,6650,6640,6660,6640,9270
|
|
20231127,101800,60749216820,6650,6630,6670,6620,20079
|
|
20231127,101700,60615648170,6630,6640,6640,6620,25230
|
|
20231127,101600,60448496180,6640,6680,6680,6630,25368
|
|
20231127,101500,60279707630,6680,6650,6680,6650,62391
|
|
20231127,101400,59863456360,6650,6640,6660,6620,84834
|
|
20231127,101300,59299520480,6650,6610,6660,6590,52117
|
|
20231127,101200,58953978530,6610,6590,6610,6580,32322
|
|
20231127,101100,58740706310,6590,6570,6600,6570,27137
|
|
20231127,101000,58561933920,6570,6540,6580,6530,20216
|
|
20231127,100900,58429293750,6540,6550,6550,6520,14982
|
|
20231127,100800,58331369640,6550,6550,6560,6540,15027
|
|
20231127,100700,58232976840,6550,6560,6560,6550,21170
|
|
20231127,100600,58094215770,6560,6550,6560,6540,15491
|
|
20231127,100500,57992787020,6550,6540,6560,6540,22791
|
|
20231127,100400,57843551580,6540,6520,6550,6520,24353
|
|
20231127,100300,57684459050,6520,6550,6550,6510,64520
|
|
20231127,100200,57263205000,6550,6570,6580,6540,74469
|
|
20231127,100100,56775196350,6580,6570,6580,6560,17235
|
|
20231127,100000,56661978620,6570,6590,6600,6570,19809
|
|
20231127,095900,56531637460,6600,6590,6600,6580,10991
|
|
20231127,095800,56459206570,6590,6560,6590,6560,27783
|
|
20231127,095700,56276754710,6560,6580,6580,6560,74271
|
|
20231127,095600,55789234450,6580,6580,6590,6580,15181
|
|
20231127,095500,55689319230,6580,6610,6610,6580,15661
|
|
20231127,095400,55586008330,6610,6600,6620,6570,24714
|
|
20231127,095300,55422946010,6580,6580,6600,6570,39640
|
|
20231127,095200,55162083890,6580,6590,6610,6580,20958
|
|
20231127,095100,55023900080,6590,6620,6630,6570,61702
|
|
20231127,095000,54617276170,6620,6670,6680,6620,34569
|
|
20231127,094900,54387225200,6670,6630,6670,6630,24739
|
|
20231127,094800,54222509100,6640,6630,6650,6600,39861
|
|
20231127,094700,53958197560,6640,6590,6640,6580,27022
|
|
20231127,094600,53779683750,6600,6590,6610,6580,31907
|
|
20231127,094500,53569467380,6600,6590,6600,6580,28851
|
|
20231127,094400,53379305000,6580,6600,6610,6560,81299
|
|
20231127,094300,52844599870,6610,6630,6640,6580,90984
|
|
20231127,094200,52243737030,6640,6650,6660,6620,33077
|
|
20231127,094100,52024119850,6660,6710,6710,6650,68675
|
|
20231127,094000,51564655700,6710,6700,6740,6680,75022
|
|
20231127,093900,51060646170,6700,6670,6710,6660,53095
|
|
20231127,093800,50705952810,6670,6680,6690,6670,24910
|
|
20231127,093700,50539628620,6680,6700,6710,6680,80387
|
|
20231127,093600,50001273840,6700,6610,6720,6610,83264
|
|
20231127,093500,49446225290,6610,6630,6640,6610,47662
|
|
20231127,093400,49130651840,6640,6590,6640,6590,54648
|
|
20231127,093300,48769217190,6590,6590,6620,6570,127911
|
|
20231127,093200,47925478350,6600,6700,6700,6580,198968
|
|
20231127,093100,46607317880,6680,6700,6740,6660,70365
|
|
20231127,093000,46135339310,6700,6670,6710,6650,50469
|
|
20231127,092900,45797883860,6660,6670,6670,6650,47052
|
|
20231127,092800,45484459770,6670,6710,6710,6660,54677
|
|
20231127,092700,45119520270,6710,6700,6710,6680,38076
|
|
20231127,092600,44864432960,6700,6650,6710,6640,79023
|
|
20231127,092500,44337476630,6650,6720,6730,6630,149789
|
|
20231127,092400,43337645240,6720,6710,6780,6690,112475
|
|
20231127,092300,42581208120,6710,6800,6810,6690,271681
|
|
20231127,092200,40750596620,6800,6900,6920,6770,273391
|
|
20231127,092100,38882046720,6890,6810,6950,6800,401419
|
|
20231127,092000,36110932440,6820,6850,6890,6770,268685
|
|
20231127,091900,34269267160,6850,6820,6850,6720,224764
|
|
20231127,091800,32738582160,6830,6750,6840,6740,204922
|
|
20231127,091700,31343370420,6750,6740,6750,6700,117523
|
|
20231127,091600,30552303020,6740,6700,6740,6650,188274
|
|
20231127,091500,29293653330,6700,6730,6750,6700,96157
|
|
20231127,091400,28647443810,6720,6760,6760,6710,88884
|
|
20231127,091300,28048564930,6750,6780,6790,6700,129685
|
|
20231127,091200,27173712130,6780,6870,6890,6750,288583
|
|
20231127,091100,25207607880,6880,6790,6890,6780,374001
|
|
20231127,091000,22650585450,6790,6700,6790,6680,146459
|
|
20231127,090900,21662808180,6700,6700,6710,6620,186058
|
|
20231127,090800,20422501260,6710,6740,6790,6700,169444
|
|
20231127,090700,19279315470,6740,6730,6800,6700,285036
|
|
20231127,090600,17356390580,6710,6830,6860,6660,352392
|
|
20231127,090500,14975501580,6830,6760,6890,6730,602547
|
|
20231127,090400,10867497460,6760,6530,6780,6520,404021
|
|
20231127,090300,8188289140,6520,6490,6600,6440,399753
|
|
20231127,090200,5584577190,6500,6390,6500,6380,201210
|
|
20231127,090100,4284986180,6390,6410,6420,6310,152522
|
|
20231127,090000,3311609790,6410,6370,6450,6310,517844
|