577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183400,9360228200,31950,31950,31950,31950,8508
|
|
20231127,183300,9360228200,31950,31950,31950,31950,0
|
|
20231127,183200,9360228200,31950,31950,31950,31950,0
|
|
20231127,183100,9360228200,31950,31950,31950,31950,0
|
|
20231127,183000,9360228200,31950,31950,31950,31950,0
|
|
20231127,182900,9360228200,31950,31950,31950,31950,0
|
|
20231127,182800,9360228200,31950,31950,31950,31950,0
|
|
20231127,182700,9360228200,31950,31950,31950,31950,0
|
|
20231127,182600,9360228200,31950,31950,31950,31950,0
|
|
20231127,182500,9360228200,31950,31950,31950,31950,0
|
|
20231127,182400,9360228200,31950,31950,31950,31950,0
|
|
20231127,182300,9360228200,31950,31950,31950,31950,0
|
|
20231127,182200,9360228200,31950,31950,31950,31950,0
|
|
20231127,182100,9360228200,31950,31950,31950,31950,0
|
|
20231127,182000,9360228200,31950,31950,31950,31950,0
|
|
20231127,181900,9360228200,31950,31950,31950,31950,0
|
|
20231127,181800,9360228200,31950,31950,31950,31950,0
|
|
20231127,181700,9360228200,31950,31950,31950,31950,0
|
|
20231127,181600,9360228200,31950,31950,31950,31950,0
|
|
20231127,181500,9360228200,31950,31950,31950,31950,0
|
|
20231127,181400,9360228200,31950,31950,31950,31950,0
|
|
20231127,181300,9360228200,31950,31950,31950,31950,0
|
|
20231127,181200,9360228200,31950,31950,31950,31950,0
|
|
20231127,181100,9360228200,31950,31950,31950,31950,0
|
|
20231127,181000,9360228200,31950,31950,31950,31950,0
|
|
20231127,180900,9360228200,31950,31950,31950,31950,0
|
|
20231127,180800,9360228200,31950,31950,31950,31950,0
|
|
20231127,180700,9360228200,31950,31950,31950,31950,0
|
|
20231127,180600,9360228200,31950,31950,31950,31950,0
|
|
20231127,180500,9360228200,31950,31950,31950,31950,0
|
|
20231127,180400,9360228200,31950,31950,31950,31950,8508
|
|
20231127,180300,9360228200,31950,31950,31950,31950,0
|
|
20231127,180200,9360228200,31950,31950,31950,31950,0
|
|
20231127,180100,9360228200,31950,31950,31950,31950,0
|
|
20231127,180000,9360228200,31950,31950,31950,31950,0
|
|
20231127,175900,9360228200,31950,31950,31950,31950,0
|
|
20231127,175800,9360228200,31950,31950,31950,31950,0
|
|
20231127,175700,9360228200,31950,31950,31950,31950,0
|
|
20231127,175600,9360228200,31950,31950,31950,31950,0
|
|
20231127,175500,9360228200,31950,31950,31950,31950,0
|
|
20231127,175400,9360228200,31950,31950,31950,31950,0
|
|
20231127,175300,9360228200,31950,31950,31950,31950,0
|
|
20231127,175200,9360228200,31950,31950,31950,31950,0
|
|
20231127,175100,9360228200,31950,31950,31950,31950,0
|
|
20231127,175000,9360228200,31950,31950,31950,31950,0
|
|
20231127,174900,9360228200,31950,31950,31950,31950,0
|
|
20231127,174800,9360228200,31950,31950,31950,31950,0
|
|
20231127,174700,9360228200,31950,31950,31950,31950,0
|
|
20231127,174600,9360228200,31950,31950,31950,31950,0
|
|
20231127,174500,9360228200,31950,31950,31950,31950,0
|
|
20231127,174400,9360228200,31950,31950,31950,31950,0
|
|
20231127,174300,9360228200,31950,31950,31950,31950,0
|
|
20231127,174200,9360228200,31950,31950,31950,31950,0
|
|
20231127,174100,9360228200,31950,31950,31950,31950,0
|
|
20231127,174000,9360228200,31950,31950,31950,31950,0
|
|
20231127,173900,9360228200,31950,31950,31950,31950,0
|
|
20231127,173800,9360228200,31950,31950,31950,31950,0
|
|
20231127,173700,9360228200,31950,31950,31950,31950,0
|
|
20231127,173600,9360228200,31950,31950,31950,31950,0
|
|
20231127,173500,9360228200,31950,31950,31950,31950,0
|
|
20231127,173400,9360228200,31950,31950,31950,31950,8508
|
|
20231127,173300,9360228200,31950,31950,31950,31950,0
|
|
20231127,173200,9360228200,31950,31950,31950,31950,0
|
|
20231127,173100,9360228200,31950,31950,31950,31950,0
|
|
20231127,173000,9360228200,31950,31950,31950,31950,0
|
|
20231127,172900,9360228200,31950,31950,31950,31950,0
|
|
20231127,172800,9360228200,31950,31950,31950,31950,0
|
|
20231127,172700,9360228200,31950,31950,31950,31950,0
|
|
20231127,172600,9360228200,31950,31950,31950,31950,0
|
|
20231127,172500,9360228200,31950,31950,31950,31950,0
|
|
20231127,172400,9360228200,31950,31950,31950,31950,0
|
|
20231127,172300,9360228200,31950,31950,31950,31950,0
|
|
