658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,195500,729740200,23750,23750,23750,23750,283
|
|
20231127,195400,729740200,23750,23750,23750,23750,0
|
|
20231127,195300,729740200,23750,23750,23750,23750,0
|
|
20231127,195200,729740200,23750,23750,23750,23750,0
|
|
20231127,195100,729740200,23750,23750,23750,23750,0
|
|
20231127,195000,729740200,23750,23750,23750,23750,0
|
|
20231127,194900,729740200,23750,23750,23750,23750,0
|
|
20231127,194800,729740200,23750,23750,23750,23750,0
|
|
20231127,194700,729740200,23750,23750,23750,23750,0
|
|
20231127,194600,729740200,23750,23750,23750,23750,0
|
|
20231127,194500,729740200,23750,23750,23750,23750,0
|
|
20231127,194400,729740200,23750,23750,23750,23750,0
|
|
20231127,194300,729740200,23750,23750,23750,23750,0
|
|
20231127,194200,729740200,23750,23750,23750,23750,0
|
|
20231127,194100,729740200,23750,23750,23750,23750,0
|
|
20231127,194000,729740200,23750,23750,23750,23750,0
|
|
20231127,193900,729740200,23750,23750,23750,23750,0
|
|
20231127,193800,729740200,23750,23750,23750,23750,0
|
|
20231127,193700,729740200,23750,23750,23750,23750,0
|
|
20231127,193600,729740200,23750,23750,23750,23750,0
|
|
20231127,193500,729740200,23750,23750,23750,23750,0
|
|
20231127,193400,729740200,23750,23750,23750,23750,0
|
|
20231127,193300,729740200,23750,23750,23750,23750,0
|
|
20231127,193200,729740200,23750,23750,23750,23750,0
|
|
20231127,193100,729740200,23750,23750,23750,23750,0
|
|
20231127,193000,729740200,23750,23750,23750,23750,0
|
|
20231127,192900,729740200,23750,23750,23750,23750,0
|
|
20231127,192800,729740200,23750,23750,23750,23750,0
|
|
20231127,192700,729740200,23750,23750,23750,23750,0
|
|
20231127,192600,729740200,23750,23750,23750,23750,0
|
|
20231127,192500,729740200,23750,23750,23750,23750,283
|
|
20231127,192400,729740200,23750,23750,23750,23750,0
|
|
20231127,192300,729740200,23750,23750,23750,23750,0
|
|
20231127,192200,729740200,23750,23750,23750,23750,0
|
|
20231127,192100,729740200,23750,23750,23750,23750,0
|
|
20231127,192000,729740200,23750,23750,23750,23750,0
|
|
20231127,191900,729740200,23750,23750,23750,23750,0
|
|
20231127,191800,729740200,23750,23750,23750,23750,0
|
|
20231127,191700,729740200,23750,23750,23750,23750,0
|
|
20231127,191600,729740200,23750,23750,23750,23750,0
|
|
20231127,191500,729740200,23750,23750,23750,23750,0
|
|
20231127,191400,729740200,23750,23750,23750,23750,0
|
|
20231127,191300,729740200,23750,23750,23750,23750,0
|
|
20231127,191200,729740200,23750,23750,23750,23750,0
|
|
20231127,191100,729740200,23750,23750,23750,23750,0
|
|
20231127,191000,729740200,23750,23750,23750,23750,0
|
|
20231127,190900,729740200,23750,23750,23750,23750,0
|
|
20231127,190800,729740200,23750,23750,23750,23750,0
|
|
20231127,190700,729740200,23750,23750,23750,23750,0
|
|
20231127,190600,729740200,23750,23750,23750,23750,0
|
|
20231127,190500,729740200,23750,23750,23750,23750,0
|
|
20231127,190400,729740200,23750,23750,23750,23750,0
|
|
20231127,190300,729740200,23750,23750,23750,23750,0
|
|
20231127,190200,729740200,23750,23750,23750,23750,0
|
|
20231127,190100,729740200,23750,23750,23750,23750,0
|
|
20231127,190000,729740200,23750,23750,23750,23750,0
|
|
20231127,185900,729740200,23750,23750,23750,23750,0
|
|
20231127,185800,729740200,23750,23750,23750,23750,0
|
|
