745 lines
38 KiB
CSV
745 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,212200,588060500,22300,22300,22300,22300,1013
|
|
20231127,212100,588060500,22300,22300,22300,22300,0
|
|
20231127,212000,588060500,22300,22300,22300,22300,0
|
|
20231127,211900,588060500,22300,22300,22300,22300,0
|
|
20231127,211800,588060500,22300,22300,22300,22300,0
|
|
20231127,211700,588060500,22300,22300,22300,22300,0
|
|
20231127,211600,588060500,22300,22300,22300,22300,0
|
|
20231127,211500,588060500,22300,22300,22300,22300,0
|
|
20231127,211400,588060500,22300,22300,22300,22300,0
|
|
20231127,211300,588060500,22300,22300,22300,22300,0
|
|
20231127,211200,588060500,22300,22300,22300,22300,0
|
|
20231127,211100,588060500,22300,22300,22300,22300,0
|
|
20231127,211000,588060500,22300,22300,22300,22300,0
|
|
20231127,210900,588060500,22300,22300,22300,22300,0
|
|
20231127,210800,588060500,22300,22300,22300,22300,0
|
|
20231127,210700,588060500,22300,22300,22300,22300,0
|
|
20231127,210600,588060500,22300,22300,22300,22300,0
|
|
20231127,210500,588060500,22300,22300,22300,22300,0
|
|
20231127,210400,588060500,22300,22300,22300,22300,0
|
|
20231127,210300,588060500,22300,22300,22300,22300,0
|
|
20231127,210200,588060500,22300,22300,22300,22300,0
|
|
20231127,210100,588060500,22300,22300,22300,22300,0
|
|
20231127,210000,588060500,22300,22300,22300,22300,0
|
|
20231127,205900,588060500,22300,22300,22300,22300,0
|
|
20231127,205800,588060500,22300,22300,22300,22300,0
|
|
20231127,205700,588060500,22300,22300,22300,22300,0
|
|
20231127,205600,588060500,22300,22300,22300,22300,0
|
|
20231127,205500,588060500,22300,22300,22300,22300,0
|
|
20231127,205400,588060500,22300,22300,22300,22300,0
|
|
20231127,205300,588060500,22300,22300,22300,22300,0
|
|
20231127,205200,588060500,22300,22300,22300,22300,1013
|
|
20231127,205100,588060500,22300,22300,22300,22300,0
|
|
20231127,205000,588060500,22300,22300,22300,22300,0
|
|
20231127,204900,588060500,22300,22300,22300,22300,0
|
|
20231127,204800,588060500,22300,22300,22300,22300,0
|
|
20231127,204700,588060500,22300,22300,22300,22300,0
|
|
20231127,204600,588060500,22300,22300,22300,22300,0
|
|
20231127,204500,588060500,22300,22300,22300,22300,0
|
|
20231127,204400,588060500,22300,22300,22300,22300,0
|
|
20231127,204300,588060500,22300,22300,22300,22300,0
|
|
20231127,204200,588060500,22300,22300,22300,22300,0
|
|
20231127,204100,588060500,22300,22300,22300,22300,0
|
|
20231127,204000,588060500,22300,22300,22300,22300,0
|
|
20231127,203900,588060500,22300,22300,22300,22300,0
|
|
20231127,203800,588060500,22300,22300,22300,22300,0
|
|
20231127,203700,588060500,22300,22300,22300,22300,0
|
|
20231127,203600,588060500,22300,22300,22300,22300,0
|
|
20231127,203500,588060500,22300,22300,22300,22300,0
|
|
20231127,203400,588060500,22300,22300,22300,22300,0
|
|
20231127,203300,588060500,22300,22300,22300,22300,0
|
|
20231127,203200,588060500,22300,22300,22300,22300,0
|
|
20231127,203100,588060500,22300,22300,22300,22300,0
|
|
20231127,203000,588060500,22300,22300,22300,22300,0
|
|
20231127,202900,588060500,22300,22300,22300,22300,0
|
|
20231127,202800,588060500,22300,22300,22300,22300,0
|
|
20231127,202700,588060500,22300,22300,22300,22300,0
|
|
20231127,202600,588060500,22300,22300,22300,22300,0
|
|
20231127,202500,588060500,22300,22300,22300,22300,0
|
|
20231127,202400,588060500,22300,22300,22300,22300,0
|
|
20231127,202300,588060500,22300,22300,22300,22300,0
|
|
20231127,202200,588060500,22300,22300,22300,22300,1013
|
|
20231127,202100,588060500,22300,22300,22300,22300,0
|
|
20231127,202000,588060500,22300,22300,22300,22300,0
|
|
20231127,201900,588060500,22300,22300,22300,22300,0
|
|
20231127,201800,588060500,22300,22300,22300,22300,0
|
|
20231127,201700,588060500,22300,22300,22300,22300,0
|
|
20231127,201600,588060500,22300,22300,22300,22300,0
|
|
20231127,201500,588060500,22300,22300,22300,22300,0
|
|
20231127,201400,588060500,22300,22300,22300,22300,0
|
|
20231127,201300,588060500,22300,22300,22300,22300,0
|
|
20231127,201200,588060500,22300,22300,22300,22300,0
|
|
20231127,201100,588060500,22300,22300,22300,22300,0
|
|
20231127,201000,588060500,22300,22300,22300,22300,0
|
|
20231127,200900,588060500,22300,22300,22300,22300,0
|
|
20231127,200800,588060500,22300,22300,22300,22300,0
|
|
20231127,200700,588060500,22300,22300,22300,22300,0
|
|
20231127,200600,588060500,22300,22300,22300,22300,0
|
|
20231127,200500,588060500,22300,22300,22300,22300,0
|
|
20231127,200400,588060500,22300,22300,22300,22300,0
|
|
20231127,200300,588060500,22300,22300,22300,22300,0
|
|
20231127,200200,588060500,22300,22300,22300,22300,0
|
|
20231127,200100,588060500,22300,22300,22300,22300,0
|
|
20231127,200000,588060500,22300,22300,22300,22300,0
|
|
20231127,195900,588060500,22300,22300,22300,22300,0
|
|
20231127,195800,588060500,22300,22300,22300,22300,0
|
|
20231127,195700,588060500,22300,22300,22300,22300,0
|
|
20231127,195600,588060500,22300,22300,22300,22300,0
|
|
20231127,195500,588060500,22300,22300,22300,22300,0
|
|
20231127,195400,588060500,22300,22300,22300,22300,0
|
|
20231127,195300,588060500,22300,22300,22300,22300,0
|
|
20231127,195200,588060500,22300,22300,22300,22300,1013
|
|
20231127,195100,588060500,22300,22300,22300,22300,0
