624 lines
33 KiB
CSV
624 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,192100,10659223000,32800,32800,32800,32800,6308
|
|
20231127,192000,10659223000,32800,32800,32800,32800,0
|
|
20231127,191900,10659223000,32800,32800,32800,32800,0
|
|
20231127,191800,10659223000,32800,32800,32800,32800,0
|
|
20231127,191700,10659223000,32800,32800,32800,32800,0
|
|
20231127,191600,10659223000,32800,32800,32800,32800,0
|
|
20231127,191500,10659223000,32800,32800,32800,32800,0
|
|
20231127,191400,10659223000,32800,32800,32800,32800,0
|
|
20231127,191300,10659223000,32800,32800,32800,32800,0
|
|
20231127,191200,10659223000,32800,32800,32800,32800,0
|
|
20231127,191100,10659223000,32800,32800,32800,32800,0
|
|
20231127,191000,10659223000,32800,32800,32800,32800,0
|
|
20231127,190900,10659223000,32800,32800,32800,32800,0
|
|
20231127,190800,10659223000,32800,32800,32800,32800,0
|
|
20231127,190700,10659223000,32800,32800,32800,32800,0
|
|
20231127,190600,10659223000,32800,32800,32800,32800,0
|
|
20231127,190500,10659223000,32800,32800,32800,32800,0
|
|
20231127,190400,10659223000,32800,32800,32800,32800,0
|
|
20231127,190300,10659223000,32800,32800,32800,32800,0
|
|
20231127,190200,10659223000,32800,32800,32800,32800,0
|
|
20231127,190100,10659223000,32800,32800,32800,32800,0
|
|
20231127,190000,10659223000,32800,32800,32800,32800,0
|
|
20231127,185900,10659223000,32800,32800,32800,32800,0
|
|
20231127,185800,10659223000,32800,32800,32800,32800,0
|
|
20231127,185700,10659223000,32800,32800,32800,32800,0
|
|
20231127,185600,10659223000,32800,32800,32800,32800,0
|
|
20231127,185500,10659223000,32800,32800,32800,32800,0
|
|
20231127,185400,10659223000,32800,32800,32800,32800,0
|
|
20231127,185300,10659223000,32800,32800,32800,32800,0
|
|
20231127,185200,10659223000,32800,32800,32800,32800,0
|
|
20231127,185100,10659223000,32800,32800,32800,32800,6308
|
|
20231127,185000,10659223000,32800,32800,32800,32800,0
|
|
20231127,184900,10659223000,32800,32800,32800,32800,0
|
|
20231127,184800,10659223000,32800,32800,32800,32800,0
|
|
20231127,184700,10659223000,32800,32800,32800,32800,0
|
|
20231127,184600,10659223000,32800,32800,32800,32800,0
|
|
20231127,184500,10659223000,32800,32800,32800,32800,0
|
|
20231127,184400,10659223000,32800,32800,32800,32800,0
|
|
20231127,184300,10659223000,32800,32800,32800,32800,0
|
|
20231127,184200,10659223000,32800,32800,32800,32800,0
|
|
20231127,184100,10659223000,32800,32800,32800,32800,0
|
|
20231127,184000,10659223000,32800,32800,32800,32800,0
|
|
20231127,183900,10659223000,32800,32800,32800,32800,0
|
|
20231127,183800,10659223000,32800,32800,32800,32800,0
|
|
20231127,183700,10659223000,32800,32800,32800,32800,0
|
|
20231127,183600,10659223000,32800,32800,32800,32800,0
|
|
20231127,183500,10659223000,32800,32800,32800,32800,0
|
|
20231127,183400,10659223000,32800,32800,32800,32800,0
|
|
20231127,183300,10659223000,32800,32800,32800,32800,0
|
|
20231127,183200,10659223000,32800,32800,32800,32800,0
|
|
20231127,183100,10659223000,32800,32800,32800,32800,0
|
|
20231127,183000,10659223000,32800,32800,32800,32800,0
|
|
20231127,182900,10659223000,32800,32800,32800,32800,0
|
|
20231127,182800,10659223000,32800,32800,32800,32800,0
|
|
20231127,182700,10659223000,32800,32800,32800,32800,0
|
|
20231127,182600,10659223000,32800,32800,32800,32800,0
|
|
20231127,182500,10659223000,32800,32800,32800,32800,0
|
|
20231127,182400,10659223000,32800,32800,32800,32800,0
|
|
20231127,182300,10659223000,32800,32800,32800,32800,0
|
|
20231127,182200,10659223000,32800,32800,32800,32800,0
|
|
20231127,182100,10659223000,32800,32800,32800,32800,6308
|
|
20231127,182000,10659223000,32800,32800,32800,32800,0
|
|
20231127,181900,10659223000,32800,32800,32800,32800,0
|
|
20231127,181800,10659223000,32800,32800,32800,32800,0
|
|
20231127,181700,10659223000,32800,32800,32800,32800,0
|
|
20231127,181600,10659223000,32800,32800,32800,32800,0
|
|
20231127,181500,10659223000,32800,32800,32800,32800,0
|
|
20231127,181400,10659223000,32800,32800,32800,32800,0
|
|
20231127,181300,10659223000,32800,32800,32800,32800,0
|
|
20231127,181200,10659223000,32800,32800,32800,32800,0
|
|
20231127,181100,10659223000,32800,32800,32800,32800,0
|
|
20231127,181000,10659223000,32800,32800,32800,32800,0
|
|
20231127,180900,10659223000,32800,32800,32800,32800,0
|
|
20231127,180800,10659223000,32800,32800,32800,32800,0
|
|
20231127,180700,10659223000,32800,32800,32800,32800,0
|
|
20231127,180600,10659223000,32800,32800,32800,32800,0
|
|
20231127,180500,10659223000,32800,32800,32800,32800,0
|
|
20231127,180400,10659223000,32800,32800,32800,32800,0