20231127,172200,9360228200,31950,31950,31950,31950,0
|
|
20231127,172100,9360228200,31950,31950,31950,31950,0
|
|
20231127,172000,9360228200,31950,31950,31950,31950,0
|
|
20231127,171900,9360228200,31950,31950,31950,31950,0
|
|
20231127,171800,9360228200,31950,31950,31950,31950,0
|
|
20231127,171700,9360228200,31950,31950,31950,31950,0
|
|
20231127,171600,9360228200,31950,31950,31950,31950,0
|
|
20231127,171500,9360228200,31950,31950,31950,31950,0
|
|
20231127,171400,9360228200,31950,31950,31950,31950,0
|
|
20231127,171300,9360228200,31950,31950,31950,31950,0
|
|
20231127,171200,9360228200,31950,31950,31950,31950,0
|
|
20231127,171100,9360228200,31950,31950,31950,31950,0
|
|
20231127,171000,9360228200,31950,31950,31950,31950,0
|
|
20231127,170900,9360228200,31950,31950,31950,31950,0
|
|
20231127,170800,9360228200,31950,31950,31950,31950,0
|
|
20231127,170700,9360228200,31950,31950,31950,31950,0
|
|
20231127,170600,9360228200,31950,31950,31950,31950,0
|
|
20231127,170500,9360228200,31950,31950,31950,31950,0
|
|
20231127,170400,9360228200,31950,31950,31950,31950,8508
|
|
20231127,170300,9360228200,31950,31950,31950,31950,0
|
|
20231127,170200,9360228200,31950,31950,31950,31950,0
|
|
20231127,170100,9360228200,31950,31950,31950,31950,0
|
|
20231127,170000,9360228200,31950,31950,31950,31950,0
|
|
20231127,165900,9360228200,31950,31950,31950,31950,0
|
|
20231127,165800,9360228200,31950,31950,31950,31950,0
|
|
20231127,165700,9360228200,31950,31950,31950,31950,0
|
|
20231127,165600,9360228200,31950,31950,31950,31950,0
|
|
20231127,165500,9360228200,31950,31950,31950,31950,0
|
|
20231127,165400,9360228200,31950,31950,31950,31950,0
|
|
20231127,165300,9360228200,31950,31950,31950,31950,0
|
|
20231127,165200,9360228200,31950,31950,31950,31950,0
|
|
20231127,165100,9360228200,31950,31950,31950,31950,0
|
|
20231127,165000,9360228200,31950,31950,31950,31950,0
|
|
20231127,164900,9360228200,31950,31950,31950,31950,0
|
|
20231127,164800,9360228200,31950,31950,31950,31950,0
|
|
20231127,164700,9360228200,31950,31950,31950,31950,0
|
|
20231127,164600,9360228200,31950,31950,31950,31950,0
|
|
20231127,164500,9360228200,31950,31950,31950,31950,0
|
|
20231127,164400,9360228200,31950,31950,31950,31950,0
|
|
20231127,164300,9360228200,31950,31950,31950,31950,0
|
|
20231127,164200,9360228200,31950,31950,31950,31950,0
|
|
20231127,164100,9360228200,31950,31950,31950,31950,0
|
|
20231127,164000,9360228200,31950,31950,31950,31950,0
|
|
20231127,163900,9360228200,31950,31950,31950,31950,0
|
|
20231127,163800,9360228200,31950,31950,31950,31950,0
|
|
20231127,163700,9360228200,31950,31950,31950,31950,0
|
|
20231127,163600,9360228200,31950,31950,31950,31950,0
|
|
20231127,163500,9360228200,31950,31950,31950,31950,0
|
|
20231127,163400,9360228200,31950,31950,31950,31950,8508
|
|
20231127,163300,9360228200,31950,31950,31950,31950,0
|
|
20231127,163200,9360228200,31950,31950,31950,31950,0
|
|
20231127,163100,9360228200,31950,31950,31950,31950,0
|
|
20231127,163000,9360228200,31950,31950,31950,31950,0
|
|
20231127,162900,9360228200,31950,31950,31950,31950,0
|
|
20231127,162800,9360228200,31950,31950,31950,31950,0
|
|
20231127,162700,9360228200,31950,31950,31950,31950,0
|
|
20231127,162600,9360228200,31950,31950,31950,31950,0
|
|
20231127,162500,9360228200,31950,31950,31950,31950,0
|
|
20231127,162400,9360228200,31950,31950,31950,31950,0
|
|
20231127,162300,9360228200,31950,31950,31950,31950,0
|
|
20231127,162200,9360228200,31950,31950,31950,31950,0
|
|
20231127,162100,9360228200,31950,31950,31950,31950,0
|
|
20231127,162000,9360228200,31950,31950,31950,31950,0
|
|
20231127,161900,9360228200,31950,31950,31950,31950,0
|
|
20231127,161800,9360228200,31950,31950,31950,31950,0
|
|
20231127,161700,9360228200,31950,31950,31950,31950,0
|
|
20231127,161600,9360228200,31950,31950,31950,31950,0
|
|
20231127,161500,9360228200,31950,31950,31950,31950,0
|
|
20231127,161400,9360228200,31950,31950,31950,31950,0
|
|
20231127,161300,9360228200,31950,31950,31950,31950,0
|
|
20231127,161200,9360228200,31950,31950,31950,31950,0
|
|
20231127,161100,9360228200,31950,31950,31950,31950,0
|
|
20231127,161000,9360228200,31950,31950,31950,31950,0
|
|
20231127,160900,9360228200,31950,31950,31950,31950,0