|
|
20231127,195000,588060500,22300,22300,22300,22300,0
|
|
20231127,194900,588060500,22300,22300,22300,22300,0
|
|
20231127,194800,588060500,22300,22300,22300,22300,0
|
|
20231127,194700,588060500,22300,22300,22300,22300,0
|
|
20231127,194600,588060500,22300,22300,22300,22300,0
|
|
20231127,194500,588060500,22300,22300,22300,22300,0
|
|
20231127,194400,588060500,22300,22300,22300,22300,0
|
|
20231127,194300,588060500,22300,22300,22300,22300,0
|
|
20231127,194200,588060500,22300,22300,22300,22300,0
|
|
20231127,194100,588060500,22300,22300,22300,22300,0
|
|
20231127,194000,588060500,22300,22300,22300,22300,0
|
|
20231127,193900,588060500,22300,22300,22300,22300,0
|
|
20231127,193800,588060500,22300,22300,22300,22300,0
|
|
20231127,193700,588060500,22300,22300,22300,22300,0
|
|
20231127,193600,588060500,22300,22300,22300,22300,0
|
|
20231127,193500,588060500,22300,22300,22300,22300,0
|
|
20231127,193400,588060500,22300,22300,22300,22300,0
|
|
20231127,193300,588060500,22300,22300,22300,22300,0
|
|
20231127,193200,588060500,22300,22300,22300,22300,0
|
|
20231127,193100,588060500,22300,22300,22300,22300,0
|
|
20231127,193000,588060500,22300,22300,22300,22300,0
|
|
20231127,192900,588060500,22300,22300,22300,22300,0
|
|
20231127,192800,588060500,22300,22300,22300,22300,0
|
|
20231127,192700,588060500,22300,22300,22300,22300,0
|
|
20231127,192600,588060500,22300,22300,22300,22300,0
|
|
20231127,192500,588060500,22300,22300,22300,22300,0
|
|
20231127,192400,588060500,22300,22300,22300,22300,0
|
|
20231127,192300,588060500,22300,22300,22300,22300,0
|
|
20231127,192200,588060500,22300,22300,22300,22300,1013
|
|
20231127,192100,588060500,22300,22300,22300,22300,0
|
|
20231127,192000,588060500,22300,22300,22300,22300,0
|
|
20231127,191900,588060500,22300,22300,22300,22300,0
|
|
20231127,191800,588060500,22300,22300,22300,22300,0
|
|
20231127,191700,588060500,22300,22300,22300,22300,0
|
|
20231127,191600,588060500,22300,22300,22300,22300,0
|
|
20231127,191500,588060500,22300,22300,22300,22300,0
|
|
20231127,191400,588060500,22300,22300,22300,22300,0
|
|
20231127,191300,588060500,22300,22300,22300,22300,0
|
|
20231127,191200,588060500,22300,22300,22300,22300,0
|
|
20231127,191100,588060500,22300,22300,22300,22300,0
|
|
20231127,191000,588060500,22300,22300,22300,22300,0
|
|
20231127,190900,588060500,22300,22300,22300,22300,0
|
|
20231127,190800,588060500,22300,22300,22300,22300,0
|
|
20231127,190700,588060500,22300,22300,22300,22300,0
|
|
20231127,190600,588060500,22300,22300,22300,22300,0
|
|
20231127,190500,588060500,22300,22300,22300,22300,0
|
|
20231127,190400,588060500,22300,22300,22300,22300,0
|
|
20231127,190300,588060500,22300,22300,22300,22300,0
|
|
20231127,190200,588060500,22300,22300,22300,22300,0
|
|
20231127,190100,588060500,22300,22300,22300,22300,0
|
|
20231127,190000,588060500,22300,22300,22300,22300,0
|
|
20231127,185900,588060500,22300,22300,22300,22300,0
|
|
20231127,185800,588060500,22300,22300,22300,22300,0
|
|
20231127,185700,588060500,22300,22300,22300,22300,0
|
|
20231127,185600,588060500,22300,22300,22300,22300,0
|
|
20231127,185500,588060500,22300,22300,22300,22300,0
|
|
20231127,185400,588060500,22300,22300,22300,22300,0
|
|
20231127,185300,588060500,22300,22300,22300,22300,0
|
|
20231127,185200,588060500,22300,22300,22300,22300,1013
|
|
20231127,185100,588060500,22300,22300,22300,22300,0
|
|
20231127,185000,588060500,22300,22300,22300,22300,0
|
|
20231127,184900,588060500,22300,22300,22300,22300,0
|
|
20231127,184800,588060500,22300,22300,22300,22300,0
|
|
20231127,184700,588060500,22300,22300,22300,22300,0
|
|
20231127,184600,588060500,22300,22300,22300,22300,0
|
|
20231127,184500,588060500,22300,22300,22300,22300,0
|
|
20231127,184400,588060500,22300,22300,22300,22300,0
|
|
20231127,184300,588060500,22300,22300,22300,22300,0
|
|
20231127,184200,588060500,22300,22300,22300,22300,0
|
|
20231127,184100,588060500,22300,22300,22300,22300,0
|
|
20231127,184000,588060500,22300,22300,22300,22300,0
|
|
20231127,183900,588060500,22300,22300,22300,22300,0
|
|
20231127,183800,588060500,22300,22300,22300,22300,0
|
|
20231127,183700,588060500,22300,22300,22300,22300,0
|
|
20231127,183600,588060500,22300,22300,22300,22300,0
|
|
20231127,183500,588060500,22300,22300,22300,22300,0
|
|
20231127,183400,588060500,22300,22300,22300,22300,0
|
|
20231127,183300,588060500,22300,22300,22300,22300,0
|
|
20231127,183200,588060500,22300,22300,22300,22300,0
|
|
20231127,183100,588060500,22300,22300,22300,22300,0
|
|
20231127,183000,588060500,22300,22300,22300,22300,0
|
|
20231127,182900,588060500,22300,22300,22300,22300,0
|
|
20231127,182800,588060500,22300,22300,22300,22300,0
|
|
20231127,182700,588060500,22300,22300,22300,22300,0
|
|
20231127,182600,588060500,22300,22300,22300,22300,0
|
|
20231127,182500,588060500,22300,22300,22300,22300,0
|
|
20231127,182400,588060500,22300,22300,22300,22300,0
|
|
20231127,182300,588060500,22300,22300,22300,22300,0
|
|
20231127,182200,588060500,22300,22300,22300,22300,1013
|
|
20231127,182100,588060500,22300,22300,22300,22300,0
|
|
20231127,182000,588060500,22300,22300,22300,22300,0
|
|
20231127,181900,588060500,22300,22300,22300,22300,0
|
|
20231127,181800,588060500,22300,22300,22300,22300,0
|
|