|
|
20231127,180300,10659223000,32800,32800,32800,32800,0
|
|
20231127,180200,10659223000,32800,32800,32800,32800,0
|
|
20231127,180100,10659223000,32800,32800,32800,32800,0
|
|
20231127,180000,10659223000,32800,32800,32800,32800,0
|
|
20231127,175900,10659223000,32800,32800,32800,32800,0
|
|
20231127,175800,10659223000,32800,32800,32800,32800,0
|
|
20231127,175700,10659223000,32800,32800,32800,32800,0
|
|
20231127,175600,10659223000,32800,32800,32800,32800,0
|
|
20231127,175500,10659223000,32800,32800,32800,32800,0
|
|
20231127,175400,10659223000,32800,32800,32800,32800,0
|
|
20231127,175300,10659223000,32800,32800,32800,32800,0
|
|
20231127,175200,10659223000,32800,32800,32800,32800,0
|
|
20231127,175100,10659223000,32800,32800,32800,32800,6308
|
|
20231127,175000,10659223000,32800,32800,32800,32800,0
|
|
20231127,174900,10659223000,32800,32800,32800,32800,0
|
|
20231127,174800,10659223000,32800,32800,32800,32800,0
|
|
20231127,174700,10659223000,32800,32800,32800,32800,0
|
|
20231127,174600,10659223000,32800,32800,32800,32800,0
|
|
20231127,174500,10659223000,32800,32800,32800,32800,0
|
|
20231127,174400,10659223000,32800,32800,32800,32800,0
|
|
20231127,174300,10659223000,32800,32800,32800,32800,0
|
|
20231127,174200,10659223000,32800,32800,32800,32800,0
|
|
20231127,174100,10659223000,32800,32800,32800,32800,0
|
|
20231127,174000,10659223000,32800,32800,32800,32800,0
|
|
20231127,173900,10659223000,32800,32800,32800,32800,0
|
|
20231127,173800,10659223000,32800,32800,32800,32800,0
|
|
20231127,173700,10659223000,32800,32800,32800,32800,0
|
|
20231127,173600,10659223000,32800,32800,32800,32800,0
|
|
20231127,173500,10659223000,32800,32800,32800,32800,0
|
|
20231127,173400,10659223000,32800,32800,32800,32800,0
|
|
20231127,173300,10659223000,32800,32800,32800,32800,0
|
|
20231127,173200,10659223000,32800,32800,32800,32800,0
|
|
20231127,173100,10659223000,32800,32800,32800,32800,0
|
|
20231127,173000,10659223000,32800,32800,32800,32800,0
|
|
20231127,172900,10659223000,32800,32800,32800,32800,0
|
|
20231127,172800,10659223000,32800,32800,32800,32800,0
|
|
20231127,172700,10659223000,32800,32800,32800,32800,0
|
|
20231127,172600,10659223000,32800,32800,32800,32800,0
|
|
20231127,172500,10659223000,32800,32800,32800,32800,0
|
|
20231127,172400,10659223000,32800,32800,32800,32800,0
|
|
20231127,172300,10659223000,32800,32800,32800,32800,0
|
|
20231127,172200,10659223000,32800,32800,32800,32800,0
|
|
20231127,172100,10659223000,32800,32800,32800,32800,6308
|
|
20231127,172000,10659223000,32800,32800,32800,32800,0
|
|
20231127,171900,10659223000,32800,32800,32800,32800,0
|
|
20231127,171800,10659223000,32800,32800,32800,32800,0
|
|
20231127,171700,10659223000,32800,32800,32800,32800,0
|
|
20231127,171600,10659223000,32800,32800,32800,32800,0
|
|
20231127,171500,10659223000,32800,32800,32800,32800,0
|
|
20231127,171400,10659223000,32800,32800,32800,32800,0
|
|
20231127,171300,10659223000,32800,32800,32800,32800,0
|
|
20231127,171200,10659223000,32800,32800,32800,32800,0
|
|
20231127,171100,10659223000,32800,32800,32800,32800,0
|
|
20231127,171000,10659223000,32800,32800,32800,32800,0
|
|
20231127,170900,10659223000,32800,32800,32800,32800,0
|
|
20231127,170800,10659223000,32800,32800,32800,32800,0
|
|
20231127,170700,10659223000,32800,32800,32800,32800,0
|
|
20231127,170600,10659223000,32800,32800,32800,32800,0
|
|
20231127,170500,10659223000,32800,32800,32800,32800,0
|
|
20231127,170400,10659223000,32800,32800,32800,32800,0
|
|
20231127,170300,10659223000,32800,32800,32800,32800,0
|
|
20231127,170200,10659223000,32800,32800,32800,32800,0
|
|
20231127,170100,10659223000,32800,32800,32800,32800,0
|
|
20231127,170000,10659223000,32800,32800,32800,32800,0
|
|
20231127,165900,10659223000,32800,32800,32800,32800,0
|
|
20231127,165800,10659223000,32800,32800,32800,32800,0
|
|
20231127,165700,10659223000,32800,32800,32800,32800,0
|
|
20231127,165600,10659223000,32800,32800,32800,32800,0
|
|
20231127,165500,10659223000,32800,32800,32800,32800,0
|
|
20231127,165400,10659223000,32800,32800,32800,32800,0
|
|
20231127,165300,10659223000,32800,32800,32800,32800,0
|
|
20231127,165200,10659223000,32800,32800,32800,32800,0
|
|
20231127,165100,10659223000,32800,32800,32800,32800,6308
|
|
20231127,165000,10659223000,32800,32800,32800,32800,0
|
|
20231127,164900,10659223000,32800,32800,32800,32800,0
|
|
20231127,164800,10659223000,32800,32800,32800,32800,0
|
|
20231127,164700,10659223000,32800,32800,32800,32800,0
|
|
20231127,164600,10659223000,32800,32800,32800,32800,0
|
|