|
|
20231127,160800,9360228200,31950,31950,31950,31950,0
|
|
20231127,160700,9360228200,31950,31950,31950,31950,0
|
|
20231127,160600,9360228200,31950,31950,31950,31950,0
|
|
20231127,160500,9360228200,31950,31950,31950,31950,0
|
|
20231127,160400,9360228200,31950,31950,31950,31950,8508
|
|
20231127,160300,9360228200,31950,31950,31950,31950,0
|
|
20231127,160200,9360228200,31950,31950,31950,31950,0
|
|
20231127,160100,9360228200,31950,31950,31950,31950,0
|
|
20231127,160000,9360228200,31950,31950,31950,31950,0
|
|
20231127,155900,9360228200,31950,31950,31950,31950,0
|
|
20231127,155800,9360228200,31950,31950,31950,31950,0
|
|
20231127,155700,9360228200,31950,31950,31950,31950,0
|
|
20231127,155600,9360228200,31950,31950,31950,31950,0
|
|
20231127,155500,9360228200,31950,31950,31950,31950,0
|
|
20231127,155400,9360228200,31950,31950,31950,31950,0
|
|
20231127,155300,9360228200,31950,31950,31950,31950,0
|
|
20231127,155200,9360228200,31950,31950,31950,31950,0
|
|
20231127,155100,9360228200,31950,31950,31950,31950,0
|
|
20231127,155000,9360228200,31950,31950,31950,31950,0
|
|
20231127,154900,9360228200,31950,31950,31950,31950,0
|
|
20231127,154800,9360228200,31950,31950,31950,31950,0
|
|
20231127,154700,9360228200,31950,31950,31950,31950,0
|
|
20231127,154600,9360228200,31950,31950,31950,31950,0
|
|
20231127,154500,9360228200,31950,31950,31950,31950,0
|
|
20231127,154400,9360228200,31950,31950,31950,31950,0
|
|
20231127,154300,9360228200,31950,31950,31950,31950,0
|
|
20231127,154200,9360228200,31950,31950,31950,31950,0
|
|
20231127,154100,9360228200,31950,31950,31950,31950,0
|
|
20231127,154000,9360228200,31950,31950,31950,31950,0
|
|
20231127,153900,9360228200,31950,31950,31950,31950,0
|
|
20231127,153800,9360228200,31950,31950,31950,31950,0
|
|
20231127,153700,9360228200,31950,31950,31950,31950,0
|
|
20231127,153600,9360228200,31950,31950,31950,31950,0
|
|
20231127,153500,9360228200,31950,31950,31950,31950,0
|
|
20231127,153400,9360228200,31950,31950,31950,31950,8508
|
|
20231127,153300,9360228200,31950,31950,31950,31950,0
|
|
20231127,153200,9360228200,31950,31950,31950,31950,0
|
|
20231127,153100,9360228200,31950,31950,31950,31950,0
|
|
20231127,153000,9360228200,31950,31950,31950,31950,8508
|
|
20231127,152900,9088397600,32000,32000,32000,32000,0
|
|
20231127,152800,9088397600,32000,32000,32000,32000,0
|
|
20231127,152700,9088397600,32000,32000,32000,32000,0
|
|
20231127,152600,9088397600,32000,32000,32000,32000,0
|
|
20231127,152500,9088397600,32000,32000,32000,32000,0
|
|
20231127,152400,9088397600,32000,32000,32000,32000,0
|
|
20231127,152300,9088397600,32000,32000,32000,32000,0
|
|
20231127,152200,9088397600,32000,32000,32000,32000,0
|
|
20231127,152100,9088397600,32000,32000,32000,32000,0
|
|
20231127,152000,9088397600,32000,32000,32000,32000,0
|
|
20231127,151900,9088397600,32000,32000,32000,31950,913
|
|
20231127,151800,9059182150,31950,31950,32000,31950,133
|
|
20231127,151700,9054932550,32000,32000,32000,31950,1551
|
|
20231127,151600,9005366000,32000,32000,32000,32000,428
|
|
20231127,151500,8991670000,32050,32100,32100,32050,1012
|
|
20231127,151400,8959196800,32100,32050,32100,32050,50
|
|
20231127,151300,8957593300,32000,32150,32150,32000,5410
|
|
20231127,151200,8784466650,32000,32000,32100,31950,8672
|
|
20231127,151100,8506854250,32000,31950,32000,31950,4546
|
|
20231127,151000,8361497750,31900,31850,31900,31850,1690
|
|
20231127,150900,8307587700,31850,31850,31850,31800,569
|
|
20231127,150800,8289468350,31850,31850,31850,31800,61
|
|
20231127,150700,8287525650,31800,31800,31800,31800,691
|
|
20231127,150600,8265551850,31850,31600,31850,31600,3892
|
|
20231127,150500,8141970200,31600,31650,31650,31600,67
|
|
20231127,150400,8139852950,31650,31600,31650,31600,75
|
|
20231127,150300,8137481950,31650,31650,31650,31650,25
|
|
20231127,150200,8136690700,31650,31650,31650,31600,585
|
|
20231127,150100,8118184550,31650,31650,31650,31650,24
|
|
20231127,150000,8117424950,31650,31650,31650,31600,139
|
|
20231127,145900,8113028800,31650,31600,31650,31600,90
|
|
20231127,145800,8110180350,31600,31650,31650,31600,436
|
|
20231127,145700,8096384350,31650,31600,31650,31600,524