20231127,181700,588060500,22300,22300,22300,22300,0
|
|
20231127,181600,588060500,22300,22300,22300,22300,0
|
|
20231127,181500,588060500,22300,22300,22300,22300,0
|
|
20231127,181400,588060500,22300,22300,22300,22300,0
|
|
20231127,181300,588060500,22300,22300,22300,22300,0
|
|
20231127,181200,588060500,22300,22300,22300,22300,0
|
|
20231127,181100,588060500,22300,22300,22300,22300,0
|
|
20231127,181000,588060500,22300,22300,22300,22300,0
|
|
20231127,180900,588060500,22300,22300,22300,22300,0
|
|
20231127,180800,588060500,22300,22300,22300,22300,0
|
|
20231127,180700,588060500,22300,22300,22300,22300,0
|
|
20231127,180600,588060500,22300,22300,22300,22300,0
|
|
20231127,180500,588060500,22300,22300,22300,22300,0
|
|
20231127,180400,588060500,22300,22300,22300,22300,0
|
|
20231127,180300,588060500,22300,22300,22300,22300,0
|
|
20231127,180200,588060500,22300,22300,22300,22300,0
|
|
20231127,180100,588060500,22300,22300,22300,22300,0
|
|
20231127,180000,588060500,22300,22300,22300,22300,0
|
|
20231127,175900,588060500,22300,22300,22300,22300,0
|
|
20231127,175800,588060500,22300,22300,22300,22300,0
|
|
20231127,175700,588060500,22300,22300,22300,22300,0
|
|
20231127,175600,588060500,22300,22300,22300,22300,0
|
|
20231127,175500,588060500,22300,22300,22300,22300,0
|
|
20231127,175400,588060500,22300,22300,22300,22300,0
|
|
20231127,175300,588060500,22300,22300,22300,22300,0
|
|
20231127,175200,588060500,22300,22300,22300,22300,1013
|
|
20231127,175100,588060500,22300,22300,22300,22300,0
|
|
20231127,175000,588060500,22300,22300,22300,22300,0
|
|
20231127,174900,588060500,22300,22300,22300,22300,0
|
|
20231127,174800,588060500,22300,22300,22300,22300,0
|
|
20231127,174700,588060500,22300,22300,22300,22300,0
|
|
20231127,174600,588060500,22300,22300,22300,22300,0
|
|
20231127,174500,588060500,22300,22300,22300,22300,0
|
|
20231127,174400,588060500,22300,22300,22300,22300,0
|
|
20231127,174300,588060500,22300,22300,22300,22300,0
|
|
20231127,174200,588060500,22300,22300,22300,22300,0
|
|
20231127,174100,588060500,22300,22300,22300,22300,0
|
|
20231127,174000,588060500,22300,22300,22300,22300,0
|
|
20231127,173900,588060500,22300,22300,22300,22300,0
|
|
20231127,173800,588060500,22300,22300,22300,22300,0
|
|
20231127,173700,588060500,22300,22300,22300,22300,0
|
|
20231127,173600,588060500,22300,22300,22300,22300,0
|
|
20231127,173500,588060500,22300,22300,22300,22300,0
|
|
20231127,173400,588060500,22300,22300,22300,22300,0
|
|
20231127,173300,588060500,22300,22300,22300,22300,0
|
|
20231127,173200,588060500,22300,22300,22300,22300,0
|
|
20231127,173100,588060500,22300,22300,22300,22300,0
|
|
20231127,173000,588060500,22300,22300,22300,22300,0
|
|
20231127,172900,588060500,22300,22300,22300,22300,0
|
|
20231127,172800,588060500,22300,22300,22300,22300,0
|
|
20231127,172700,588060500,22300,22300,22300,22300,0
|
|
20231127,172600,588060500,22300,22300,22300,22300,0
|
|
20231127,172500,588060500,22300,22300,22300,22300,0
|
|
20231127,172400,588060500,22300,22300,22300,22300,0
|
|
20231127,172300,588060500,22300,22300,22300,22300,0
|
|
20231127,172200,588060500,22300,22300,22300,22300,1013
|
|
20231127,172100,588060500,22300,22300,22300,22300,0
|
|
20231127,172000,588060500,22300,22300,22300,22300,0
|
|
20231127,171900,588060500,22300,22300,22300,22300,0
|
|
20231127,171800,588060500,22300,22300,22300,22300,0
|
|
20231127,171700,588060500,22300,22300,22300,22300,0
|
|
20231127,171600,588060500,22300,22300,22300,22300,0
|
|
20231127,171500,588060500,22300,22300,22300,22300,0
|
|
20231127,171400,588060500,22300,22300,22300,22300,0
|
|
20231127,171300,588060500,22300,22300,22300,22300,0
|
|
20231127,171200,588060500,22300,22300,22300,22300,0
|
|
20231127,171100,588060500,22300,22300,22300,22300,0
|
|
20231127,171000,588060500,22300,22300,22300,22300,0
|
|
20231127,170900,588060500,22300,22300,22300,22300,0
|
|
20231127,170800,588060500,22300,22300,22300,22300,0
|
|
20231127,170700,588060500,22300,22300,22300,22300,0
|
|
20231127,170600,588060500,22300,22300,22300,22300,0
|
|
20231127,170500,588060500,22300,22300,22300,22300,0
|
|
20231127,170400,588060500,22300,22300,22300,22300,0
|
|
20231127,170300,588060500,22300,22300,22300,22300,0
|
|
20231127,170200,588060500,22300,22300,22300,22300,0
|
|
20231127,170100,588060500,22300,22300,22300,22300,0
|
|
20231127,170000,588060500,22300,22300,22300,22300,0
|
|
20231127,165900,588060500,22300,22300,22300,22300,0
|
|
20231127,165800,588060500,22300,22300,22300,22300,0
|
|
20231127,165700,588060500,22300,22300,22300,22300,0
|
|
20231127,165600,588060500,22300,22300,22300,22300,0
|
|
20231127,165500,588060500,22300,22300,22300,22300,0
|
|
20231127,165400,588060500,22300,22300,22300,22300,0
|
|
20231127,165300,588060500,22300,22300,22300,22300,0
|
|
20231127,165200,588060500,22300,22300,22300,22300,1013
|
|
20231127,165100,588060500,22300,22300,22300,22300,0
|
|
20231127,165000,588060500,22300,22300,22300,22300,0
|
|
20231127,164900,588060500,22300,22300,22300,22300,0
|
|
20231127,164800,588060500,22300,22300,22300,22300,0
|
|
20231127,164700,588060500,22300,22300,22300,22300,0
|
|
20231127,164600,588060500,22300,22300,22300,22300,0
|
|
20231127,164500,588060500,22300,22300,22300,22300,0
|
|