20231127,164500,10659223000,32800,32800,32800,32800,0
|
|
20231127,164400,10659223000,32800,32800,32800,32800,0
|
|
20231127,164300,10659223000,32800,32800,32800,32800,0
|
|
20231127,164200,10659223000,32800,32800,32800,32800,0
|
|
20231127,164100,10659223000,32800,32800,32800,32800,0
|
|
20231127,164000,10659223000,32800,32800,32800,32800,0
|
|
20231127,163900,10659223000,32800,32800,32800,32800,0
|
|
20231127,163800,10659223000,32800,32800,32800,32800,0
|
|
20231127,163700,10659223000,32800,32800,32800,32800,0
|
|
20231127,163600,10659223000,32800,32800,32800,32800,0
|
|
20231127,163500,10659223000,32800,32800,32800,32800,0
|
|
20231127,163400,10659223000,32800,32800,32800,32800,0
|
|
20231127,163300,10659223000,32800,32800,32800,32800,0
|
|
20231127,163200,10659223000,32800,32800,32800,32800,0
|
|
20231127,163100,10659223000,32800,32800,32800,32800,0
|
|
20231127,163000,10659223000,32800,32800,32800,32800,0
|
|
20231127,162900,10659223000,32800,32800,32800,32800,0
|
|
20231127,162800,10659223000,32800,32800,32800,32800,0
|
|
20231127,162700,10659223000,32800,32800,32800,32800,0
|
|
20231127,162600,10659223000,32800,32800,32800,32800,0
|
|
20231127,162500,10659223000,32800,32800,32800,32800,0
|
|
20231127,162400,10659223000,32800,32800,32800,32800,0
|
|
20231127,162300,10659223000,32800,32800,32800,32800,0
|
|
20231127,162200,10659223000,32800,32800,32800,32800,0
|
|
20231127,162100,10659223000,32800,32800,32800,32800,6308
|
|
20231127,162000,10659223000,32800,32800,32800,32800,0
|
|
20231127,161900,10659223000,32800,32800,32800,32800,0
|
|
20231127,161800,10659223000,32800,32800,32800,32800,0
|
|
20231127,161700,10659223000,32800,32800,32800,32800,0
|
|
20231127,161600,10659223000,32800,32800,32800,32800,0
|
|
20231127,161500,10659223000,32800,32800,32800,32800,0
|
|
20231127,161400,10659223000,32800,32800,32800,32800,0
|
|
20231127,161300,10659223000,32800,32800,32800,32800,0
|
|
20231127,161200,10659223000,32800,32800,32800,32800,0
|
|
20231127,161100,10659223000,32800,32800,32800,32800,0
|
|
20231127,161000,10659223000,32800,32800,32800,32800,0
|
|
20231127,160900,10659223000,32800,32800,32800,32800,0
|
|
20231127,160800,10659223000,32800,32800,32800,32800,0
|
|
20231127,160700,10659223000,32800,32800,32800,32800,0
|
|
20231127,160600,10659223000,32800,32800,32800,32800,0
|
|
20231127,160500,10659223000,32800,32800,32800,32800,0
|
|
20231127,160400,10659223000,32800,32800,32800,32800,0
|
|
20231127,160300,10659223000,32800,32800,32800,32800,0
|
|
20231127,160200,10659223000,32800,32800,32800,32800,0
|
|
20231127,160100,10659223000,32800,32800,32800,32800,0
|
|
20231127,160000,10659223000,32800,32800,32800,32800,0
|
|
20231127,155900,10659223000,32800,32800,32800,32800,0
|
|
20231127,155800,10659223000,32800,32800,32800,32800,0
|
|
20231127,155700,10659223000,32800,32800,32800,32800,0
|
|
20231127,155600,10659223000,32800,32800,32800,32800,0
|
|
20231127,155500,10659223000,32800,32800,32800,32800,0
|
|
20231127,155400,10659223000,32800,32800,32800,32800,0
|
|
20231127,155300,10659223000,32800,32800,32800,32800,0
|
|
20231127,155200,10659223000,32800,32800,32800,32800,0
|
|
20231127,155100,10659223000,32800,32800,32800,32800,6308
|
|
20231127,155000,10659223000,32800,32800,32800,32800,0
|
|
20231127,154900,10659223000,32800,32800,32800,32800,0
|
|
20231127,154800,10659223000,32800,32800,32800,32800,0
|
|
20231127,154700,10659223000,32800,32800,32800,32800,0
|
|
20231127,154600,10659223000,32800,32800,32800,32800,0
|
|
20231127,154500,10659223000,32800,32800,32800,32800,0
|
|
20231127,154400,10659223000,32800,32800,32800,32800,0
|
|
20231127,154300,10659223000,32800,32800,32800,32800,0
|
|
20231127,154200,10659223000,32800,32800,32800,32800,0
|
|
20231127,154100,10659223000,32800,32800,32800,32800,0
|
|
20231127,154000,10659223000,32800,32800,32800,32800,0
|
|
20231127,153900,10659223000,32800,32800,32800,32800,0
|
|
20231127,153800,10659223000,32800,32800,32800,32800,0
|
|
20231127,153700,10659223000,32800,32800,32800,32800,0
|
|
20231127,153600,10659223000,32800,32800,32800,32800,0
|
|
20231127,153500,10659223000,32800,32800,32800,32800,0
|
|
20231127,153400,10659223000,32800,32800,32800,32800,0
|
|
20231127,153300,10659223000,32800,32800,32800,32800,0
|
|
20231127,153200,10659223000,32800,32800,32800,32800,0
|
|
20231127,153100,10659223000,32800,32800,32800,32800,0
|
|
20231127,153000,10659223000,32800,32800,32800,32800,6308
|
|
20231127,152900,10452320600,32800,32800,32800,32800,0
|
|
20231127,152800,10452320600,32800,32800,32800,32800,0
|
|
20231127,152700,10452320600,32800,32800,32800,32800,0
|
|