|
|
20231127,145600,8079800600,31600,31650,31650,31600,226
|
|
20231127,145500,8072650900,31600,31650,31650,31600,94
|
|
20231127,145400,8069679050,31650,31600,31650,31600,374
|
|
20231127,145300,8057854200,31650,31650,31650,31600,163
|
|
20231127,145200,8052698550,31600,31650,31650,31600,129
|
|
20231127,145100,8048619450,31600,31650,31650,31600,120
|
|
20231127,145000,8044825250,31600,31650,31650,31600,172
|
|
20231127,144900,8039389300,31650,31650,31650,31650,248
|
|
20231127,144800,8031540100,31600,31600,31650,31600,157
|
|
20231127,144700,8026576500,31600,31650,31650,31600,22
|
|
20231127,144600,8025880250,31600,31650,31650,31600,2281
|
|
20231127,144500,7953788200,31650,31650,31650,31650,58
|
|
20231127,144400,7951952500,31650,31700,31700,31650,202
|
|
20231127,144300,7945555700,31650,31600,31650,31550,949
|
|
20231127,144200,7915554300,31550,31600,31600,31550,102
|
|
20231127,144100,7912335200,31550,31600,31600,31550,248
|
|
20231127,144000,7904501750,31600,31650,31650,31600,52
|
|
20231127,143900,7902856500,31550,31500,31600,31500,2059
|
|
20231127,143800,7837904650,31450,31450,31500,31450,241
|
|
20231127,143700,7830324200,31450,31500,31500,31450,255
|
|
20231127,143600,7822301800,31450,31500,31500,31450,415
|
|
20231127,143500,7809246700,31450,31500,31500,31450,89
|
|
20231127,143400,7806446500,31500,31500,31500,31500,88
|
|
20231127,143300,7803674500,31500,31550,31550,31500,146
|
|
20231127,143200,7799071500,31550,31500,31550,31450,67
|
|
20231127,143100,7796963750,31500,31500,31500,31500,34
|
|
20231127,143000,7795892750,31500,31500,31500,31450,159
|
|
20231127,142900,7790887600,31550,31500,31550,31500,53
|
|
20231127,142800,7789217750,31500,31500,31550,31450,194
|
|
20231127,142700,7783108300,31500,31200,31500,31200,6527
|
|
20231127,142600,7578137150,31250,31250,31250,31200,181
|
|
20231127,142500,7572486200,31250,31250,31300,31250,1030
|
|
20231127,142400,7540297700,31350,31300,31350,31300,58
|
|
20231127,142300,7538479500,31300,31300,31300,31300,68
|
|
20231127,142200,7536351100,31250,31300,31300,31250,53
|
|
20231127,142100,7534692400,31300,31300,31300,31300,20
|
|
20231127,142000,7534066400,31300,31300,31300,31300,49
|
|
20231127,141900,7532532700,31300,31300,31300,31300,35
|
|
20231127,141800,7531437200,31300,31300,31300,31300,69
|
|
20231127,141700,7529277500,31300,31300,31300,31300,19
|
|
20231127,141600,7528682800,31350,31300,31350,31300,244
|
|
20231127,141500,7521042600,31300,31300,31300,31300,28
|
|
20231127,141400,7520166200,31300,31250,31300,31250,25
|
|
20231127,141300,7519383950,31300,31300,31300,31300,67
|
|
20231127,141200,7517286850,31250,31300,31300,31250,30
|
|
20231127,141100,7516348100,31300,31250,31300,31250,40
|
|
20231127,141000,7515096200,31250,31300,31300,31250,27
|
|
20231127,140900,7514251450,31300,31250,31300,31250,51
|
|
20231127,140800,7512655200,31250,31300,31300,31250,38
|
|
20231127,140700,7511466100,31300,31300,31300,31200,99
|
|
20231127,140600,7508368700,31300,31250,31300,31250,108
|
|
20231127,140500,7504989000,31200,31200,31200,31200,0
|
|
20231127,140400,7504989000,31200,31200,31250,31200,75
|
|
20231127,140300,7502645550,31200,31250,31250,31200,56
|
|
20231127,140200,7500895800,31250,31250,31250,31250,20
|
|
20231127,140100,7500270800,31200,31200,31300,31200,3475
|
|
20231127,140000,7391566400,31200,31150,31200,31150,72
|
|
20231127,135900,7389320250,31150,31200,31200,31150,30
|
|
20231127,135800,7388384750,31200,31200,31200,31200,29
|
|
20231127,135700,7387479950,31200,31200,31200,31150,244
|
|
20231127,135600,7379868000,31200,31150,31200,31150,42
|
|
20231127,135500,7378558650,31150,31150,31150,31100,57
|
|
20231127,135400,7376784850,31150,31100,31150,31100,55
|
|
20231127,135300,7375071850,31150,31150,31150,31150,46
|
|
20231127,135200,7373638950,31100,31150,31150,31100,80
|
|
20231127,135100,7371149250,31150,31150,31150,31150,3
|
|
20231127,135000,7371055800,31100,31150,31150,31100,70
|
|
20231127,134900,7368875600,31100,31050,31100,31050,143
|
|
20231127,134800,7364429400,31100,31100,31100,31050,37
|
|
20231127,134700,7363279450,31050,31050,31050,31050,124
|
|
20231127,134600,7359429250,31050,31250,31250,31050,6925
|
|