20231127,164400,588060500,22300,22300,22300,22300,0
|
|
20231127,164300,588060500,22300,22300,22300,22300,0
|
|
20231127,164200,588060500,22300,22300,22300,22300,0
|
|
20231127,164100,588060500,22300,22300,22300,22300,0
|
|
20231127,164000,588060500,22300,22300,22300,22300,0
|
|
20231127,163900,588060500,22300,22300,22300,22300,0
|
|
20231127,163800,588060500,22300,22300,22300,22300,0
|
|
20231127,163700,588060500,22300,22300,22300,22300,0
|
|
20231127,163600,588060500,22300,22300,22300,22300,0
|
|
20231127,163500,588060500,22300,22300,22300,22300,0
|
|
20231127,163400,588060500,22300,22300,22300,22300,0
|
|
20231127,163300,588060500,22300,22300,22300,22300,0
|
|
20231127,163200,588060500,22300,22300,22300,22300,0
|
|
20231127,163100,588060500,22300,22300,22300,22300,0
|
|
20231127,163000,588060500,22300,22300,22300,22300,0
|
|
20231127,162900,588060500,22300,22300,22300,22300,0
|
|
20231127,162800,588060500,22300,22300,22300,22300,0
|
|
20231127,162700,588060500,22300,22300,22300,22300,0
|
|
20231127,162600,588060500,22300,22300,22300,22300,0
|
|
20231127,162500,588060500,22300,22300,22300,22300,0
|
|
20231127,162400,588060500,22300,22300,22300,22300,0
|
|
20231127,162300,588060500,22300,22300,22300,22300,0
|
|
20231127,162200,588060500,22300,22300,22300,22300,1013
|
|
20231127,162100,588060500,22300,22300,22300,22300,0
|
|
20231127,162000,588060500,22300,22300,22300,22300,0
|
|
20231127,161900,588060500,22300,22300,22300,22300,0
|
|
20231127,161800,588060500,22300,22300,22300,22300,0
|
|
20231127,161700,588060500,22300,22300,22300,22300,0
|
|
20231127,161600,588060500,22300,22300,22300,22300,0
|
|
20231127,161500,588060500,22300,22300,22300,22300,0
|
|
20231127,161400,588060500,22300,22300,22300,22300,0
|
|
20231127,161300,588060500,22300,22300,22300,22300,0
|
|
20231127,161200,588060500,22300,22300,22300,22300,0
|
|
20231127,161100,588060500,22300,22300,22300,22300,0
|
|
20231127,161000,588060500,22300,22300,22300,22300,0
|
|
20231127,160900,588060500,22300,22300,22300,22300,0
|
|
20231127,160800,588060500,22300,22300,22300,22300,0
|
|
20231127,160700,588060500,22300,22300,22300,22300,0
|
|
20231127,160600,588060500,22300,22300,22300,22300,0
|
|
20231127,160500,588060500,22300,22300,22300,22300,0
|
|
20231127,160400,588060500,22300,22300,22300,22300,0
|
|
20231127,160300,588060500,22300,22300,22300,22300,0
|
|
20231127,160200,588060500,22300,22300,22300,22300,0
|
|
20231127,160100,588060500,22300,22300,22300,22300,0
|
|
20231127,160000,588060500,22300,22300,22300,22300,0
|
|
20231127,155900,588060500,22300,22300,22300,22300,0
|
|
20231127,155800,588060500,22300,22300,22300,22300,0
|
|
20231127,155700,588060500,22300,22300,22300,22300,0
|
|
20231127,155600,588060500,22300,22300,22300,22300,0
|
|
20231127,155500,588060500,22300,22300,22300,22300,0
|
|
20231127,155400,588060500,22300,22300,22300,22300,0
|
|
20231127,155300,588060500,22300,22300,22300,22300,0
|
|
20231127,155200,588060500,22300,22300,22300,22300,1013
|
|
20231127,155100,588060500,22300,22300,22300,22300,0
|
|
20231127,155000,588060500,22300,22300,22300,22300,0
|
|
20231127,154900,588060500,22300,22300,22300,22300,0
|
|
20231127,154800,588060500,22300,22300,22300,22300,0
|
|
20231127,154700,588060500,22300,22300,22300,22300,0
|
|
20231127,154600,588060500,22300,22300,22300,22300,0
|
|
20231127,154500,588060500,22300,22300,22300,22300,0
|
|
20231127,154400,588060500,22300,22300,22300,22300,0
|
|
20231127,154300,588060500,22300,22300,22300,22300,0
|
|
20231127,154200,588060500,22300,22300,22300,22300,0
|
|
20231127,154100,588060500,22300,22300,22300,22300,0
|
|
20231127,154000,588060500,22300,22300,22300,22300,0
|
|
20231127,153900,588060500,22300,22300,22300,22300,0
|
|
20231127,153800,588060500,22300,22300,22300,22300,0
|
|
20231127,153700,588060500,22300,22300,22300,22300,0
|
|
20231127,153600,588060500,22300,22300,22300,22300,0
|
|
20231127,153500,588060500,22300,22300,22300,22300,0
|
|
20231127,153400,588060500,22300,22300,22300,22300,0
|
|
20231127,153300,588060500,22300,22300,22300,22300,0
|
|
20231127,153200,588060500,22300,22300,22300,22300,0
|
|
20231127,153100,588060500,22300,22300,22300,22300,0
|
|
20231127,153000,588060500,22300,22300,22300,22300,1013
|
|
20231127,152900,565470600,22100,22100,22100,22100,0
|
|
20231127,152800,565470600,22100,22100,22100,22100,0
|
|
20231127,152700,565470600,22100,22100,22100,22100,0
|
|
20231127,152600,565470600,22100,22100,22100,22100,0
|
|
20231127,152500,565470600,22100,22100,22100,22100,0
|
|
20231127,152400,565470600,22100,22100,22100,22100,0
|
|
20231127,152300,565470600,22100,22100,22100,22100,0
|
|
20231127,152200,565470600,22100,22100,22100,22100,0
|
|
20231127,152100,565470600,22100,22100,22100,22100,0
|
|
20231127,152000,565470600,22100,22100,22100,22100,0
|
|
20231127,151900,565470600,22100,22100,22100,22100,0
|
|
20231127,151800,565470600,22100,21800,22100,21750,6
|
|
20231127,151700,565339300,21950,21950,21950,21950,0
|
|
20231127,151600,565339300,21950,22250,22300,21950,416
|
|
20231127,151500,556091900,22250,21750,22250,21750,360
|
|
20231127,151400,548193200,21650,21650,21650,21650,50
|
|
20231127,151300,547110700,21650,21600,21650,21600,56
|
|
20231127,151200,545898600,21600,21600,21600,21600,0
|
|
20231127,151100,545898600,21600,21600,21600,21600,0