20231127,152600,10452320600,32800,32800,32800,32800,0
|
|
20231127,152500,10452320600,32800,32800,32800,32800,0
|
|
20231127,152400,10452320600,32800,32800,32800,32800,0
|
|
20231127,152300,10452320600,32800,32800,32800,32800,0
|
|
20231127,152200,10452320600,32800,32800,32800,32800,0
|
|
20231127,152100,10452320600,32800,32800,32800,32800,0
|
|
20231127,152000,10452320600,32800,32800,32800,32800,0
|
|
20231127,151900,10452320600,32800,32900,32900,32800,833
|
|
20231127,151800,10424945350,32850,32850,32900,32850,2961
|
|
20231127,151700,10327547400,32850,32850,32850,32800,850
|
|
20231127,151600,10299638800,32850,32850,32850,32800,775
|
|
20231127,151500,10274180100,32800,32800,32800,32750,1344
|
|
20231127,151400,10230099050,32750,32800,32800,32750,196
|
|
20231127,151300,10223679950,32800,32750,32800,32750,658
|
|
20231127,151200,10202123200,32750,32800,32800,32750,141
|
|
20231127,151100,10197504550,32750,32800,32800,32700,1798
|
|
20231127,151000,10138622300,32750,32750,32800,32700,827
|
|
20231127,150900,10111534950,32700,32750,32750,32700,1814
|
|
20231127,150800,10052176100,32800,32750,32800,32700,1308
|
|
20231127,150700,10009326300,32700,32800,32800,32700,2107
|
|
20231127,150600,9940314700,32800,32750,32800,32750,555
|
|
20231127,150500,9922133200,32800,32750,32800,32700,796
|
|
20231127,150400,9896055000,32750,32750,32800,32700,682
|
|
20231127,150300,9873717250,32750,32750,32800,32750,1435
|
|
20231127,150200,9826686050,32800,32750,32800,32700,421
|
|
20231127,150100,9812914900,32800,32800,32800,32700,991
|
|
20231127,150000,9780449250,32800,32800,32850,32750,1207
|
|
20231127,145900,9740871500,32850,32850,32850,32800,561
|
|
20231127,145800,9722464250,32800,32800,32800,32800,601
|
|
20231127,145700,9702751450,32800,32850,32850,32800,1160
|
|
20231127,145600,9664667400,32800,32850,32850,32800,1469
|
|
20231127,145500,9616431100,32850,32850,32900,32850,618
|
|
20231127,145400,9596128600,32850,32800,32900,32800,2326
|
|
20231127,145300,9519718800,32800,32800,32850,32800,613
|
|
20231127,145200,9499608650,32800,32800,32850,32800,966
|
|
20231127,145100,9467921450,32800,32800,32850,32750,720
|
|
20231127,145000,9444304700,32800,32850,32850,32750,1850
|
|
20231127,144900,9383613950,32800,32800,32850,32750,609
|
|
20231127,144800,9363617650,32800,32800,32900,32800,186
|
|
20231127,144700,9357515700,32850,32850,32900,32850,1911
|
|
20231127,144600,9294735900,32850,32850,32850,32800,776
|
|
20231127,144500,9269249900,32850,32850,32850,32800,698
|
|
20231127,144400,9246326150,32850,32800,32850,32800,175
|
|
20231127,144300,9240580250,32800,32800,32850,32800,97
|
|
20231127,144200,9237396300,32800,32800,32850,32750,652
|
|
20231127,144100,9216009800,32800,32800,32800,32750,656
|
|
20231127,144000,9194513500,32800,32750,32850,32750,2887
|
|
20231127,143900,9099841550,32750,32750,32800,32750,981
|
|
20231127,143800,9067708650,32750,32750,32800,32750,734
|
|
20231127,143700,9043669200,32750,32700,32750,32700,827
|
|
20231127,143600,9016591050,32750,32750,32750,32700,251
|
|
20231127,143500,9008372750,32700,32700,32700,32700,249
|
|
20231127,143400,9000230450,32750,32750,32750,32700,288
|
|
20231127,143300,8990800350,32750,32750,32750,32700,462
|
|
20231127,143200,8975674000,32750,32700,32750,32700,79
|
|
20231127,143100,8973089750,32700,32700,32750,32700,204
|
|
20231127,143000,8966417200,32700,32700,32750,32700,398
|
|
20231127,142900,8953394250,32700,32700,32750,32700,230
|
|
20231127,142800,8945866600,32750,32750,32800,32750,206
|
|
20231127,142700,8939119150,32750,32700,32750,32700,331
|
|
20231127,142600,8928286000,32700,32750,32750,32700,100
|
|
20231127,142500,8925014500,32700,32700,32800,32700,110
|
|
20231127,142400,8921414900,32750,32750,32800,32700,282
|
|
20231127,142300,8912182200,32750,32700,32750,32700,404
|
|
20231127,142200,8898964050,32750,32700,32750,32700,393
|
|
20231127,142100,8886110850,32750,32750,32750,32700,267
|
|
20231127,142000,8877369900,32750,32700,32750,32700,332
|
|
20231127,141900,8866498000,32700,32700,32750,32700,146
|
|
20231127,141800,8861721050,32700,32650,32700,32600,1174
|
|
20231127,141700,8823360350,32650,32700,32700,32600,171
|
|
20231127,141600,8817772650,32700,32700,32750,32600,309
|
|
20231127,141500,8807667550,32700,32600,32700,32600,311
|
|
20231127,141400,8797509450,32650,32600,32650,32600,154
|
|
20231127,141300,8792488000,32600,32550,32600,32550,276
|
|
20231127,141200,8783501000,32550,32550,32700,32550,378
|
|
20231127,141100,8771175150,32550,32550,32600,32550,143
|
|
20231127,141000,8766518800,32550,32550,32600,32550,163
|
|
