579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183600,2412544050,22300,22300,22300,22300,2438
|
|
20231127,183500,2412544050,22300,22300,22300,22300,0
|
|
20231127,183400,2412544050,22300,22300,22300,22300,0
|
|
20231127,183300,2412544050,22300,22300,22300,22300,0
|
|
20231127,183200,2412544050,22300,22300,22300,22300,0
|
|
20231127,183100,2412544050,22300,22300,22300,22300,0
|
|
20231127,183000,2412544050,22300,22300,22300,22300,0
|
|
20231127,182900,2412544050,22300,22300,22300,22300,0
|
|
20231127,182800,2412544050,22300,22300,22300,22300,0
|
|
20231127,182700,2412544050,22300,22300,22300,22300,0
|
|
20231127,182600,2412544050,22300,22300,22300,22300,0
|
|
20231127,182500,2412544050,22300,22300,22300,22300,0
|
|
20231127,182400,2412544050,22300,22300,22300,22300,0
|
|
20231127,182300,2412544050,22300,22300,22300,22300,0
|
|
20231127,182200,2412544050,22300,22300,22300,22300,0
|
|
20231127,182100,2412544050,22300,22300,22300,22300,0
|
|
20231127,182000,2412544050,22300,22300,22300,22300,0
|
|
20231127,181900,2412544050,22300,22300,22300,22300,0
|
|
20231127,181800,2412544050,22300,22300,22300,22300,0
|
|
20231127,181700,2412544050,22300,22300,22300,22300,0
|
|
20231127,181600,2412544050,22300,22300,22300,22300,0
|
|
20231127,181500,2412544050,22300,22300,22300,22300,0
|
|
20231127,181400,2412544050,22300,22300,22300,22300,0
|
|
20231127,181300,2412544050,22300,22300,22300,22300,0
|
|
20231127,181200,2412544050,22300,22300,22300,22300,0
|
|
20231127,181100,2412544050,22300,22300,22300,22300,0
|
|
20231127,181000,2412544050,22300,22300,22300,22300,0
|
|
20231127,180900,2412544050,22300,22300,22300,22300,0
|
|
20231127,180800,2412544050,22300,22300,22300,22300,0
|
|
20231127,180700,2412544050,22300,22300,22300,22300,0
|
|
20231127,180600,2412544050,22300,22300,22300,22300,2438
|
|
20231127,180500,2412544050,22300,22300,22300,22300,0
|
|
20231127,180400,2412544050,22300,22300,22300,22300,0
|
|
20231127,180300,2412544050,22300,22300,22300,22300,0
|
|
20231127,180200,2412544050,22300,22300,22300,22300,0
|
|
20231127,180100,2412544050,22300,22300,22300,22300,0
|
|
20231127,180000,2412544050,22300,22300,22300,22300,0
|
|
20231127,175900,2412544050,22300,22300,22300,22300,0
|
|
20231127,175800,2412544050,22300,22300,22300,22300,0
|
|
20231127,175700,2412544050,22300,22300,22300,22300,0
|
|
20231127,175600,2412544050,22300,22300,22300,22300,0
|
|
20231127,175500,2412544050,22300,22300,22300,22300,0
|
|
20231127,175400,2412544050,22300,22300,22300,22300,0
|
|
20231127,175300,2412544050,22300,22300,22300,22300,0
|
|
20231127,175200,2412544050,22300,22300,22300,22300,0
|
|
20231127,175100,2412544050,22300,22300,22300,22300,0
|
|
20231127,175000,2412544050,22300,22300,22300,22300,0
|
|
20231127,174900,2412544050,22300,22300,22300,22300,0
|
|
20231127,174800,2412544050,22300,22300,22300,22300,0
|
|
20231127,174700,2412544050,22300,22300,22300,22300,0
|
|
20231127,174600,2412544050,22300,22300,22300,22300,0
|
|
20231127,174500,2412544050,22300,22300,22300,22300,0
|
|
20231127,174400,2412544050,22300,22300,22300,22300,0
|
|
20231127,174300,2412544050,22300,22300,22300,22300,0
|
|
20231127,174200,2412544050,22300,22300,22300,22300,0
|
|
20231127,174100,2412544050,22300,22300,22300,22300,0
|
|
20231127,174000,2412544050,22300,22300,22300,22300,0
|
|
20231127,173900,2412544050,22300,22300,22300,22300,0
|
|
20231127,173800,2412544050,22300,22300,22300,22300,0
|
|
20231127,173700,2412544050,22300,22300,22300,22300,0
|
|
20231127,173600,2412544050,22300,22300,22300,22300,2438
|
|
20231127,173500,2412544050,22300,22300,22300,22300,0
|
|
20231127,173400,2412544050,22300,22300,22300,22300,0
|
|
20231127,173300,2412544050,22300,22300,22300,22300,0
|
|
20231127,173200,2412544050,22300,22300,22300,22300,0
|
|
20231127,173100,2412544050,22300,22300,22300,22300,0
|
|
20231127,173000,2412544050,22300,22300,22300,22300,0
|
|
20231127,172900,2412544050,22300,22300,22300,22300,0
|
|
20231127,172800,2412544050,22300,22300,22300,22300,0
|
|
20231127,172700,2412544050,22300,22300,22300,22300,0
|
|
20231127,172600,2412544050,22300,22300,22300,22300,0
|
|