|
|
20231127,151000,545898600,21600,21600,21600,21600,22
|
|
20231127,150900,545423400,21650,21650,21650,21650,0
|
|
20231127,150800,545423400,21650,21650,21650,21650,0
|
|
20231127,150700,545423400,21650,21650,21650,21650,17
|
|
20231127,150600,545055350,21600,21600,21600,21600,0
|
|
20231127,150500,545055350,21600,21600,21600,21600,0
|
|
20231127,150400,545055350,21600,21600,21600,21600,0
|
|
20231127,150300,545055350,21600,21600,21600,21600,0
|
|
20231127,150200,545055350,21600,21600,21600,21600,19
|
|
20231127,150100,544644950,21650,21650,21650,21650,0
|
|
20231127,150000,544644950,21650,21650,21650,21600,41
|
|
20231127,145900,543758800,21650,21650,21650,21650,1
|
|
20231127,145800,543737150,21650,21650,21650,21650,0
|
|
20231127,145700,543737150,21650,21650,21650,21650,0
|
|
20231127,145600,543737150,21650,21650,21650,21650,0
|
|
20231127,145500,543737150,21650,21650,21650,21650,0
|
|
20231127,145400,543737150,21650,21600,21650,21600,100
|
|
20231127,145300,541575650,21550,21550,21550,21550,0
|
|
20231127,145200,541575650,21550,21550,21550,21550,0
|
|
20231127,145100,541575650,21550,21550,21550,21550,0
|
|
20231127,145000,541575650,21550,21600,21600,21550,249
|
|
20231127,144900,536204700,21600,21600,21600,21600,0
|
|
20231127,144800,536204700,21600,21600,21600,21600,1
|
|
20231127,144700,536183100,21600,21600,21600,21600,0
|
|
20231127,144600,536183100,21600,21600,21600,21600,18
|
|
20231127,144500,535794300,21550,21550,21550,21550,0
|
|
20231127,144400,535794300,21550,21550,21550,21550,0
|
|
20231127,144300,535794300,21550,21550,21550,21550,0
|
|
20231127,144200,535794300,21550,21550,21550,21550,40
|
|
20231127,144100,534932300,21600,21600,21600,21600,20
|
|
20231127,144000,534500300,21600,21550,21600,21550,37
|
|
20231127,143900,533702200,21550,21650,21650,21550,1240
|
|
20231127,143800,506918350,21700,21750,21750,21700,213
|
|
20231127,143700,502296000,21750,21750,21750,21750,0
|
|
20231127,143600,502296000,21750,21750,21750,21750,0
|
|
20231127,143500,502296000,21750,21750,21750,21750,0
|
|
20231127,143400,502296000,21750,21750,21750,21750,0
|
|
20231127,143300,502296000,21750,21750,21750,21750,50
|
|
20231127,143200,501208500,21700,21700,21700,21700,0
|
|
20231127,143100,501208500,21700,21750,21750,21700,50
|
|
20231127,143000,500123400,21750,21750,21750,21750,0
|
|
20231127,142900,500123400,21750,21750,21750,21750,0
|
|
20231127,142800,500123400,21750,21750,21750,21750,0
|
|
20231127,142700,500123400,21750,21750,21750,21750,0
|
|
20231127,142600,500123400,21750,21750,21750,21750,0
|
|
20231127,142500,500123400,21750,21750,21750,21750,0
|
|
20231127,142400,500123400,21750,21800,21800,21750,172
|
|
20231127,142300,496382050,21800,21800,21800,21800,0
|
|
20231127,142200,496382050,21800,21800,21800,21800,0
|
|
20231127,142100,496382050,21800,21800,21800,21800,1
|
|
20231127,142000,496360250,21800,21800,21800,21800,0
|
|
20231127,141900,496360250,21800,21800,21800,21800,2
|
|
20231127,141800,496316650,21800,21800,21800,21800,2
|
|
20231127,141700,496273050,21800,21800,21800,21800,0
|
|
20231127,141600,496273050,21800,21800,21800,21800,0
|
|
20231127,141500,496273050,21800,21800,21800,21800,0
|
|
20231127,141400,496273050,21800,21800,21800,21800,0
|
|
20231127,141300,496273050,21800,21800,21800,21800,0
|
|
20231127,141200,496273050,21800,21800,21800,21800,0
|
|
20231127,141100,496273050,21800,21800,21800,21800,0
|
|
20231127,141000,496273050,21800,21800,21800,21800,0
|
|
20231127,140900,496273050,21800,21800,21800,21800,0
|
|
20231127,140800,496273050,21800,21850,21850,21800,33
|
|
20231127,140700,495553600,21900,21900,21900,21900,20
|
|
20231127,140600,495115600,21900,21900,21900,21900,0
|
|
20231127,140500,495115600,21900,21900,21900,21900,0
|
|
20231127,140400,495115600,21900,21900,21900,21900,0
|
|
20231127,140300,495115600,21900,21900,21900,21900,0
|
|
20231127,140200,495115600,21900,21900,21900,21900,0
|
|
20231127,140100,495115600,21900,21900,21900,21900,0
|
|
20231127,140000,495115600,21900,21900,21900,21900,0
|
|
20231127,135900,495115600,21900,21850,21900,21850,50
|
|
20231127,135800,494021850,21800,21800,21800,21800,0
|
|
20231127,135700,494021850,21800,21800,21800,21800,1
|
|
20231127,135600,494000050,21800,21800,21800,21800,16
|
|
20231127,135500,493651250,21850,21850,21850,21850,0
|
|
20231127,135400,493651250,21850,21850,21850,21850,0
|
|
20231127,135300,493651250,21850,21850,21850,21850,0
|
|
20231127,135200,493651250,21850,21850,21850,21850,0
|
|
20231127,135100,493651250,21850,21850,21850,21850,0
|
|
20231127,135000,493651250,21850,21850,21850,21850,0
|
|
20231127,134900,493651250,21850,21850,21850,21850,0
|
|
20231127,134800,493651250,21850,21850,21850,21850,0
|
|
20231127,134700,493651250,21850,21850,21850,21850,1
|
|
20231127,134600,493629400,21800,21800,21800,21800,0
|
|
20231127,134500,493629400,21800,21800,21850,21800,4
|
|
20231127,134400,493542150,21850,21850,21850,21850,0
|
|
20231127,134300,493542150,21850,21850,21850,21850,0
|
|
20231127,134200,493542150,21850,21850,21850,21850,0
|
|
20231127,134100,493542150,21850,21850,21850,21850,0
|
|
20231127,134000,493542150,21850,21850,21850,21850,0
|
|
20231127,133900,493542150,21850,21850,21850,21850,0
|
|