20231127,140900,8761207900,32550,32550,32600,32550,168
|
|
20231127,140800,8755737700,32550,32600,32600,32550,84
|
|
20231127,140700,8753001800,32650,32600,32650,32600,367
|
|
20231127,140600,8741027200,32600,32550,32700,32550,326
|
|
20231127,140500,8730381750,32550,32600,32600,32550,209
|
|
20231127,140400,8723578050,32550,32650,32650,32550,620
|
|
20231127,140300,8703364550,32650,32600,32650,32600,174
|
|
20231127,140200,8697690750,32600,32650,32650,32600,441
|
|
20231127,140100,8683295500,32650,32650,32700,32650,1904
|
|
20231127,140000,8621122400,32700,32650,32700,32650,218
|
|
20231127,135900,8613997600,32700,32700,32700,32650,109
|
|
20231127,135800,8610437750,32650,32650,32700,32650,366
|
|
20231127,135700,8598480950,32650,32650,32750,32600,296
|
|
20231127,135600,8588796900,32600,32700,32750,32600,503
|
|
20231127,135500,8572380550,32650,32650,32700,32500,2181
|
|
20231127,135400,8501396100,32650,32650,32800,32650,422
|
|
20231127,135300,8487594150,32700,32650,32700,32650,23
|
|
20231127,135200,8486842250,32850,32650,32850,32650,737
|
|
20231127,135100,8462682600,32650,32650,32750,32650,521
|
|
20231127,135000,8445649200,32650,32700,32800,32650,326
|
|
20231127,134900,8434985150,32700,32700,32750,32650,53
|
|
20231127,134800,8433251850,32600,32600,32800,32600,186
|
|
20231127,134700,8427157200,32700,32600,32700,32600,171
|
|
20231127,134600,8421572950,32550,32600,32600,32550,184
|
|
20231127,134500,8415574850,32650,32600,32650,32600,732
|
|
20231127,134400,8391707600,32650,32700,32700,32600,1549
|
|
20231127,134300,8341141100,32750,32700,32750,32650,90
|
|
20231127,134200,8338196150,32700,32650,32700,32650,666
|
|
20231127,134100,8316420850,32650,32650,32650,32650,323
|
|
20231127,134000,8305874900,32650,32700,32700,32650,282
|
|
20231127,133900,8296656200,32700,32700,32800,32650,583
|
|
20231127,133800,8277603650,32700,32650,32700,32650,80
|
|
20231127,133700,8274991200,32650,32650,32750,32650,503
|
|
20231127,133600,8258563000,32650,32700,32700,32650,323
|
|
20231127,133500,8248005150,32700,32700,32750,32700,128
|
|
20231127,133400,8243818050,32700,32700,32700,32700,93
|
|
20231127,133300,8240776950,32650,32700,32700,32650,1693
|
|
20231127,133200,8185415900,32750,32750,32750,32700,291
|
|
20231127,133100,8175893800,32750,32800,32800,32750,242
|
|
20231127,133000,8167958150,32800,32700,32850,32700,380
|
|
20231127,132900,8155505950,32700,32750,32750,32700,109
|
|
20231127,132800,8151936300,32750,32750,32800,32750,182
|
|
20231127,132700,8145975250,32750,32750,32800,32700,146
|
|
20231127,132600,8141197200,32700,32750,32750,32700,85
|
|
20231127,132500,8138413950,32750,32850,32850,32750,798
|
|
20231127,132400,8112229350,32850,32800,32850,32800,116
|
|
20231127,132300,8108418850,32800,32850,32850,32800,228
|
|
20231127,132200,8100938400,32850,32800,32900,32800,391
|
|
20231127,132100,8088081200,32800,32800,32850,32800,757
|
|
20231127,132000,8063219500,32850,32800,32850,32750,651
|
|
20231127,131900,8041841750,32800,32800,32900,32750,1150
|
|
20231127,131800,8004099300,32800,32750,32800,32750,805
|
|
20231127,131700,7977700800,32750,32650,32750,32650,138
|
|
20231127,131600,7973184300,32750,32750,32750,32650,324
|
|
20231127,131500,7962581850,32700,32700,32700,32700,153
|
|
20231127,131400,7957578750,32750,32700,32750,32700,180
|
|
20231127,131300,7951686100,32700,32700,32700,32650,777
|
|
20231127,131200,7926279900,32700,32650,32750,32650,2102
|
|
20231127,131100,7857550800,32650,32550,32700,32550,1985
|
|
20231127,131000,7792809900,32600,32550,32600,32500,191
|
|
20231127,130900,7786594250,32550,32550,32600,32550,198
|
|
20231127,130800,7780147800,32550,32600,32600,32550,82
|
|
20231127,130700,7777477800,32550,32500,32600,32500,346
|
|
20231127,130600,7766228000,32500,32500,32550,32500,36
|
|
20231127,130500,7765057050,32500,32550,32550,32500,287
|
|
20231127,130400,7755728850,32600,32500,32600,32500,156
|
|
20231127,130300,7750647700,32550,32600,32600,32500,241
|
|
20231127,130200,7742794000,32550,32550,32600,32500,261
|
|
20231127,130100,7734297650,32550,32550,32600,32550,130
|
|
20231127,130000,7730065250,32550,32550,32600,32500,69
|
|
20231127,125900,7727819150,32550,32500,32600,32500,140
|
|
20231127,125800,7723262450,32600,32500,32600,32500,292
|
|
20231127,125700,7713757200,32500,32550,32550,32500,153
|
|
20231127,125600,7708784350,32550,32550,32600,32450,294
|
|
20231127,125500,7699225900,32550,32450,32550,32450,314
|
|
20231127,125400,7689023900,32500,32450,32550,32400,421
|
|
20231127,125300,7675348900,32400,32400,32450,32400,97
|
|
20231127,125200,7672203300,32400,32400,32400,32400,97