20231127,172500,2412544050,22300,22300,22300,22300,0
|
|
20231127,172400,2412544050,22300,22300,22300,22300,0
|
|
20231127,172300,2412544050,22300,22300,22300,22300,0
|
|
20231127,172200,2412544050,22300,22300,22300,22300,0
|
|
20231127,172100,2412544050,22300,22300,22300,22300,0
|
|
20231127,172000,2412544050,22300,22300,22300,22300,0
|
|
20231127,171900,2412544050,22300,22300,22300,22300,0
|
|
20231127,171800,2412544050,22300,22300,22300,22300,0
|
|
20231127,171700,2412544050,22300,22300,22300,22300,0
|
|
20231127,171600,2412544050,22300,22300,22300,22300,0
|
|
20231127,171500,2412544050,22300,22300,22300,22300,0
|
|
20231127,171400,2412544050,22300,22300,22300,22300,0
|
|
20231127,171300,2412544050,22300,22300,22300,22300,0
|
|
20231127,171200,2412544050,22300,22300,22300,22300,0
|
|
20231127,171100,2412544050,22300,22300,22300,22300,0
|
|
20231127,171000,2412544050,22300,22300,22300,22300,0
|
|
20231127,170900,2412544050,22300,22300,22300,22300,0
|
|
20231127,170800,2412544050,22300,22300,22300,22300,0
|
|
20231127,170700,2412544050,22300,22300,22300,22300,0
|
|
20231127,170600,2412544050,22300,22300,22300,22300,2438
|
|
20231127,170500,2412544050,22300,22300,22300,22300,0
|
|
20231127,170400,2412544050,22300,22300,22300,22300,0
|
|
20231127,170300,2412544050,22300,22300,22300,22300,0
|
|
20231127,170200,2412544050,22300,22300,22300,22300,0
|
|
20231127,170100,2412544050,22300,22300,22300,22300,0
|
|
20231127,170000,2412544050,22300,22300,22300,22300,0
|
|
20231127,165900,2412544050,22300,22300,22300,22300,0
|
|
20231127,165800,2412544050,22300,22300,22300,22300,0
|
|
20231127,165700,2412544050,22300,22300,22300,22300,0
|
|
20231127,165600,2412544050,22300,22300,22300,22300,0
|
|
20231127,165500,2412544050,22300,22300,22300,22300,0
|
|
20231127,165400,2412544050,22300,22300,22300,22300,0
|
|
20231127,165300,2412544050,22300,22300,22300,22300,0
|
|
20231127,165200,2412544050,22300,22300,22300,22300,0
|
|
20231127,165100,2412544050,22300,22300,22300,22300,0
|
|
20231127,165000,2412544050,22300,22300,22300,22300,0
|
|
20231127,164900,2412544050,22300,22300,22300,22300,0
|
|
20231127,164800,2412544050,22300,22300,22300,22300,0
|
|
20231127,164700,2412544050,22300,22300,22300,22300,0
|
|
20231127,164600,2412544050,22300,22300,22300,22300,0
|
|
20231127,164500,2412544050,22300,22300,22300,22300,0
|
|
20231127,164400,2412544050,22300,22300,22300,22300,0
|
|
20231127,164300,2412544050,22300,22300,22300,22300,0
|
|
20231127,164200,2412544050,22300,22300,22300,22300,0
|
|
20231127,164100,2412544050,22300,22300,22300,22300,0
|
|
20231127,164000,2412544050,22300,22300,22300,22300,0
|
|
20231127,163900,2412544050,22300,22300,22300,22300,0
|
|
20231127,163800,2412544050,22300,22300,22300,22300,0
|
|
20231127,163700,2412544050,22300,22300,22300,22300,0
|
|
20231127,163600,2412544050,22300,22300,22300,22300,2438
|
|
20231127,163500,2412544050,22300,22300,22300,22300,0
|
|
20231127,163400,2412544050,22300,22300,22300,22300,0
|
|
20231127,163300,2412544050,22300,22300,22300,22300,0
|
|
20231127,163200,2412544050,22300,22300,22300,22300,0
|
|
20231127,163100,2412544050,22300,22300,22300,22300,0
|
|
20231127,163000,2412544050,22300,22300,22300,22300,0
|
|
20231127,162900,2412544050,22300,22300,22300,22300,0
|
|
20231127,162800,2412544050,22300,22300,22300,22300,0
|
|
20231127,162700,2412544050,22300,22300,22300,22300,0
|
|
20231127,162600,2412544050,22300,22300,22300,22300,0
|
|
20231127,162500,2412544050,22300,22300,22300,22300,0
|
|
20231127,162400,2412544050,22300,22300,22300,22300,0
|
|
20231127,162300,2412544050,22300,22300,22300,22300,0
|
|
20231127,162200,2412544050,22300,22300,22300,22300,0
|
|
20231127,162100,2412544050,22300,22300,22300,22300,0
|
|
20231127,162000,2412544050,22300,22300,22300,22300,0
|
|
20231127,161900,2412544050,22300,22300,22300,22300,0
|
|
20231127,161800,2412544050,22300,22300,22300,22300,0
|
|
20231127,161700,2412544050,22300,22300,22300,22300,0
|
|
20231127,161600,2412544050,22300,22300,22300,22300,0
|
|
20231127,161500,2412544050,22300,22300,22300,22300,0
|
|
20231127,161400,2412544050,22300,22300,22300,22300,0
|
|
20231127,161300,2412544050,22300,22300,22300,22300,0