20231127,133800,493542150,21850,21800,21850,21800,35
|
|
20231127,133700,492778150,21750,21750,21750,21750,0
|
|
20231127,133600,492778150,21750,21750,21750,21750,0
|
|
20231127,133500,492778150,21750,21750,21750,21750,3
|
|
20231127,133400,492712900,21750,21750,21750,21750,6
|
|
20231127,133300,492582400,21750,21750,21750,21750,1
|
|
20231127,133200,492560650,21750,21750,21750,21750,0
|
|
20231127,133100,492560650,21750,21750,21750,21750,0
|
|
20231127,133000,492560650,21750,21750,21750,21750,0
|
|
20231127,132900,492560650,21750,21750,21750,21750,0
|
|
20231127,132800,492560650,21750,21750,21750,21750,0
|
|
20231127,132700,492560650,21750,21750,21750,21750,0
|
|
20231127,132600,492560650,21750,21750,21750,21750,50
|
|
20231127,132500,491473150,21750,21750,21750,21750,0
|
|
20231127,132400,491473150,21750,21750,21750,21750,0
|
|
20231127,132300,491473150,21750,21750,21750,21750,0
|
|
20231127,132200,491473150,21750,21750,21750,21750,0
|
|
20231127,132100,491473150,21750,21750,21750,21750,0
|
|
20231127,132000,491473150,21750,21750,21750,21750,0
|
|
20231127,131900,491473150,21750,21750,21750,21750,0
|
|
20231127,131800,491473150,21750,21750,21750,21750,0
|
|
20231127,131700,491473150,21750,21750,21750,21750,0
|
|
20231127,131600,491473150,21750,21750,21750,21750,0
|
|
20231127,131500,491473150,21750,21750,21750,21750,0
|
|
20231127,131400,491473150,21750,21750,21750,21750,0
|
|
20231127,131300,491473150,21750,21750,21750,21750,0
|
|
20231127,131200,491473150,21750,21750,21750,21750,0
|
|
20231127,131100,491473150,21750,21750,21750,21750,28
|
|
20231127,131000,490864150,21750,21800,21800,21750,4
|
|
20231127,130900,490777050,21900,21900,21900,21900,2
|
|
20231127,130800,490733250,22000,22000,22000,22000,0
|
|
20231127,130700,490733250,22000,22000,22000,22000,0
|
|
20231127,130600,490733250,22000,22000,22000,22000,0
|
|
20231127,130500,490733250,22000,21800,22000,21800,68
|
|
20231127,130400,489247900,21750,21750,21750,21750,0
|
|
20231127,130300,489247900,21750,21750,21750,21750,1
|
|
20231127,130200,489226150,21800,21800,21800,21750,58
|
|
20231127,130100,487961800,21800,21800,21800,21800,0
|
|
20231127,130000,487961800,21800,21800,21800,21800,1
|
|
20231127,125900,487940000,21800,21800,21800,21800,0
|
|
20231127,125800,487940000,21800,21800,21800,21800,0
|
|
20231127,125700,487940000,21800,21800,21800,21800,0
|
|
20231127,125600,487940000,21800,21800,21800,21800,0
|
|
20231127,125500,487940000,21800,21800,21800,21800,0
|
|
20231127,125400,487940000,21800,21800,21800,21800,0
|
|
20231127,125300,487940000,21800,21800,21800,21800,0
|
|
20231127,125200,487940000,21800,21800,21800,21800,0
|
|
20231127,125100,487940000,21800,21800,21800,21800,0
|
|
20231127,125000,487940000,21800,21800,21800,21800,0
|
|
20231127,124900,487940000,21800,21800,21800,21800,0
|
|
20231127,124800,487940000,21800,21800,21800,21800,0
|
|
20231127,124700,487940000,21800,21800,21800,21800,0
|
|
20231127,124600,487940000,21800,21800,21800,21800,0
|
|
20231127,124500,487940000,21800,21800,21800,21800,0
|
|
20231127,124400,487940000,21800,21800,21800,21800,0
|
|
20231127,124300,487940000,21800,21800,21800,21800,0
|
|
20231127,124200,487940000,21800,21800,21800,21800,0
|
|
20231127,124100,487940000,21800,21800,21800,21800,3
|
|
20231127,124000,487874600,21800,21800,21800,21800,0
|
|
20231127,123900,487874600,21800,21900,21900,21800,200
|
|
20231127,123800,483511900,22000,22000,22000,22000,0
|
|
20231127,123700,483511900,22000,22000,22000,22000,0
|
|
20231127,123600,483511900,22000,22000,22000,22000,0
|
|
20231127,123500,483511900,22000,22000,22000,22000,0
|
|
20231127,123400,483511900,22000,22000,22000,22000,0
|
|
20231127,123300,483511900,22000,22000,22000,22000,0
|
|
20231127,123200,483511900,22000,22000,22000,22000,0
|
|
20231127,123100,483511900,22000,22000,22000,22000,0
|
|
20231127,123000,483511900,22000,22000,22000,22000,0
|
|
20231127,122900,483511900,22000,22000,22000,22000,0
|
|
20231127,122800,483511900,22000,21950,22000,21900,302
|
|
20231127,122700,476896600,21950,21950,21950,21950,0
|
|
20231127,122600,476896600,21950,21950,21950,21950,1
|
|
20231127,122500,476874650,22000,22000,22000,22000,55
|
|
20231127,122400,475664650,22050,22050,22050,22050,0
|
|
20231127,122300,475664650,22050,22050,22050,22050,0
|
|
20231127,122200,475664650,22050,22050,22050,22050,0
|
|
20231127,122100,475664650,22050,22200,22200,22050,306
|
|
20231127,122000,468872350,22100,22100,22100,22100,0
|
|
20231127,121900,468872350,22100,22100,22100,22100,0
|
|
20231127,121800,468872350,22100,22100,22100,22100,0
|
|
20231127,121700,468872350,22100,22100,22100,22100,0
|
|
20231127,121600,468872350,22100,22100,22100,22100,0
|
|
20231127,121500,468872350,22100,22100,22100,22100,0
|
|
20231127,121400,468872350,22100,22100,22100,22100,0
|
|
20231127,121300,468872350,22100,22100,22100,22100,0
|
|
20231127,121200,468872350,22100,22100,22100,22100,0
|
|
20231127,121100,468872350,22100,22100,22100,22100,0
|
|
20231127,121000,468872350,22100,22100,22100,22100,0
|
|
20231127,120900,468872350,22100,22100,22100,22100,0
|
|
20231127,120800,468872350,22100,22100,22100,22100,0
|
|
20231127,120700,468872350,22100,22100,22100,22100,0
|
|
20231127,120600,468872350,22100,22100,22100,22100,0
|
|
20231127,120500,468872350,22100,22100,22100,22100,0