|
|
20231127,125100,7669060500,32400,32450,32500,32400,157
|
|
20231127,125000,7663966450,32450,32400,32450,32400,184
|
|
20231127,124900,7658003650,32450,32400,32450,32400,147
|
|
20231127,124800,7653239450,32400,32450,32450,32350,1217
|
|
20231127,124700,7613846500,32450,32500,32550,32450,1289
|
|
20231127,124600,7572002950,32550,32550,32550,32500,386
|
|
20231127,124500,7559440850,32550,32550,32550,32450,490
|
|
20231127,124400,7543499500,32550,32500,32550,32450,596
|
|
20231127,124300,7524144700,32450,32500,32500,32450,164
|
|
20231127,124200,7518819700,32500,32500,32550,32450,432
|
|
20231127,124100,7504780650,32500,32450,32500,32450,240
|
|
20231127,124000,7496983050,32450,32500,32500,32450,30
|
|
20231127,123900,7496008550,32500,32500,32500,32450,87
|
|
20231127,123800,7493183850,32500,32500,32550,32450,620
|
|
20231127,123700,7473034550,32500,32450,32500,32450,94
|
|
20231127,123600,7469980400,32450,32450,32500,32400,516
|
|
20231127,123500,7453227600,32500,32450,32500,32450,767
|
|
20231127,123400,7428302700,32450,32400,32450,32400,442
|
|
20231127,123300,7413961800,32400,32400,32450,32400,301
|
|
20231127,123200,7404200800,32400,32300,32450,32300,94
|
|
20231127,123100,7401157500,32300,32350,32450,32300,3607
|
|
20231127,123000,7284475400,32350,32400,32450,32350,816
|
|
20231127,122900,7258046200,32400,32450,32450,32400,228
|
|
20231127,122800,7250658450,32400,32450,32450,32400,417
|
|
20231127,122700,7237144400,32450,32400,32500,32400,888
|
|
20231127,122600,7208354950,32400,32400,32450,32400,222
|
|
20231127,122500,7201162100,32400,32400,32450,32400,399
|
|
20231127,122400,7188225400,32400,32500,32500,32400,699
|
|
20231127,122300,7165550500,32500,32500,32550,32450,992
|
|
20231127,122200,7133310500,32500,32550,32550,32500,554
|
|
20231127,122100,7115303850,32550,32500,32550,32500,1156
|
|
20231127,122000,7077719450,32550,32600,32650,32500,853
|
|
20231127,121900,7049947450,32600,32600,32600,32550,112
|
|
20231127,121800,7046296600,32600,32650,32750,32550,319
|
|
20231127,121700,7035879050,32600,32600,32700,32600,2482
|
|
20231127,121600,6954929750,32650,32650,32650,32600,241
|
|
20231127,121500,6947071950,32650,32650,32750,32600,69
|
|
20231127,121400,6944819600,32650,32600,32650,32600,296
|
|
20231127,121300,6935165700,32600,32650,32750,32600,261
|
|
20231127,121200,6926643300,32650,32650,32750,32600,484
|
|
20231127,121100,6910831150,32650,32650,32700,32600,632
|
|
20231127,121000,6890193200,32700,32650,32700,32650,341
|
|
20231127,120900,6879058550,32650,32650,32800,32650,463
|
|
20231127,120800,6863915300,32700,32800,32800,32650,945
|
|
20231127,120700,6833015150,32750,32750,32750,32700,263
|
|
20231127,120600,6824402000,32750,32850,32850,32750,256
|
|
20231127,120500,6816004300,32850,32850,32850,32850,200
|
|
20231127,120400,6809434300,32850,32850,32900,32850,333
|
|
20231127,120300,6798492000,32850,32850,32850,32850,38
|
|
20231127,120200,6797243700,32850,32900,32950,32850,657
|
|
20231127,120100,6775629350,32950,33000,33000,32950,1008
|
|
20231127,120000,6742403100,32950,33000,33050,32950,559
|
|
20231127,115900,6723943950,33000,33000,33000,32950,520
|
|
20231127,115800,6706787350,33000,33100,33100,33000,689
|
|
20231127,115700,6684002200,33050,33150,33150,33050,1125
|
|
20231127,115600,6646726150,33100,33100,33150,33100,366
|
|
20231127,115500,6634605250,33100,33000,33100,33000,210
|
|
20231127,115400,6627664350,33000,33050,33100,33000,1096
|
|
20231127,115300,6591439650,33100,33000,33100,33000,389
|
|
20231127,115200,6578573800,33100,33000,33100,33000,469
|
|
20231127,115100,6563061450,33100,33100,33100,33050,1179
|
|
20231127,115000,6524040750,33100,33050,33100,33050,687
|
|
20231127,114900,6501315550,33000,33050,33050,33000,640
|
|
20231127,114800,6480185450,33050,33050,33100,33000,578
|
|
20231127,114700,6461080650,33050,33100,33100,33000,515
|
|
20231127,114600,6444060500,33000,33100,33100,33000,831
|
|
20231127,114500,6416603050,33150,33150,33150,33050,605
|
|
20231127,114400,6396551600,33150,33100,33150,33100,690
|
|
20231127,114300,6373696550,33100,33150,33150,33100,539
|
|
20231127,114200,6355837350,33150,33150,33150,33100,769
|
|
20231127,114100,6330350950,33100,33100,33100,33050,430
|
|
20231127,114000,6316120600,33100,33100,33150,33050,955
|
|
20231127,113900,6284502100,33100,33050,33100,33000,720
|
|
20231127,113800,6260681850,33100,33050,33100,33000,572
|
|
20231127,113700,6241767800,33050,33050,33050,33000,455
|
|
20231127,113600,6226734800,33050,33000,33050,33000,646
|
|
20231127,113500,6205385450,33000,33000,33050,32950,779
|
|