20231127,134500,7144031300,31300,31250,31300,31250,76
|
|
20231127,134400,7141654800,31250,31250,31300,31250,61
|
|
20231127,134300,7139747300,31250,31250,31300,31250,73
|
|
20231127,134200,7137462950,31250,31250,31300,31250,64
|
|
20231127,134100,7135461650,31300,31300,31300,31300,21
|
|
20231127,134000,7134804350,31250,31300,31300,31250,51
|
|
20231127,133900,7133208300,31250,31250,31250,31250,20
|
|
20231127,133800,7132583300,31250,31250,31250,31250,79
|
|
20231127,133700,7130114550,31250,31200,31250,31150,848
|
|
20231127,133600,7103622150,31150,31200,31200,31150,78
|
|
20231127,133500,7101188850,31150,31150,31150,31150,9
|
|
20231127,133400,7100908500,31100,31150,31150,31100,74
|
|
20231127,133300,7098603750,31100,31150,31150,31100,133
|
|
20231127,133200,7094461250,31100,31150,31150,31100,70
|
|
20231127,133100,7092281000,31100,31150,31150,31100,21
|
|
20231127,133000,7091627100,31150,31100,31150,31100,49
|
|
20231127,132900,7090100800,31100,31200,31200,31100,115
|
|
20231127,132800,7086517350,31200,31150,31200,31150,57
|
|
20231127,132700,7084739450,31150,31100,31150,31100,1392
|
|
20231127,132600,7041443150,31050,31100,31100,31050,57
|
|
20231127,132500,7039670850,31050,31050,31050,31050,10
|
|
20231127,132400,7039360350,31100,31100,31100,31100,52
|
|
20231127,132300,7037743150,31050,31100,31100,31050,42
|
|
20231127,132200,7036437250,31100,31050,31100,31050,29
|
|
20231127,132100,7035535500,31050,31050,31100,31050,286
|
|
20231127,132000,7026644500,31050,31050,31100,31000,300
|
|
20231127,131900,7017329100,31050,31050,31050,31050,36
|
|
20231127,131800,7016211300,31000,31050,31100,31000,605
|
|
20231127,131700,6997433400,31050,31050,31100,31050,698
|
|
20231127,131600,6975757350,31050,31100,31100,31050,1021
|
|
20231127,131500,6944053800,31050,31150,31200,31050,689
|
|
20231127,131400,6922623400,31100,31150,31150,31100,49
|
|
20231127,131300,6921097350,31150,31100,31150,31100,164
|
|
20231127,131200,6915995350,31100,31100,31100,31100,20
|
|
20231127,131100,6915373350,31100,31150,31150,31100,42
|
|
20231127,131000,6914065350,31150,31150,31150,31150,46
|
|
20231127,130900,6912632450,31150,31100,31150,31100,62
|
|
20231127,130800,6910701950,31100,31100,31100,31100,86
|
|
20231127,130700,6908027350,31100,31100,31150,31100,44
|
|
20231127,130600,6906657550,31150,31150,31150,31150,31
|
|
20231127,130500,6905691900,31100,31150,31150,31100,95
|
|
20231127,130400,6902733050,31100,31100,31100,31100,22
|
|
20231127,130300,6902048850,31050,31100,31100,31050,60
|
|
20231127,130200,6900183450,31050,31050,31100,31050,37
|
|
20231127,130100,6899033500,31050,31100,31100,31050,70
|
|
20231127,130000,6896857000,31050,31100,31100,31050,159
|
|
20231127,125900,6891915400,31050,31100,31100,31050,64
|
|
20231127,125800,6889926750,31050,31050,31050,31050,13
|
|
20231127,125700,6889523100,31100,31100,31100,31100,66
|
|
20231127,125600,6887470500,31050,31100,31100,31050,21
|
|
20231127,125500,6886817650,31100,31050,31100,31050,54
|
|
20231127,125400,6885139300,31050,31100,31100,31050,72
|
|
20231127,125300,6882902850,31050,31050,31100,31050,79
|
|
20231127,125200,6880447750,31050,31050,31100,31050,61
|
|
20231127,125100,6878551500,31050,31050,31100,31050,45
|
|
20231127,125000,6877153900,31100,31050,31100,31050,43
|
|
20231127,124900,6875817850,31050,31050,31050,31050,9
|
|
20231127,124800,6875538400,31050,31050,31050,31050,7
|
|
20231127,124700,6875321050,31050,31050,31050,31000,72
|
|
20231127,124600,6873085850,31000,31000,31000,31000,90
|
|
20231127,124500,6870295850,31000,31000,31000,31000,30
|
|
20231127,124400,6869365850,31050,31050,31050,31050,18
|
|
20231127,124300,6868806950,31000,31000,31000,31000,2
|
|
20231127,124200,6868744950,30950,31000,31000,30950,770
|
|
20231127,124100,6844877650,30950,31000,31000,30950,90
|
|
20231127,124000,6842087950,30950,31100,31100,30950,7046
|
|
20231127,123900,6623431900,31100,31100,31100,31100,108
|
|
20231127,123800,6620073100,31100,31100,31100,31100,451
|
|
20231127,123700,6606047000,31150,31100,31150,31100,676
|
|
20231127,123600,6585019700,31150,31100,31150,31100,51
|
|
20231127,123500,6583432900,31100,31150,31150,31100,10
|
|
20231127,123400,6583121850,31150,31100,31150,31100,18
|
|