|
|
20231127,120400,468872350,22100,22100,22100,22100,15
|
|
20231127,120300,468540850,22300,22300,22300,22300,0
|
|
20231127,120200,468540850,22300,22300,22300,22300,0
|
|
20231127,120100,468540850,22300,22300,22300,22300,0
|
|
20231127,120000,468540850,22300,22300,22300,22300,0
|
|
20231127,115900,468540850,22300,22300,22300,22300,2
|
|
20231127,115800,468496250,22350,22350,22400,22350,681
|
|
20231127,115700,453254200,22400,22000,22400,21950,1018
|
|
20231127,115600,430735050,22050,22100,22200,22050,5563
|
|
20231127,115500,307238950,22000,22000,22000,22000,0
|
|
20231127,115400,307238950,22000,22000,22000,22000,0
|
|
20231127,115300,307238950,22000,22000,22000,22000,0
|
|
20231127,115200,307238950,22000,22000,22000,22000,0
|
|
20231127,115100,307238950,22000,22000,22000,22000,0
|
|
20231127,115000,307238950,22000,22000,22000,22000,0
|
|
20231127,114900,307238950,22000,22000,22000,22000,0
|
|
20231127,114800,307238950,22000,22000,22000,22000,0
|
|
20231127,114700,307238950,22000,22000,22000,22000,0
|
|
20231127,114600,307238950,22000,22000,22000,22000,0
|
|
20231127,114500,307238950,22000,22200,22200,22000,12
|
|
20231127,114400,306974750,22050,22050,22050,22050,0
|
|
20231127,114300,306974750,22050,22050,22050,22050,0
|
|
20231127,114200,306974750,22050,22050,22050,22050,0
|
|
20231127,114100,306974750,22050,22050,22050,22050,0
|
|
20231127,114000,306974750,22050,22050,22050,22050,0
|
|
20231127,113900,306974750,22050,22050,22050,22050,0
|
|
20231127,113800,306974750,22050,22050,22050,22050,0
|
|
20231127,113700,306974750,22050,22050,22050,22050,0
|
|
20231127,113600,306974750,22050,22050,22050,22050,0
|
|
20231127,113500,306974750,22050,22050,22050,22050,0
|
|
20231127,113400,306974750,22050,22050,22050,22050,0
|
|
20231127,113300,306974750,22050,22050,22050,22050,0
|
|
20231127,113200,306974750,22050,22050,22050,22050,0
|
|
20231127,113100,306974750,22050,22050,22050,22050,0
|
|
20231127,113000,306974750,22050,22050,22050,22050,1
|
|
20231127,112900,306952700,22050,22050,22050,22050,26
|
|
20231127,112800,306379400,22350,22350,22350,22350,0
|
|
20231127,112700,306379400,22350,22350,22350,22350,0
|
|
20231127,112600,306379400,22350,22400,22450,22100,15
|
|
20231127,112500,306045100,22450,22250,22500,22250,23
|
|
20231127,112400,305530650,22300,22150,22300,22150,32
|
|
20231127,112300,304820350,22200,22200,22200,22200,0
|
|
20231127,112200,304820350,22200,22200,22200,22200,0
|
|
20231127,112100,304820350,22200,22200,22200,22200,0
|
|
20231127,112000,304820350,22200,22200,22200,22200,0
|
|
20231127,111900,304820350,22200,22200,22200,22200,0
|
|
20231127,111800,304820350,22200,22200,22200,22200,0
|
|
20231127,111700,304820350,22200,22200,22200,22200,101
|
|
20231127,111600,302578150,22200,22200,22200,22200,110
|
|
20231127,111500,300136150,22200,22200,22200,22200,10
|
|
20231127,111400,299914150,22300,22050,22300,22050,37
|
|
20231127,111300,299094250,22350,22250,22500,22050,91
|
|
20231127,111200,297070650,22050,22200,22500,22050,139
|
|
20231127,111100,293980500,22050,22050,22050,22050,0
|
|
20231127,111000,293980500,22050,22050,22050,22050,0
|
|
20231127,110900,293980500,22050,22050,22050,22050,0
|
|
20231127,110800,293980500,22050,22050,22050,22050,0
|
|
20231127,110700,293980500,22050,22050,22050,22050,0
|
|
20231127,110600,293980500,22050,22050,22050,22050,0
|
|
20231127,110500,293980500,22050,21750,22750,21750,1338
|
|
20231127,110400,264126200,21750,21800,21800,21750,61
|
|
20231127,110300,262798850,21950,21950,21950,21950,50
|
|
20231127,110200,261701350,21800,21950,21950,21800,468
|
|
20231127,110100,251454600,22000,21950,22450,21950,354
|
|
20231127,110000,243612700,21950,21900,21950,21900,50
|
|
20231127,105900,242516000,21800,21800,21800,21800,0
|
|
20231127,105800,242516000,21800,21800,21800,21800,0
|
|
20231127,105700,242516000,21800,21800,21800,21800,0
|
|
20231127,105600,242516000,21800,21800,21800,21800,0
|
|
20231127,105500,242516000,21800,21800,21800,21800,0
|
|
20231127,105400,242516000,21800,21800,21800,21800,0
|
|
20231127,105300,242516000,21800,21800,21800,21800,13
|
|
20231127,105200,242232600,21800,21800,21800,21800,0
|
|
20231127,105100,242232600,21800,21800,21800,21800,0
|
|
20231127,105000,242232600,21800,21800,21800,21800,0
|
|
20231127,104900,242232600,21800,21800,21800,21800,0
|
|
20231127,104800,242232600,21800,21800,21800,21800,12
|
|
20231127,104700,241971000,21750,21750,21750,21750,0
|
|
20231127,104600,241971000,21750,21750,21750,21750,10
|
|
20231127,104500,241753500,21750,21750,21750,21750,0
|
|
20231127,104400,241753500,21750,21750,21750,21750,0
|
|
20231127,104300,241753500,21750,21750,21750,21750,0
|
|
20231127,104200,241753500,21750,21750,21750,21750,0
|
|
20231127,104100,241753500,21750,21750,21750,21750,60
|
|
20231127,104000,240448500,21700,21700,21700,21700,0
|
|
20231127,103900,240448500,21700,21700,21700,21700,0
|
|
20231127,103800,240448500,21700,21700,21700,21700,0
|
|
20231127,103700,240448500,21700,21700,21700,21700,10
|
|
20231127,103600,240231500,21750,21750,21750,21750,0
|
|
20231127,103500,240231500,21750,21750,21750,21750,0
|
|
20231127,103400,240231500,21750,21750,21750,21750,0
|
|
20231127,103300,240231500,21750,21750,21750,21750,10
|
|