20231127,113400,6179671000,33000,33050,33050,32950,606
|
|
20231127,113300,6159661400,33050,33000,33050,33000,993
|
|
20231127,113200,6126856050,33000,33000,33000,32950,803
|
|
20231127,113100,6100358200,33000,33000,33050,32950,729
|
|
20231127,113000,6076295050,33000,32950,33000,32950,1028
|
|
20231127,112900,6042374400,32950,32900,33000,32900,530
|
|
20231127,112800,6024896050,33000,33000,33050,32900,2089
|
|
20231127,112700,5956012600,33000,33000,33050,32950,594
|
|
20231127,112600,5936411750,33050,33000,33050,32900,1140
|
|
20231127,112500,5898794650,33000,33000,33000,32950,831
|
|
20231127,112400,5871378100,33000,32950,33000,32850,993
|
|
20231127,112300,5838620350,33000,32950,33000,32800,429
|
|
20231127,112200,5824494900,33000,32950,33000,32900,927
|
|
20231127,112100,5793949100,32950,32950,32950,32900,703
|
|
20231127,112000,5770788850,32950,32850,32950,32850,582
|
|
20231127,111900,5751632800,32950,32950,32950,32850,599
|
|
20231127,111800,5731915050,32850,32850,32900,32850,875
|
|
20231127,111700,5703131750,32850,32850,32900,32800,762
|
|
20231127,111600,5678108150,32850,32850,32850,32800,670
|
|
20231127,111500,5656101700,32850,32700,32850,32700,1387
|
|
20231127,111400,5610614400,32700,32650,32750,32650,351
|
|
20231127,111300,5599129600,32700,32600,32700,32550,744
|
|
20231127,111200,5574864000,32500,32600,32650,32500,956
|
|
20231127,111100,5543716400,32600,32600,32800,32550,950
|
|
20231127,111000,5512694200,32600,32550,32600,32500,391
|
|
20231127,110900,5499963350,32550,32450,32550,32450,890
|
|
20231127,110800,5471015600,32450,32500,32550,32450,687
|
|
20231127,110700,5448693100,32500,32600,32600,32500,2839
|
|
20231127,110600,5356380500,32600,32600,32650,32550,1202
|
|
20231127,110500,5317214000,32550,32650,32700,32550,1423
|
|
20231127,110400,5270814200,32650,32750,32800,32650,634
|
|
20231127,110300,5250082050,32750,32750,32800,32650,1664
|
|
20231127,110200,5195630050,32750,32750,32800,32750,218
|
|
20231127,110100,5188489350,32800,32800,32850,32750,2153
|
|
20231127,110000,5117873850,32800,32800,32850,32800,363
|
|
20231127,105900,5105961750,32800,32850,32900,32800,568
|
|
20231127,105800,5087302600,32850,32850,32900,32800,369
|
|
20231127,105700,5075185750,32850,32800,32900,32800,543
|
|
20231127,105600,5057347950,32800,32850,32900,32800,697
|
|
20231127,105500,5034451250,32900,32850,32900,32850,394
|
|
20231127,105400,5021503150,32850,32900,32950,32850,265
|
|
20231127,105300,5012787050,32900,32900,32950,32900,370
|
|
20231127,105200,5000613250,32950,32950,32950,32900,404
|
|
20231127,105100,4987306150,32950,33000,33000,32950,221
|
|
20231127,105000,4980021500,33000,33000,33000,32950,350
|
|
20231127,104900,4968474300,33050,33000,33100,33000,636
|
|
20231127,104800,4947451400,33050,33050,33100,33050,533
|
|
20231127,104700,4929825500,33050,32950,33050,32900,353
|
|
20231127,104600,4918188500,32950,33000,33000,32950,300
|
|
20231127,104500,4908303350,33000,32950,33000,32900,284
|
|
20231127,104400,4898938450,32900,33000,33000,32900,376
|
|
20231127,104300,4886546100,32950,32950,33000,32950,60
|
|
20231127,104200,4884569050,32950,32950,33050,32900,1024
|
|
20231127,104100,4850756250,32900,32900,32900,32850,357
|
|
20231127,104000,4839014750,32900,33000,33000,32850,345
|
|
20231127,103900,4827669800,33000,32900,33000,32850,1301
|
|
20231127,103800,4784779600,32900,32850,32900,32800,391
|
|
20231127,103700,4771932000,32900,32950,32950,32900,520
|
|
20231127,103600,4754807450,32900,32900,33000,32900,236
|
|
20231127,103500,4747036350,32950,32950,32950,32900,213
|
|
20231127,103400,4740018500,32900,32950,33000,32900,214
|
|
20231127,103300,4732962750,32950,33000,33050,32950,506
|
|
20231127,103200,4716268550,33000,33050,33050,33000,284
|
|
20231127,103100,4706886700,33100,33050,33100,33000,348
|
|
20231127,103000,4695387350,33000,33000,33050,33000,617
|
|
20231127,102900,4675007250,33000,33050,33050,33000,364
|
|
20231127,102800,4662981450,33000,32850,33000,32850,644
|
|
20231127,102700,4641744850,32900,32950,32950,32850,204
|
|
20231127,102600,4635032900,32900,32850,32900,32850,335
|
|
20231127,102500,4624020750,32850,32800,32850,32800,208
|
|
20231127,102400,4617194950,32800,32800,32850,32750,324
|
|
20231127,102300,4606572500,32750,32750,32850,32750,325
|
|
20231127,102200,4595916450,32750,32850,32850,32750,795
|
|
20231127,102100,4569841850,32900,32700,32900,32600,685
|
|
20231127,102000,4547410600,32700,32750,32750,32600,2479
|
|
20231127,101900,4466394900,32700,32700,32750,32700,760
|
|
20231127,101800,4441523950,32700,32700,32750,32650,1110
|
|
20231127,101700,4405223550,32700,32800,32800,32700,1285