20231127,185700,729740200,23750,23750,23750,23750,0
|
|
20231127,185600,729740200,23750,23750,23750,23750,0
|
|
20231127,185500,729740200,23750,23750,23750,23750,283
|
|
20231127,185400,729740200,23750,23750,23750,23750,0
|
|
20231127,185300,729740200,23750,23750,23750,23750,0
|
|
20231127,185200,729740200,23750,23750,23750,23750,0
|
|
20231127,185100,729740200,23750,23750,23750,23750,0
|
|
20231127,185000,729740200,23750,23750,23750,23750,0
|
|
20231127,184900,729740200,23750,23750,23750,23750,0
|
|
20231127,184800,729740200,23750,23750,23750,23750,0
|
|
20231127,184700,729740200,23750,23750,23750,23750,0
|
|
20231127,184600,729740200,23750,23750,23750,23750,0
|
|
20231127,184500,729740200,23750,23750,23750,23750,0
|
|
20231127,184400,729740200,23750,23750,23750,23750,0
|
|
20231127,184300,729740200,23750,23750,23750,23750,0
|
|
20231127,184200,729740200,23750,23750,23750,23750,0
|
|
20231127,184100,729740200,23750,23750,23750,23750,0
|
|
20231127,184000,729740200,23750,23750,23750,23750,0
|
|
20231127,183900,729740200,23750,23750,23750,23750,0
|
|
20231127,183800,729740200,23750,23750,23750,23750,0
|
|
20231127,183700,729740200,23750,23750,23750,23750,0
|
|
20231127,183600,729740200,23750,23750,23750,23750,0
|
|
20231127,183500,729740200,23750,23750,23750,23750,0
|
|
20231127,183400,729740200,23750,23750,23750,23750,0
|
|
20231127,183300,729740200,23750,23750,23750,23750,0
|
|
20231127,183200,729740200,23750,23750,23750,23750,0
|
|
20231127,183100,729740200,23750,23750,23750,23750,0
|
|
20231127,183000,729740200,23750,23750,23750,23750,0
|
|
20231127,182900,729740200,23750,23750,23750,23750,0
|
|
20231127,182800,729740200,23750,23750,23750,23750,0
|
|
20231127,182700,729740200,23750,23750,23750,23750,0
|
|
20231127,182600,729740200,23750,23750,23750,23750,0
|
|
20231127,182500,729740200,23750,23750,23750,23750,283
|
|
20231127,182400,729740200,23750,23750,23750,23750,0
|
|
20231127,182300,729740200,23750,23750,23750,23750,0
|
|
20231127,182200,729740200,23750,23750,23750,23750,0
|
|
20231127,182100,729740200,23750,23750,23750,23750,0
|
|
20231127,182000,729740200,23750,23750,23750,23750,0
|
|
20231127,181900,729740200,23750,23750,23750,23750,0
|
|
20231127,181800,729740200,23750,23750,23750,23750,0
|
|
20231127,181700,729740200,23750,23750,23750,23750,0
|
|
20231127,181600,729740200,23750,23750,23750,23750,0
|
|
20231127,181500,729740200,23750,23750,23750,23750,0
|
|
20231127,181400,729740200,23750,23750,23750,23750,0
|
|
20231127,181300,729740200,23750,23750,23750,23750,0
|
|
20231127,181200,729740200,23750,23750,23750,23750,0
|
|
20231127,181100,729740200,23750,23750,23750,23750,0
|
|
20231127,181000,729740200,23750,23750,23750,23750,0
|
|
20231127,180900,729740200,23750,23750,23750,23750,0
|
|
20231127,180800,729740200,23750,23750,23750,23750,0
|
|
20231127,180700,729740200,23750,23750,23750,23750,0
|
|
20231127,180600,729740200,23750,23750,23750,23750,0
|
|
20231127,180500,729740200,23750,23750,23750,23750,0
|
|
20231127,180400,729740200,23750,23750,23750,23750,0
|
|
20231127,180300,729740200,23750,23750,23750,23750,0
|
|
20231127,180200,729740200,23750,23750,23750,23750,0
|
|
20231127,180100,729740200,23750,23750,23750,23750,0
|
|
20231127,180000,729740200,23750,23750,23750,23750,0
|
|
20231127,175900,729740200,23750,23750,23750,23750,0
|
|