20231127,103200,240014000,21750,21750,21750,21750,2
|
|
20231127,103100,239970500,21950,21950,21950,21950,0
|
|
20231127,103000,239970500,21950,21950,21950,21950,1
|
|
20231127,102900,239948550,21800,21800,21800,21800,5
|
|
20231127,102800,239839550,21800,21800,21800,21800,1
|
|
20231127,102700,239817750,21750,21750,21750,21750,0
|
|
20231127,102600,239817750,21750,21750,21750,21750,0
|
|
20231127,102500,239817750,21750,21750,21750,21750,0
|
|
20231127,102400,239817750,21750,21750,21750,21750,2
|
|
20231127,102300,239774250,21750,21750,21750,21750,1
|
|
20231127,102200,239752500,22000,22000,22000,22000,0
|
|
20231127,102100,239752500,22000,21850,22000,21850,100
|
|
20231127,102000,237559600,21650,21650,21650,21650,0
|
|
20231127,101900,237559600,21650,21650,21650,21650,0
|
|
20231127,101800,237559600,21650,21650,21650,21650,0
|
|
20231127,101700,237559600,21650,21650,21650,21650,0
|
|
20231127,101600,237559600,21650,21650,21650,21650,0
|
|
20231127,101500,237559600,21650,21650,21650,21650,0
|
|
20231127,101400,237559600,21650,21650,21650,21650,0
|
|
20231127,101300,237559600,21650,21650,21650,21650,0
|
|
20231127,101200,237559600,21650,21650,21650,21650,0
|
|
20231127,101100,237559600,21650,21650,21650,21650,0
|
|
20231127,101000,237559600,21650,21650,21650,21650,10
|
|
20231127,100900,237343100,21650,21650,21650,21650,1
|
|
20231127,100800,237321450,21800,21800,21800,21800,0
|
|
20231127,100700,237321450,21800,21800,21800,21800,0
|
|
20231127,100600,237321450,21800,21800,21800,21800,47
|
|
20231127,100500,236296850,21800,21800,21800,21800,0
|
|
20231127,100400,236296850,21800,21800,21800,21800,5
|
|
20231127,100300,236187850,21800,21800,21800,21800,0
|
|
20231127,100200,236187850,21800,21800,21800,21800,0
|
|
20231127,100100,236187850,21800,21800,21800,21800,0
|
|
20231127,100000,236187850,21800,21800,21800,21800,1
|
|
20231127,095900,236166050,21650,21650,21650,21650,0
|
|
20231127,095800,236166050,21650,21650,21650,21650,0
|
|
20231127,095700,236166050,21650,21650,21650,21650,0
|
|
20231127,095600,236166050,21650,21650,21650,21650,112
|
|
20231127,095500,233741250,21650,21650,21650,21650,0
|
|
20231127,095400,233741250,21650,21650,21650,21650,0
|
|
20231127,095300,233741250,21650,21700,21700,21650,50
|
|
20231127,095200,232658250,21700,21700,21700,21700,0
|
|
20231127,095100,232658250,21700,21700,21700,21700,0
|
|
20231127,095000,232658250,21700,21700,21700,21700,1
|
|
20231127,094900,232636550,21700,21700,21700,21700,1
|
|
20231127,094800,232614850,21700,21700,21700,21700,0
|
|
20231127,094700,232614850,21700,21850,21850,21700,961
|
|
20231127,094600,211631850,21900,22000,22000,21900,149
|
|
20231127,094500,208367450,21900,21900,21900,21900,0
|
|
20231127,094400,208367450,21900,21900,21900,21900,0
|
|
20231127,094300,208367450,21900,21900,21900,21900,0
|
|
20231127,094200,208367450,21900,21900,21900,21900,0
|
|
20231127,094100,208367450,21900,21900,21900,21900,74
|
|
20231127,094000,206746850,21900,21900,21900,21900,0
|
|
20231127,093900,206746850,21900,21900,21900,21900,0
|
|
20231127,093800,206746850,21900,21900,21900,21900,0
|
|
20231127,093700,206746850,21900,21900,21900,21900,1
|
|
20231127,093600,206724950,22000,22000,22000,22000,2
|
|
20231127,093500,206680950,22000,22000,22000,22000,0
|
|
20231127,093400,206680950,22000,22000,22000,22000,0
|
|
20231127,093300,206680950,22000,22000,22000,22000,352
|
|
20231127,093200,198936950,21950,21850,21950,21850,23
|
|
20231127,093100,198432500,21950,21950,21950,21950,1
|
|
20231127,093000,198410550,21850,21850,21850,21850,0
|
|
20231127,092900,198410550,21850,21850,21850,21850,0
|
|
20231127,092800,198410550,21850,21850,21850,21850,4
|
|
20231127,092700,198323150,21800,21700,21800,21700,9
|
|
20231127,092600,198127050,21700,21700,21700,21700,0
|
|
20231127,092500,198127050,21700,21700,21700,21700,0
|
|
20231127,092400,198127050,21700,21700,21700,21700,52
|
|
20231127,092300,196998650,21700,21700,21700,21700,10
|
|
20231127,092200,196781650,21700,21700,21700,21700,14
|
|
20231127,092100,196477850,21700,21800,21800,21700,29
|
|
20231127,092000,195846550,21700,21700,21700,21700,0
|
|
20231127,091900,195846550,21700,21700,21700,21700,60
|
|
20231127,091800,194544550,21800,21800,21800,21800,0
|
|
20231127,091700,194544550,21800,21800,21800,21800,1
|
|
20231127,091600,194522750,21800,21750,21800,21750,503
|
|
20231127,091500,183561450,21700,21600,21700,21600,48
|
|
20231127,091400,182520250,21550,21600,21600,21550,1792
|
|
20231127,091300,143898000,21550,21900,21900,21550,1316
|
|
20231127,091200,115347350,21900,22100,22100,21900,460
|
|
20231127,091100,105225900,22100,22100,22100,22100,0
|
|
20231127,091000,105225900,22100,22100,22100,22100,0
|
|
20231127,090900,105225900,22100,22100,22100,22100,111
|
|
20231127,090800,102772800,22150,22150,22150,22150,0
|
|
20231127,090700,102772800,22150,22300,22300,22150,230
|
|
20231127,090600,97656650,22300,22200,22300,22200,19
|
|
20231127,090500,97234750,22200,22250,22250,22200,205
|
|
20231127,090400,92683500,22200,22350,22350,22200,820
|
|
20231127,090300,74419000,22350,22350,22350,22350,0
|
|
20231127,090200,74419000,22350,22550,22550,22350,100
|
|
20231127,090100,72167950,22550,22900,22900,22500,326
|
|
20231127,090000,64813100,23000,23600,23600,22750,2776
|