|
|
20231127,161200,2412544050,22300,22300,22300,22300,0
|
|
20231127,161100,2412544050,22300,22300,22300,22300,0
|
|
20231127,161000,2412544050,22300,22300,22300,22300,0
|
|
20231127,160900,2412544050,22300,22300,22300,22300,0
|
|
20231127,160800,2412544050,22300,22300,22300,22300,0
|
|
20231127,160700,2412544050,22300,22300,22300,22300,0
|
|
20231127,160600,2412544050,22300,22300,22300,22300,2438
|
|
20231127,160500,2412544050,22300,22300,22300,22300,0
|
|
20231127,160400,2412544050,22300,22300,22300,22300,0
|
|
20231127,160300,2412544050,22300,22300,22300,22300,0
|
|
20231127,160200,2412544050,22300,22300,22300,22300,0
|
|
20231127,160100,2412544050,22300,22300,22300,22300,0
|
|
20231127,160000,2412544050,22300,22300,22300,22300,0
|
|
20231127,155900,2412544050,22300,22300,22300,22300,0
|
|
20231127,155800,2412544050,22300,22300,22300,22300,0
|
|
20231127,155700,2412544050,22300,22300,22300,22300,0
|
|
20231127,155600,2412544050,22300,22300,22300,22300,0
|
|
20231127,155500,2412544050,22300,22300,22300,22300,0
|
|
20231127,155400,2412544050,22300,22300,22300,22300,0
|
|
20231127,155300,2412544050,22300,22300,22300,22300,0
|
|
20231127,155200,2412544050,22300,22300,22300,22300,0
|
|
20231127,155100,2412544050,22300,22300,22300,22300,0
|
|
20231127,155000,2412544050,22300,22300,22300,22300,0
|
|
20231127,154900,2412544050,22300,22300,22300,22300,0
|
|
20231127,154800,2412544050,22300,22300,22300,22300,0
|
|
20231127,154700,2412544050,22300,22300,22300,22300,0
|
|
20231127,154600,2412544050,22300,22300,22300,22300,0
|
|
20231127,154500,2412544050,22300,22300,22300,22300,0
|
|
20231127,154400,2412544050,22300,22300,22300,22300,0
|
|
20231127,154300,2412544050,22300,22300,22300,22300,0
|
|
20231127,154200,2412544050,22300,22300,22300,22300,0
|
|
20231127,154100,2412544050,22300,22300,22300,22300,0
|
|
20231127,154000,2412544050,22300,22300,22300,22300,0
|
|
20231127,153900,2412544050,22300,22300,22300,22300,0
|
|
20231127,153800,2412544050,22300,22300,22300,22300,0
|
|
20231127,153700,2412544050,22300,22300,22300,22300,0
|
|
20231127,153600,2412544050,22300,22300,22300,22300,2438
|
|
20231127,153500,2412544050,22300,22300,22300,22300,0
|
|
20231127,153400,2412544050,22300,22300,22300,22300,0
|
|
20231127,153300,2412544050,22300,22300,22300,22300,0
|
|
20231127,153200,2412544050,22300,22300,22300,22300,0
|
|
20231127,153100,2412544050,22300,22300,22300,22300,0
|
|
20231127,153000,2412544050,22300,22300,22300,22300,2438
|
|
20231127,152900,2358176650,22300,22300,22300,22300,0
|
|
20231127,152800,2358176650,22300,22300,22300,22300,0
|
|
20231127,152700,2358176650,22300,22300,22300,22300,0
|
|
20231127,152600,2358176650,22300,22300,22300,22300,0
|
|
20231127,152500,2358176650,22300,22300,22300,22300,0
|
|
20231127,152400,2358176650,22300,22300,22300,22300,0
|
|
20231127,152300,2358176650,22300,22300,22300,22300,0
|
|
20231127,152200,2358176650,22300,22300,22300,22300,0
|
|
20231127,152100,2358176650,22300,22300,22300,22300,0
|
|
20231127,152000,2358176650,22300,22300,22300,22300,0
|
|
20231127,151900,2358176650,22300,22200,22300,22200,29
|
|
20231127,151800,2357532700,22200,22250,22350,22200,950
|
|
20231127,151700,2336373500,22350,22350,22350,22250,760
|
|
20231127,151600,2319397400,22350,22300,22350,22300,919
|
|
20231127,151500,2298893700,22300,22350,22350,22300,988
|
|
20231127,151400,2276812150,22300,22350,22350,22300,1239
|
|
20231127,151300,2249123650,22350,22400,22400,22350,1568
|
|
20231127,151200,2214047950,22400,22350,22450,22350,2145
|
|
20231127,151100,2165991550,22400,22400,22400,22400,1087
|
|
20231127,151000,2141642750,22400,22400,22400,22350,1332
|
|
20231127,150900,2111806100,22400,22400,22400,22300,3057
|
|
20231127,150800,2043437850,22400,22350,22400,22350,709
|
|
20231127,150700,2027561750,22400,22400,22450,22300,3407
|
|
20231127,150600,1951380700,22350,22300,22350,22300,854
|
|
20231127,150500,1932293850,22350,22350,22400,22300,5893
|
|
20231127,150400,1800343450,22350,22300,22350,22300,1305
|
|
20231127,150300,1771190100,22300,22250,22300,22250,863
|
|
20231127,150200,1751970950,22250,22300,22300,22250,612