|
|
20231127,101600,4363146050,32800,32800,32850,32750,617
|
|
20231127,101500,4342907550,32800,32850,32850,32750,2250
|
|
20231127,101400,4269016500,32900,32850,32950,32850,610
|
|
20231127,101300,4248950650,32850,33000,33000,32850,2199
|
|
20231127,101200,4176566700,33000,33000,33050,33000,365
|
|
20231127,101100,4164520400,33000,33000,33050,33000,241
|
|
20231127,101000,4156565200,33000,33050,33050,32950,167
|
|
20231127,100900,4151055350,33050,33050,33050,32950,628
|
|
20231127,100800,4130331100,33050,33000,33050,33000,896
|
|
20231127,100700,4100730600,33050,33000,33050,32950,938
|
|
20231127,100600,4069791000,33000,33000,33050,33000,422
|
|
20231127,100500,4055861050,33050,33000,33050,33000,674
|
|
20231127,100400,4033602550,33050,33100,33100,32950,1295
|
|
20231127,100300,3990842850,33100,33050,33100,33050,277
|
|
20231127,100200,3981685450,33050,33100,33100,33050,611
|
|
20231127,100100,3961465250,33050,32900,33100,32900,965
|
|
20231127,100000,3929673000,32900,32900,32950,32900,1217
|
|
20231127,095900,3889630400,32950,32900,32950,32900,567
|
|
20231127,095800,3870949350,32900,32900,33000,32900,215
|
|
20231127,095700,3863869900,32950,32950,33000,32900,934
|
|
20231127,095600,3833097500,33000,32950,33000,32950,843
|
|
20231127,095500,3805318800,32950,33050,33150,32950,1039
|
|
20231127,095400,3771020350,33100,33200,33200,33100,274
|
|
20231127,095300,3761940150,33150,33200,33200,33100,910
|
|
20231127,095200,3731779700,33150,33150,33200,33100,1890
|
|
20231127,095100,3669054450,33150,33150,33200,33150,440
|
|
20231127,095000,3654465650,33150,33100,33150,33050,339
|
|
20231127,094900,3643229550,33100,33100,33150,33050,619
|
|
20231127,094800,3622741700,33150,33100,33150,33050,717
|
|
20231127,094700,3599002000,33050,33000,33100,33000,530
|
|
20231127,094600,3581483350,33000,33100,33100,32950,600
|
|
20231127,094500,3561677350,33100,33100,33100,33050,674
|
|
20231127,094400,3539376100,33100,33050,33100,33000,966
|
|
20231127,094300,3507432250,33050,32950,33050,32950,699
|
|
20231127,094200,3484379250,33000,33000,33050,32900,3693
|
|
20231127,094100,3362554150,33000,33150,33200,33000,1687
|
|
20231127,094000,3306755050,33150,33250,33350,33150,1633
|
|
20231127,093900,3252468000,33250,33450,33450,33250,5034
|
|
20231127,093800,3084601700,33450,33350,33500,33350,4293
|
|
20231127,093700,2941120300,33300,33200,33350,33200,3835
|
|
20231127,093600,2813411700,33200,33200,33300,33200,2994
|
|
20231127,093500,2713887750,33150,33100,33200,33050,4122
|
|
20231127,093400,2577279800,33100,33100,33150,33100,2603
|
|
20231127,093300,2491038200,33100,33050,33200,33000,4360
|
|
20231127,093200,2346672600,33100,32900,33100,32900,5091
|
|
20231127,093100,2178557450,32900,32750,32950,32700,5097
|
|
20231127,093000,2011183100,32750,32750,32800,32700,1764
|
|
20231127,092900,1953401750,32800,32800,32800,32750,2247
|
|
20231127,092800,1879701050,32800,32800,32850,32750,3251
|
|
20231127,092700,1773067750,32800,32800,32800,32750,839
|
|
20231127,092600,1745557000,32750,32700,32800,32700,1944
|
|
20231127,092500,1681899650,32700,32600,32700,32600,2723
|
|
20231127,092400,1592918350,32600,32450,32600,32450,7050
|
|
20231127,092300,1363758600,32500,32450,32500,32450,1010
|
|
20231127,092200,1330940000,32500,32550,32600,32500,2093
|
|
20231127,092100,1262809900,32550,32350,32550,32350,10139
|
|
20231127,092000,933225450,32300,32300,32350,32250,1396
|
|
20231127,091900,888122350,32300,31850,32300,31850,1260
|
|
20231127,091800,847674500,31850,31900,31900,31850,747
|
|
20231127,091700,823882300,31900,31900,31900,31900,631
|
|
20231127,091600,803753400,31900,31950,31950,31900,1151
|
|
20231127,091500,767031350,31950,31950,32000,31950,940
|
|
20231127,091400,736997450,31950,31950,31950,31950,166
|
|
20231127,091300,731693750,31950,31950,32000,31950,717
|
|
20231127,091200,708758300,32000,32050,32050,32000,535
|
|
20231127,091100,691632150,32000,32000,32100,31950,884
|
|
20231127,091000,663359050,31950,31950,32000,31900,1008
|
|
20231127,090900,631161650,31950,31900,32000,31900,946
|
|
20231127,090800,600933200,31900,31850,32000,31800,629
|
|
20231127,090700,580895150,31750,31550,31750,31550,782
|
|
20231127,090600,556135500,31550,31550,31650,31550,2002
|
|
20231127,090500,492939350,31550,31600,31650,31500,1773
|
|
20231127,090400,437004200,31500,31650,31700,31500,2320
|
|
20231127,090300,363700900,31700,31850,31850,31700,1972
|
|
20231127,090200,300999800,31850,32000,32050,31800,1960
|
|
20231127,090100,238524450,31850,32050,32250,31800,3314
|
|
20231127,090000,132562300,32100,32100,32150,32100,3982
|