20231127,123300,6582561200,31100,31150,31150,31100,80
|
|
20231127,123200,6580069550,31150,31150,31150,31150,1
|
|
20231127,123100,6580038400,31100,31150,31150,31100,48
|
|
20231127,123000,6578544700,31150,31150,31150,31150,1
|
|
20231127,122900,6578513550,31150,31150,31150,31150,10
|
|
20231127,122800,6578202050,31150,31150,31150,31150,11
|
|
20231127,122700,6577859400,31150,31150,31150,31100,202
|
|
20231127,122600,6571567900,31150,31150,31150,31150,29
|
|
20231127,122500,6570664550,31100,31150,31150,31100,17
|
|
20231127,122400,6570135750,31100,31150,31150,31100,238
|
|
20231127,122300,6562723050,31100,31150,31150,31100,3
|
|
20231127,122200,6562629700,31150,31150,31150,31150,91
|
|
20231127,122100,6559795050,31100,31150,31150,31100,28
|
|
20231127,122000,6558923550,31100,31150,31150,31100,8
|
|
20231127,121900,6558674700,31100,31150,31150,31100,959
|
|
20231127,121800,6528805450,31200,31200,31200,31150,42
|
|
20231127,121700,6527495150,31200,31150,31200,31150,31
|
|
20231127,121600,6526528700,31150,31150,31150,31150,12
|
|
20231127,121500,6526154900,31150,31150,31150,31150,4
|
|
20231127,121400,6526030300,31150,31200,31200,31150,46
|
|
20231127,121300,6524595150,31150,31150,31200,31150,543
|
|
20231127,121200,6507665450,31150,31200,31200,31150,107
|
|
20231127,121100,6504327500,31200,31200,31200,31150,510
|
|
20231127,121000,6488415800,31200,31200,31200,31150,124
|
|
20231127,120900,6484548300,31150,31150,31150,31150,56
|
|
20231127,120800,6482803900,31150,31200,31200,31150,19
|
|
20231127,120700,6482211300,31150,31150,31150,31150,4
|
|
20231127,120600,6482086700,31200,31150,31200,31150,24
|
|
20231127,120500,6481338200,31200,31200,31200,31200,28
|
|
20231127,120400,6480464600,31200,31150,31200,31150,43
|
|
20231127,120300,6479123850,31150,31150,31150,31150,56
|
|
20231127,120200,6477379450,31200,31200,31200,31200,11
|
|
20231127,120100,6477036250,31200,31150,31200,31150,19
|
|
20231127,120000,6476443500,31150,31100,31150,31100,4
|
|
20231127,115900,6476319050,31100,31100,31100,31100,0
|
|
20231127,115800,6476319050,31100,31150,31150,31100,71
|
|
20231127,115700,6474109150,31100,31100,31100,31100,1
|
|
20231127,115600,6474078050,31100,31100,31100,31100,92
|
|
20231127,115500,6471216850,31100,31200,31200,31100,234
|
|
20231127,115400,6463927550,31100,31150,31150,31100,27
|
|
20231127,115300,6463086750,31200,31150,31200,31150,5
|
|
20231127,115200,6462930800,31200,31150,31200,31150,35
|
|
20231127,115100,6461839800,31100,31100,31150,31100,268
|
|
20231127,115000,6453504050,31050,31050,31050,31050,1
|
|
20231127,114900,6453473000,31050,31050,31050,31050,102
|
|
20231127,114800,6450305900,31050,31000,31050,31000,424
|
|
20231127,114700,6437160800,30950,31000,31000,30950,200
|
|
20231127,114600,6430961550,31000,31000,31050,30950,361
|
|
20231127,114500,6419779550,31050,30950,31050,30950,39
|
|
20231127,114400,6418570750,31000,30950,31000,30950,125
|
|
20231127,114300,6414701050,30950,30950,30950,30950,10
|
|
20231127,114200,6414391550,30950,31000,31000,30950,432
|
|
20231127,114100,6401011050,30950,30950,31000,30950,728
|
|
20231127,114000,6378473500,30950,30950,30950,30900,623
|
|
20231127,113900,6359207950,30950,30950,30950,30900,63
|
|
20231127,113800,6357258500,30950,31000,31000,30950,640
|
|
20231127,113700,6337449400,31000,30950,31000,30950,12
|
|
20231127,113600,6337077500,31000,30950,31000,30950,22
|
|
20231127,113500,6336395600,30950,30950,31000,30950,1060
|
|
20231127,113400,6303587900,30950,30950,30950,30900,16
|
|
20231127,113300,6303092950,30950,30900,30950,30900,17
|
|
20231127,113200,6302566850,30900,30950,30950,30900,3424
|
|
20231127,113100,6196740250,30950,30950,31000,30900,342
|
|
20231127,113000,6186156300,30950,30900,30950,30900,153
|
|
20231127,112900,6181426450,30900,30950,30950,30900,1588
|
|
20231127,112800,6132310650,30950,31000,31000,30950,1250
|
|
20231127,112700,6093583300,31000,31000,31050,31000,70
|
|
20231127,112600,6091410200,31000,31050,31050,31000,251
|
|
20231127,112500,6083618450,31000,30950,31000,30950,68
|
|
20231127,112400,6081510750,30950,30950,30950,30950,3
|
|
20231127,112300,6081417900,30950,30950,30950,30900,379
|
|
20231127,112200,6069690700,30900,30950,30950,30850,3098