|
|
20231127,150100,1738323700,22300,22300,22300,22250,1098
|
|
20231127,150000,1713838650,22250,22250,22300,22250,743
|
|
20231127,145900,1697277250,22250,22200,22250,22150,1070
|
|
20231127,145800,1673502850,22200,22200,22200,22200,895
|
|
20231127,145700,1653633850,22200,22200,22250,22200,2056
|
|
20231127,145600,1607940600,22150,22150,22200,22150,2314
|
|
20231127,145500,1556656400,22200,22200,22250,22200,708
|
|
20231127,145400,1540913500,22200,22200,22200,22150,814
|
|
20231127,145300,1522847700,22200,22200,22250,22200,2856
|
|
20231127,145200,1459401100,22150,22150,22200,22150,2067
|
|
20231127,145100,1413586500,22150,22100,22150,22100,3130
|
|
20231127,145000,1344347950,22100,22100,22100,22050,1434
|
|
20231127,144900,1312657250,22100,22100,22100,22050,1223
|
|
20231127,144800,1285632250,22100,22050,22100,22000,1003
|
|
20231127,144700,1263511900,22050,22000,22050,22000,818
|
|
20231127,144600,1245487900,22000,22000,22050,21950,2785
|
|
20231127,144500,1184217200,21950,21950,22000,21950,1024
|
|
20231127,144400,1161721150,21900,21950,21950,21900,869
|
|
20231127,144300,1142646700,21950,21950,21950,21950,999
|
|
20231127,144200,1120718650,21950,21850,21950,21850,3622
|
|
20231127,144100,1041403500,21850,21850,21900,21800,1359
|
|
20231127,144000,1011699300,21800,21800,21850,21800,573
|
|
20231127,143900,999188900,21800,21800,21800,21750,1133
|
|
20231127,143800,974490750,21850,21800,21850,21800,733
|
|
20231127,143700,958485450,21800,21800,21800,21800,96
|
|
20231127,143600,956392650,21800,21800,21850,21800,686
|
|
20231127,143500,941437800,21800,21800,21800,21800,86
|
|
20231127,143400,939563000,21750,21750,21750,21750,116
|
|
20231127,143300,937040000,21750,21750,21750,21750,699
|
|
20231127,143200,921836750,21750,21750,21750,21750,0
|
|
20231127,143100,921836750,21750,21750,21750,21750,82
|
|
20231127,143000,920053250,21750,21750,21750,21750,103
|
|
20231127,142900,917813000,21800,21800,21800,21800,50
|
|
20231127,142800,916723000,21800,21750,21800,21750,108
|
|
20231127,142700,914368700,21750,21750,21750,21750,402
|
|
20231127,142600,905625200,21750,21750,21750,21750,423
|
|
20231127,142500,896424950,21750,21800,21800,21750,122
|
|
20231127,142400,893765400,21800,21800,21800,21800,483
|
|
20231127,142300,883236000,21800,21800,21800,21800,137
|
|
20231127,142200,880249400,21800,21750,21800,21750,200
|
|
20231127,142100,875896750,21750,21750,21750,21750,55
|
|
20231127,142000,874700500,21800,21800,21800,21800,102
|
|
20231127,141900,872476900,21750,21750,21750,21750,0
|
|
20231127,141800,872476900,21750,21750,21750,21750,25
|
|
20231127,141700,871933150,21700,21750,21750,21700,34
|
|
20231127,141600,871193750,21750,21750,21750,21750,439
|
|
20231127,141500,861645500,21800,21800,21800,21800,111
|
|
20231127,141400,859225700,21800,21800,21800,21800,5
|
|
20231127,141300,859116700,21800,21800,21800,21800,80
|
|
20231127,141200,857372700,21800,21800,21800,21800,0
|
|
20231127,141100,857372700,21800,21750,21800,21750,114
|
|
20231127,141000,854888000,21750,21800,21800,21750,699
|
|
20231127,140900,839683150,21800,21800,21800,21800,0
|
|
20231127,140800,839683150,21800,21800,21800,21800,120
|
|
20231127,140700,837067150,21750,21800,21800,21750,300
|
|
20231127,140600,830528950,21850,21800,21850,21800,330
|
|
20231127,140500,823319350,21800,21850,21850,21800,21
|
|
20231127,140400,822861500,21850,21850,21850,21800,570
|
|
20231127,140300,810432000,21800,21800,21800,21800,200
|
|
20231127,140200,806072000,21850,21850,21850,21850,146
|
|
20231127,140100,802881900,21850,21800,21850,21800,370
|
|
20231127,140000,794804300,21800,21800,21800,21800,91
|
|
20231127,135900,792820500,21800,21850,21850,21800,64
|
|
20231127,135800,791425050,21800,21800,21800,21800,529
|
|
20231127,135700,779892850,21800,21850,21850,21800,172
|
|
20231127,135600,776143200,21850,21850,21850,21850,0
|
|
20231127,135500,776143200,21850,21800,21850,21800,65
|
|
20231127,135400,774724550,21800,21800,21800,21800,0
|
|
20231127,135300,774724550,21800,21800,21850,21800,614
|
|
20231127,135200,761334300,21800,21800,21850,21800,488
|
|
20231127,135100,750693650,21800,21850,21850,21800,85
|
|
20231127,135000,748836650,21850,21850,21850,21850,0
|
|
20231127,134900,748836650,21850,21900,21900,21850,262
|
|
20231127,134800,743107200,21850,21900,21900,21850,123
|
|
20231127,134700,740419400,21900,21900,21900,21900,0
|
|
20231127,134600,740419400,21900,21900,21900,21900,86
|
|
20231127,134500,738536000,21900,21850,21900,21850,72
|
|
20231127,134400,736962750,21850,21850,21850,21850,21
|
|
20231127,134300,736503900,21800,21900,21900,21800,21
|
|
20231127,134200,736046000,21900,21800,21900,21800,568
|
|
20231127,134100,723635150,21800,21850,21850,21800,30
|
|
20231127,134000,722979700,21850,21850,21850,21850,110
|
|
20231127,133900,720576200,21850,21850,21850,21850,60
|
|
20231127,133800,719265200,21850,21900,21900,21850,6
|
|
20231127,133700,719133850,21850,21900,21900,21850,89
|
|
20231127,133600,717185200,21900,21950,21950,21850,625
|
|
20231127,133500,703491400,21900,21850,21900,21800,3933
|
|
20231127,133400,617508100,21850,21750,21850,21750,107
|
|
20231127,133300,615173750,21800,21750,21800,21750,1251
|
|
20231127,133200,587902350,21750,21750,21750,21750,1610
|
|
20231127,133100,552884850,21700,21700,21700,21700,829
|
|
20231127,133000,534895550,21700,21700,21700,21700,0
|
|
20231127,132900,534895550,21700,21700,21700,21700,89
|
|
20231127,132800,532964250,21650,21650,21650,21650,2
|
|
20231127,132700,532920950,21700,21700,21700,21700,170
|
|
20231127,132600,529231950,21700,21650,21700,21650,121
|
|
20231127,132500,526606750,21650,21650,21650,21650,46
|
|
20231127,132400,525610850,21700,21650,21700,21650,101
|
|
20231127,132300,523420650,21650,21650,21650,21650,0
|
|
20231127,132200,523420650,21650,21650,21650,21650,73
|
|
20231127,132100,521840200,21650,21650,21650,21650,110
|
|
20231127,132000,519458700,21650,21650,21650,21650,133
|
|
20231127,131900,516579250,21600,21600,21600,21600,0
|
|
20231127,131800,516579250,21600,21650,21650,21600,115
|
|
20231127,131700,514089950,21650,21650,21650,21650,0
|
|
20231127,131600,514089950,21650,21650,21650,21650,0
|
|
20231127,131500,514089950,21650,21600,21650,21600,275
|
|
20231127,131400,508146200,21650,21650,21650,21650,0
|
|
20231127,131300,508146200,21650,21600,21650,21600,179
|
|
20231127,131200,504274500,21600,21600,21600,21600,30
|
|
20231127,131100,503626500,21650,21650,21650,21650,79
|
|
20231127,131000,501916150,21650,21650,21650,21650,0
|
|
20231127,130900,501916150,21650,21650,21650,21650,109
|
|
20231127,130800,499556300,21650,21650,21650,21650,0
|
|
20231127,130700,499556300,21650,21650,21650,21650,0
|
|
20231127,130600,499556300,21650,21650,21650,21650,72
|
|
20231127,130500,497997500,21650,21650,21650,21650,0
|
|
20231127,130400,497997500,21650,21650,21650,21650,109
|
|
20231127,130300,495637650,21650,21650,21650,21650,0
|
|
20231127,130200,495637650,21650,21600,21650,21600,79
|
|
20231127,130100,493927350,21600,21600,21600,21600,20
|
|
20231127,130000,493495350,21650,21650,21650,21650,92
|
|
20231127,125900,491503550,21600,21600,21600,21600,0
|
|
20231127,125800,491503550,21600,21600,21600,21600,215
|
|
20231127,125700,486859550,21600,21600,21600,21600,57
|
|
20231127,125600,485628350,21650,21650,21650,21650,0
|
|
20231127,125500,485628350,21650,21650,21650,21650,108
|
|
20231127,125400,483290150,21650,21650,21650,21650,2
|
|
20231127,125300,483246850,21650,21600,21650,21600,243
|
|
20231127,125200,477994400,21650,21650,21650,21650,63
|
|
20231127,125100,476630450,21650,21650,21650,21650,157
|
|
20231127,125000,473231400,21650,21650,21650,21600,30
|
|
20231127,124900,472582100,21650,21700,21700,21650,87
|
|
20231127,124800,470694300,21700,21700,21700,21700,2
|
|
20231127,124700,470650900,21700,21700,21700,21700,36
|
|
20231127,124600,469869700,21700,21700,21700,21700,111
|
|
20231127,124500,467461000,21700,21700,21700,21700,53
|
|
20231127,124400,466310900,21600,21650,21700,21600,672
|
|
20231127,124300,451788550,21650,21650,21650,21650,19
|
|
20231127,124200,451377200,21700,21650,21700,21650,109
|
|
20231127,124100,449012050,21650,21650,21650,21650,0
|
|
20231127,124000,449012050,21650,21650,21650,21650,118
|
|
20231127,123900,446457350,21650,21650,21650,21650,50