|
|
20231127,112100,5973979900,30950,30950,30950,30900,677
|
|
20231127,112000,5953038550,30950,30950,30950,30950,2
|
|
20231127,111900,5952976650,30950,30950,30950,30950,36
|
|
20231127,111800,5951862450,30950,30950,31000,30950,33
|
|
20231127,111700,5950840200,30900,30950,30950,30900,228
|
|
20231127,111600,5943789450,30900,30900,30950,30900,418
|
|
20231127,111500,5930870250,30900,30950,30950,30900,67
|
|
20231127,111400,5928799150,30900,30900,30900,30900,32
|
|
20231127,111300,5927810350,30950,30850,30950,30850,1273
|
|
20231127,111200,5888508100,30850,30950,31000,30850,3106
|
|
20231127,111100,5792521150,31000,30950,31000,30950,588
|
|
20231127,111000,5774316650,30950,30950,31000,30950,1319
|
|
20231127,110900,5733493450,30950,30950,31000,30950,704
|
|
20231127,110800,5711678750,31000,31000,31050,31000,2869
|
|
20231127,110700,5622738450,31000,31200,31250,31000,9580
|
|
20231127,110600,5324573800,31200,31300,31300,31200,1522
|
|
20231127,110500,5277031500,31250,31200,31250,31200,231
|
|
20231127,110400,5269818150,31200,31250,31250,31200,421
|
|
20231127,110300,5256672950,31250,31200,31250,31200,25
|
|
20231127,110200,5255891950,31250,31200,31250,31200,1068
|
|
20231127,110100,5222568750,31250,31250,31250,31250,2
|
|
20231127,110000,5222506250,31200,31300,31300,31200,3703
|
|
20231127,105900,5106789600,31250,31300,31300,31250,6
|
|
20231127,105800,5106601850,31300,31300,31300,31250,282
|
|
20231127,105700,5097776200,31300,31300,31300,31300,312
|
|
20231127,105600,5088010600,31300,31300,31300,31300,1
|
|
20231127,105500,5087979300,31350,31300,31350,31300,18
|
|
20231127,105400,5087415050,31300,31350,31350,31300,147
|
|
20231127,105300,5082812350,31300,31300,31300,31300,550
|
|
20231127,105200,5065597350,31250,31300,31300,31250,236
|
|
20231127,105100,5058211600,31300,31250,31300,31250,27
|
|
20231127,105000,5057366600,31250,31300,31350,31250,1333
|
|
20231127,104900,5015644350,31350,31350,31350,31300,461
|
|
20231127,104800,5001195200,31350,31350,31350,31300,496
|
|
20231127,104700,4985647450,31300,31300,31300,31300,2408
|
|
20231127,104600,4910277050,31300,31300,31350,31300,90
|
|
20231127,104500,4907458000,31300,31300,31300,31250,108
|
|
20231127,104400,4904077650,31300,31350,31400,31300,1742
|
|
20231127,104300,4849547700,31350,31350,31350,31350,73
|
|
20231127,104200,4847259150,31350,31350,31350,31300,335
|
|
20231127,104100,4836757000,31350,31350,31350,31300,1685
|
|
20231127,104000,4783995900,31350,31350,31350,31300,89
|
|
20231127,103900,4781209500,31350,31300,31400,31300,390
|
|
20231127,103800,4768989250,31300,31300,31350,31300,1383
|
|
20231127,103700,4725670150,31300,31350,31350,31300,796
|
|
20231127,103600,4700754900,31350,31400,31400,31300,1321
|
|
20231127,103500,4659345350,31400,31400,31400,31350,145
|
|
20231127,103400,4654792400,31350,31500,31500,31350,1063
|
|
20231127,103300,4621407800,31500,31500,31500,31450,5
|
|
20231127,103200,4621250350,31450,31500,31500,31450,78
|
|
20231127,103100,4618793700,31450,31450,31450,31450,7
|
|
20231127,103000,4618573550,31450,31450,31450,31450,1
|
|
20231127,102900,4618542100,31450,31450,31500,31450,124
|
|
20231127,102800,4614641600,31450,31450,31500,31450,145
|
|
20231127,102700,4610081300,31450,31450,31500,31450,48
|
|
20231127,102600,4608569850,31450,31500,31500,31450,420
|
|
20231127,102500,4595345500,31500,31550,31550,31500,21
|
|
20231127,102400,4594683050,31500,31550,31550,31500,4
|
|
20231127,102300,4594556900,31500,31550,31550,31500,276
|
|
20231127,102200,4585850300,31550,31550,31600,31550,92
|
|
20231127,102100,4582943600,31600,31550,31600,31550,5
|
|
20231127,102000,4582785650,31600,31600,31600,31550,658
|
|
20231127,101900,4562000000,31550,31550,31600,31500,914
|
|
20231127,101800,4533163450,31500,31500,31500,31500,18
|
|
20231127,101700,4532596450,31500,31500,31500,31500,23
|
|
20231127,101600,4531871950,31500,31500,31500,31500,4
|
|
20231127,101500,4531745950,31500,31500,31550,31500,22
|
|
20231127,101400,4531052200,31500,31500,31500,31500,47
|
|
20231127,101300,4529571700,31500,31550,31550,31500,402
|
|
20231127,101200,4516893200,31550,31550,31600,31550,66
|
|
20231127,101100,4514810050,31550,31550,31550,31550,2
|
|