|
|
20231127,123800,445374850,21650,21650,21650,21650,90
|
|
20231127,123700,443426350,21650,21650,21650,21650,46
|
|
20231127,123600,442430450,21650,21650,21650,21650,0
|
|
20231127,123500,442430450,21650,21650,21650,21650,0
|
|
20231127,123400,442430450,21650,21650,21650,21650,46
|
|
20231127,123300,441434550,21600,21600,21600,21600,0
|
|
20231127,123200,441434550,21600,21600,21600,21600,0
|
|
20231127,123100,441434550,21600,21600,21600,21600,0
|
|
20231127,123000,441434550,21600,21600,21600,21600,1
|
|
20231127,122900,441412950,21600,21600,21600,21600,0
|
|
20231127,122800,441412950,21600,21600,21600,21600,0
|
|
20231127,122700,441412950,21600,21650,21650,21600,219
|
|
20231127,122600,436673450,21650,21650,21650,21650,15
|
|
20231127,122500,436348700,21650,21650,21650,21650,421
|
|
20231127,122400,427234050,21700,21700,21700,21700,1
|
|
20231127,122300,427212350,21600,21700,21700,21600,362
|
|
20231127,122200,419382750,21650,21700,21700,21650,22
|
|
20231127,122100,418905450,21700,21700,21700,21700,1
|
|
20231127,122000,418883750,21700,21700,21700,21700,0
|
|
20231127,121900,418883750,21700,21600,21700,21600,305
|
|
20231127,121800,412273050,21650,21650,21650,21650,100
|
|
20231127,121700,410108050,21700,21650,21750,21650,1319
|
|
20231127,121600,381498700,21650,21650,21650,21650,726
|
|
20231127,121500,365780800,21650,21650,21650,21650,29
|
|
20231127,121400,365152950,21650,21650,21650,21650,111
|
|
20231127,121300,362749800,21650,21650,21650,21650,40
|
|
20231127,121200,361883800,21600,21600,21600,21600,0
|
|
20231127,121100,361883800,21600,21600,21600,21600,0
|
|
20231127,121000,361883800,21600,21600,21600,21600,229
|
|
20231127,120900,356937400,21600,21650,21650,21600,291
|
|
20231127,120800,350651750,21650,21700,21700,21650,23
|
|
20231127,120700,350152800,21700,21700,21700,21700,1
|
|
20231127,120600,350131100,21700,21650,21700,21600,671
|
|
20231127,120500,335589000,21650,21650,21650,21650,183
|
|
20231127,120400,331627050,21600,21600,21600,21600,0
|
|
20231127,120300,331627050,21600,21600,21600,21600,0
|
|
20231127,120200,331627050,21600,21600,21600,21600,0
|
|
20231127,120100,331627050,21600,21600,21600,21600,0
|
|
20231127,120000,331627050,21600,21600,21600,21600,0
|
|
20231127,115900,331627050,21600,21600,21600,21600,0
|
|
20231127,115800,331627050,21600,21600,21600,21600,349
|
|
20231127,115700,324088650,21600,21600,21600,21600,0
|
|
20231127,115600,324088650,21600,21600,21600,21600,10
|
|
20231127,115500,323872650,21550,21550,21550,21550,12
|
|
20231127,115400,323614050,21600,21600,21600,21600,0
|
|
20231127,115300,323614050,21600,21600,21600,21600,10
|
|
20231127,115200,323398050,21600,21600,21600,21600,53
|
|
20231127,115100,322253250,21600,21650,21650,21600,910
|
|
20231127,115000,302584550,21650,21650,21700,21650,1594
|
|
20231127,114900,268072550,21600,21600,21600,21600,0
|
|
20231127,114800,268072550,21600,21550,21600,21550,1237
|
|
20231127,114700,241362000,21550,21550,21550,21550,12
|
|
20231127,114600,241103400,21550,21550,21550,21550,0
|
|
20231127,114500,241103400,21550,21550,21550,21550,0
|
|
20231127,114400,241103400,21550,21550,21550,21550,60
|
|
20231127,114300,239810400,21550,21550,21550,21550,0
|
|
20231127,114200,239810400,21550,21600,21600,21550,51
|
|
20231127,114100,238711300,21550,21550,21550,21550,0
|
|
20231127,114000,238711300,21550,21550,21550,21550,962
|
|
20231127,113900,217980200,21500,21500,21500,21500,0
|
|
20231127,113800,217980200,21500,21550,21550,21500,2
|
|
20231127,113700,217937150,21500,21500,21500,21500,345
|
|
20231127,113600,210519650,21500,21450,21500,21450,61
|
|
20231127,113500,209208200,21500,21500,21500,21500,25
|
|
20231127,113400,208670700,21500,21450,21500,21450,6
|
|
20231127,113300,208541900,21500,21500,21500,21500,0
|
|
20231127,113200,208541900,21500,21400,21500,21400,122
|
|
20231127,113100,205931000,21450,21450,21450,21450,10
|
|
20231127,113000,205716500,21450,21450,21450,21450,10
|
|
20231127,112900,205502000,21450,21450,21450,21450,0
|
|
20231127,112800,205502000,21450,21450,21450,21450,30
|
|
20231127,112700,204858500,21450,21450,21450,21450,502
|
|
20231127,112600,194090600,21450,21450,21450,21450,62
|
|
20231127,112500,192760700,21500,21500,21500,21500,0
|
|
20231127,112400,192760700,21500,21500,21500,21500,2
|
|
20231127,112300,192717700,21500,21500,21500,21500,0
|
|
20231127,112200,192717700,21500,21500,21500,21500,1
|
|
20231127,112100,192696200,21500,21500,21500,21500,1
|
|
20231127,112000,192674700,21500,21500,21500,21500,10
|
|
20231127,111900,192459700,21450,21450,21450,21450,0
|
|
20231127,111800,192459700,21450,21450,21450,21450,1
|
|
20231127,111700,192438250,21450,21450,21450,21450,14
|
|
20231127,111600,192137950,21450,21450,21450,21450,36
|
|
20231127,111500,191365750,21450,21450,21450,21450,357
|
|
20231127,111400,183708100,21450,21450,21450,21450,85
|
|
20231127,111300,181884850,21400,21400,21400,21400,0
|
|
20231127,111200,181884850,21400,21400,21400,21400,12
|
|
20231127,111100,181628050,21400,21400,21400,21400,56
|
|
20231127,111000,180429650,21450,21450,21450,21450,1
|
|
20231127,110900,180408200,21400,21400,21400,21400,143
|
|
20231127,110800,177348000,21400,21400,21400,21400,31
|
|
20231127,110700,176684600,21450,21450,21450,21450,0
|
|
20231127,110600,176684600,21450,21450,21450,21450,0
|
|
20231127,110500,176684600,21450,21450,21450,21450,173
|
|
20231127,110400,172973750,21450,21450,21450,21450,0
|
|
20231127,110300,172973750,21450,21450,21450,21450,0
|
|
20231127,110200,172973750,21450,21500,21500,21450,9
|
|
20231127,110100,172780500,21500,21500,21500,21500,0
|
|
20231127,110000,172780500,21500,21500,21500,21500,15
|
|
20231127,105900,172458000,21500,21500,21500,21500,25
|
|
20231127,105800,171920500,21450,21450,21450,21450,0
|
|
20231127,105700,171920500,21450,21450,21450,21450,0
|
|
20231127,105600,171920500,21450,21450,21450,21450,437
|
|
20231127,105500,162546850,21400,21400,21400,21400,1
|
|
20231127,105400,162525450,21400,21350,21400,21350,457
|
|
20231127,105300,152745700,21350,21350,21350,21350,80
|
|
20231127,105200,151037700,21400,21400,21400,21400,0
|
|
20231127,105100,151037700,21400,21400,21400,21400,45
|
|
20231127,105000,150074700,21400,21400,21400,21400,0
|
|
20231127,104900,150074700,21400,21400,21400,21400,0
|
|
20231127,104800,150074700,21400,21400,21400,21400,88
|
|
20231127,104700,148191500,21400,21400,21400,21400,0
|
|
20231127,104600,148191500,21400,21400,21400,21400,0
|
|
20231127,104500,148191500,21400,21400,21400,21400,5
|
|
20231127,104400,148084500,21400,21400,21400,21400,0
|
|
20231127,104300,148084500,21400,21400,21400,21400,0
|
|
20231127,104200,148084500,21400,21400,21400,21400,0
|
|
20231127,104100,148084500,21400,21400,21400,21400,200
|
|
20231127,104000,143804500,21350,21350,21350,21350,0
|
|
20231127,103900,143804500,21350,21350,21350,21350,14
|
|
20231127,103800,143505600,21350,21350,21350,21350,0
|
|
20231127,103700,143505600,21350,21350,21350,21350,10
|
|
20231127,103600,143292100,21350,21350,21350,21350,882
|
|
20231127,103500,124461400,21400,21400,21400,21400,0
|
|
20231127,103400,124461400,21400,21400,21400,21400,5
|
|
20231127,103300,124354400,21400,21400,21400,21400,3
|
|
20231127,103200,124290200,21400,21400,21400,21400,16
|
|
20231127,103100,123947800,21450,21450,21450,21450,0
|
|
20231127,103000,123947800,21450,21400,21450,21400,439
|
|
20231127,102900,114547400,21400,21400,21400,21400,0
|
|
20231127,102800,114547400,21400,21400,21400,21400,0
|
|
20231127,102700,114547400,21400,21400,21400,21400,177
|
|
20231127,102600,110759600,21450,21450,21450,21450,1
|
|
20231127,102500,110738150,21450,21450,21450,21450,5
|
|
20231127,102400,110630900,21400,21400,21400,21400,0
|
|
20231127,102300,110630900,21400,21400,21400,21400,0
|
|
20231127,102200,110630900,21400,21400,21400,21400,215
|
|
20231127,102100,106029900,21400,21400,21400,21400,0
|
|
20231127,102000,106029900,21400,21400,21400,21400,35
|
|
20231127,101900,105280900,21400,21400,21400,21400,0
|
|
20231127,101800,105280900,21400,21400,21400,21400,0
|
|
20231127,101700,105280900,21400,21400,21400,21400,0
|
|
20231127,101600,105280900,21400,21400,21400,21400,1
|
|
20231127,101500,105259500,21400,21400,21400,21400,7
|
|
20231127,101400,105109700,21300,21300,21300,21300,94
|
|