20231127,101000,4514746950,31600,31600,31600,31600,136
|
|
20231127,100900,4510449350,31600,31500,31600,31500,277
|
|
20231127,100800,4501703050,31500,31500,31500,31500,34
|
|
20231127,100700,4500632050,31500,31550,31550,31500,3
|
|
20231127,100600,4500537450,31500,31500,31600,31500,19
|
|
20231127,100500,4499938750,31500,31500,31550,31450,384
|
|
20231127,100400,4487841700,31500,31600,31600,31500,81
|
|
20231127,100300,4485287700,31600,31550,31600,31550,28
|
|
20231127,100200,4484403650,31550,31450,31550,31450,456
|
|
20231127,100100,4470041700,31400,31400,31400,31350,375
|
|
20231127,100000,4458274750,31450,31600,31600,31450,858
|
|
20231127,095900,4431222150,31600,31550,31600,31550,24
|
|
20231127,095800,4430463800,31600,31600,31600,31600,393
|
|
20231127,095700,4418045000,31650,31600,31650,31600,210
|
|
20231127,095600,4411402850,31650,31700,31750,31650,724
|
|
20231127,095500,4388432400,31700,31650,31700,31600,243
|
|
20231127,095400,4380741150,31600,31600,31600,31600,230
|
|
20231127,095300,4373473150,31650,31600,31700,31600,534
|
|
20231127,095200,4356570650,31600,31500,31600,31500,490
|
|
20231127,095100,4341108950,31500,31450,31550,31450,263
|
|
20231127,095000,4332821050,31450,31450,31450,31450,65
|
|
20231127,094900,4330776800,31450,31400,31500,31350,142
|
|
20231127,094800,4326308450,31400,31400,31400,31350,6
|
|
20231127,094700,4326120150,31350,31400,31400,31350,2
|
|
20231127,094600,4326057400,31350,31300,31350,31300,8
|
|
20231127,094500,4325806700,31350,31350,31350,31350,38
|
|
20231127,094400,4324615400,31300,31300,31300,31300,51
|
|
20231127,094300,4323019100,31250,31200,31250,31200,657
|
|
20231127,094200,4302494250,31250,31200,31250,31200,915
|
|
20231127,094100,4273945450,31200,31200,31250,31200,1427
|
|
20231127,094000,4229386550,31250,31250,31250,31200,270
|
|
20231127,093900,4220950300,31250,31350,31350,31200,2717
|
|
20231127,093800,4135905900,31400,31300,31400,31300,460
|
|
20231127,093700,4121467500,31350,31300,31350,31300,33
|
|
20231127,093600,4120434450,31300,31350,31350,31300,37
|
|
20231127,093500,4119275200,31300,31350,31350,31300,169
|
|
20231127,093400,4113977750,31300,31250,31300,31250,346
|
|
20231127,093300,4103156150,31250,31300,31300,31250,74
|
|
20231127,093200,4100842900,31250,31500,31500,31250,3276
|
|
20231127,093100,3997973550,31450,31550,31550,31450,375
|
|
20231127,093000,3986162800,31550,31450,31550,31450,1623
|
|
20231127,092900,3935063550,31400,31350,31400,31300,1555
|
|
20231127,092800,3886255750,31300,31300,31350,31300,879
|
|
20231127,092700,3858738000,31250,31250,31250,31200,362
|
|
20231127,092600,3847425550,31200,31250,31250,31200,108
|
|
20231127,092500,3844055800,31250,31150,31250,31150,726
|
|
20231127,092400,3821376300,31150,31200,31200,31100,575
|
|
20231127,092300,3803483750,31100,31150,31200,31050,3450
|
|
20231127,092200,3696185450,31150,31200,31200,31100,2400
|
|
20231127,092100,3621435000,31150,31150,31150,31150,313
|
|
20231127,092000,3611685050,31150,31150,31150,31150,323
|
|
20231127,091900,3601623600,31150,31200,31200,31100,673
|
|
20231127,091800,3580665650,31200,31150,31200,31150,545
|
|
20231127,091700,3563685400,31150,31150,31200,31100,1069
|
|
20231127,091600,3530387850,31100,31150,31200,31050,3026
|
|
20231127,091500,3436261600,31200,31100,31200,31050,1269
|
|
20231127,091400,3396781700,31050,31150,31150,31050,1480
|
|
20231127,091300,3350756450,31150,31100,31150,31050,1444
|
|
20231127,091200,3305841250,31150,31200,31200,31050,9350
|
|
20231127,091100,3014893850,31200,31250,31300,31200,2850
|
|
20231127,091000,2925958150,31300,31250,31300,31200,457
|
|
20231127,090900,2911690400,31250,31250,31250,31200,473
|
|
20231127,090800,2896909550,31250,31300,31400,31200,1183
|
|
20231127,090700,2859900850,31300,31350,31350,31250,3409
|
|
20231127,090600,2753215300,31350,31400,31400,31300,1049
|
|
20231127,090500,2720332700,31350,31300,31400,31300,4909
|
|
20231127,090400,2566325250,31300,31100,31350,31100,1653
|
|
20231127,090300,2514710300,31150,30750,31650,30750,10472
|
|
20231127,090200,2188040600,30750,30400,30800,30400,7805
|
|
20231127,090100,1948673200,30350,31200,31200,29800,33618
|
|
20231127,090000,924230700,31200,32000,32000,30800,29494
|