20231127,101300,103107500,21350,21350,21350,21350,0
|
|
20231127,101200,103107500,21350,21350,21350,21350,0
|
|
20231127,101100,103107500,21350,21350,21350,21350,0
|
|
20231127,101000,103107500,21350,21350,21350,21350,0
|
|
20231127,100900,103107500,21350,21350,21350,21350,0
|
|
20231127,100800,103107500,21350,21350,21350,21350,107
|
|
20231127,100700,100823050,21350,21350,21350,21350,0
|
|
20231127,100600,100823050,21350,21300,21350,21300,31
|
|
20231127,100500,100162700,21300,21350,21350,21300,60
|
|
20231127,100400,98884200,21350,21350,21350,21350,0
|
|
20231127,100300,98884200,21350,21350,21350,21350,4
|
|
20231127,100200,98798800,21350,21300,21350,21300,2
|
|
20231127,100100,98756150,21300,21300,21300,21300,0
|
|
20231127,100000,98756150,21300,21300,21300,21300,46
|
|
20231127,095900,97776350,21300,21300,21300,21300,50
|
|
20231127,095800,96711350,21350,21350,21350,21350,188
|
|
20231127,095700,92697550,21350,21350,21350,21350,595
|
|
20231127,095600,79994300,21400,21400,21400,21400,0
|
|
20231127,095500,79994300,21400,21400,21400,21400,0
|
|
20231127,095400,79994300,21400,21400,21400,21400,0
|
|
20231127,095300,79994300,21400,21400,21400,21400,1
|
|
20231127,095200,79972900,21400,21400,21400,21400,0
|
|
20231127,095100,79972900,21400,21400,21400,21400,1
|
|
20231127,095000,79951500,21350,21350,21350,21350,0
|
|
20231127,094900,79951500,21350,21350,21350,21350,110
|
|
20231127,094800,77603000,21350,21350,21350,21350,0
|
|
20231127,094700,77603000,21350,21350,21350,21350,0
|
|
20231127,094600,77603000,21350,21350,21350,21350,50
|
|
20231127,094500,76535500,21350,21350,21350,21350,0
|
|
20231127,094400,76535500,21350,21350,21350,21350,200
|
|
20231127,094300,72265500,21400,21400,21400,21400,0
|
|
20231127,094200,72265500,21400,21400,21400,21400,0
|
|
20231127,094100,72265500,21400,21400,21400,21400,2
|
|
20231127,094000,72222700,21400,21400,21400,21400,0
|
|
20231127,093900,72222700,21400,21400,21400,21400,201
|
|
20231127,093800,67921300,21400,21400,21400,21400,1
|
|
20231127,093700,67899900,21350,21350,21350,21350,10
|
|
20231127,093600,67686400,21350,21350,21350,21350,0
|
|
20231127,093500,67686400,21350,21350,21350,21350,358
|
|
20231127,093400,60043100,21400,21400,21400,21400,1
|
|
20231127,093300,60021700,21400,21350,21400,21350,156
|
|
20231127,093200,56691050,21300,21300,21300,21300,0
|
|
20231127,093100,56691050,21300,21300,21300,21300,1
|
|
20231127,093000,56669750,21350,21300,21350,21300,122
|
|
20231127,092900,54071100,21350,21350,21350,21350,8
|
|
20231127,092800,53900300,21350,21350,21350,21350,0
|
|
20231127,092700,53900300,21350,21350,21350,21350,26
|
|
20231127,092600,53345200,21350,21350,21350,21350,90
|
|
20231127,092500,51423700,21350,21350,21350,21350,0
|
|
20231127,092400,51423700,21350,21350,21350,21350,63
|
|
20231127,092300,50078650,21350,21350,21350,21350,0
|
|
20231127,092200,50078650,21350,21350,21350,21350,62
|
|
20231127,092100,48754950,21350,21350,21350,21350,301
|
|
20231127,092000,42328600,21350,21350,21350,21350,200
|
|
20231127,091900,38058600,21400,21400,21400,21400,10
|
|
20231127,091800,37844600,21400,21400,21400,21400,20
|
|
20231127,091700,37416600,21400,21400,21400,21400,101
|
|
20231127,091600,35255200,21350,21350,21350,21350,50
|
|
20231127,091500,34187700,21350,21350,21350,21350,1
|
|
20231127,091400,34166350,21400,21400,21400,21400,0
|
|
20231127,091300,34166350,21400,21400,21400,21400,200
|
|
20231127,091200,29886350,21350,21350,21350,21350,0
|
|
20231127,091100,29886350,21350,21350,21350,21350,117
|
|
20231127,091000,27388400,21350,21350,21350,21350,0
|
|
20231127,090900,27388400,21350,21350,21350,21350,41
|
|
20231127,090800,26513050,21250,21300,21300,21250,435
|
|
20231127,090700,17265650,21350,21350,21350,21350,0
|
|
20231127,090600,17265650,21350,21350,21350,21350,56
|
|
20231127,090500,16070050,21350,21350,21350,21350,47
|
|
20231127,090400,15066600,21250,21250,21250,21250,37
|
|
20231127,090300,14280350,21200,21350,21350,21200,51
|
|
20231127,090200,13197500,21350,21250,21350,21200,6
|
|
20231127,090100,13069950,21200,21250,21250,21200,355
|
|
20231127,090000,5537200,21250,21400,21400,21250,259
|