20231127,175800,729740200,23750,23750,23750,23750,0
|
|
20231127,175700,729740200,23750,23750,23750,23750,0
|
|
20231127,175600,729740200,23750,23750,23750,23750,0
|
|
20231127,175500,729740200,23750,23750,23750,23750,283
|
|
20231127,175400,729740200,23750,23750,23750,23750,0
|
|
20231127,175300,729740200,23750,23750,23750,23750,0
|
|
20231127,175200,729740200,23750,23750,23750,23750,0
|
|
20231127,175100,729740200,23750,23750,23750,23750,0
|
|
20231127,175000,729740200,23750,23750,23750,23750,0
|
|
20231127,174900,729740200,23750,23750,23750,23750,0
|
|
20231127,174800,729740200,23750,23750,23750,23750,0
|
|
20231127,174700,729740200,23750,23750,23750,23750,0
|
|
20231127,174600,729740200,23750,23750,23750,23750,0
|
|
20231127,174500,729740200,23750,23750,23750,23750,0
|
|
20231127,174400,729740200,23750,23750,23750,23750,0
|
|
20231127,174300,729740200,23750,23750,23750,23750,0
|
|
20231127,174200,729740200,23750,23750,23750,23750,0
|
|
20231127,174100,729740200,23750,23750,23750,23750,0
|
|
20231127,174000,729740200,23750,23750,23750,23750,0
|
|
20231127,173900,729740200,23750,23750,23750,23750,0
|
|
20231127,173800,729740200,23750,23750,23750,23750,0
|
|
20231127,173700,729740200,23750,23750,23750,23750,0
|
|
20231127,173600,729740200,23750,23750,23750,23750,0
|
|
20231127,173500,729740200,23750,23750,23750,23750,0
|
|
20231127,173400,729740200,23750,23750,23750,23750,0
|
|
20231127,173300,729740200,23750,23750,23750,23750,0
|
|
20231127,173200,729740200,23750,23750,23750,23750,0
|
|
20231127,173100,729740200,23750,23750,23750,23750,0
|
|
20231127,173000,729740200,23750,23750,23750,23750,0
|
|
20231127,172900,729740200,23750,23750,23750,23750,0
|
|
20231127,172800,729740200,23750,23750,23750,23750,0
|
|
20231127,172700,729740200,23750,23750,23750,23750,0
|
|
20231127,172600,729740200,23750,23750,23750,23750,0
|
|
20231127,172500,729740200,23750,23750,23750,23750,283
|
|
20231127,172400,729740200,23750,23750,23750,23750,0
|
|
20231127,172300,729740200,23750,23750,23750,23750,0
|
|
20231127,172200,729740200,23750,23750,23750,23750,0
|
|
20231127,172100,729740200,23750,23750,23750,23750,0
|
|
20231127,172000,729740200,23750,23750,23750,23750,0
|
|
20231127,171900,729740200,23750,23750,23750,23750,0
|
|
20231127,171800,729740200,23750,23750,23750,23750,0
|
|
20231127,171700,729740200,23750,23750,23750,23750,0
|
|
20231127,171600,729740200,23750,23750,23750,23750,0
|
|
20231127,171500,729740200,23750,23750,23750,23750,0
|
|
20231127,171400,729740200,23750,23750,23750,23750,0
|
|
20231127,171300,729740200,23750,23750,23750,23750,0
|
|
20231127,171200,729740200,23750,23750,23750,23750,0
|
|
20231127,171100,729740200,23750,23750,23750,23750,0
|
|
20231127,171000,729740200,23750,23750,23750,23750,0
|
|
20231127,170900,729740200,23750,23750,23750,23750,0
|
|
20231127,170800,729740200,23750,23750,23750,23750,0
|
|
20231127,170700,729740200,23750,23750,23750,23750,0
|
|
20231127,170600,729740200,23750,23750,23750,23750,0
|
|
20231127,170500,729740200,23750,23750,23750,23750,0
|
|
20231127,170400,729740200,23750,23750,23750,23750,0
|
|
20231127,170300,729740200,23750,23750,23750,23750,0
|
|
20231127,170200,729740200,23750,23750,23750,23750,0
|
|
20231127,170100,729740200,23750,23750,23750,23750,0
|
|
20231127,170000,729740200,23750,23750,23750,23750,0
|
|
20231127,165900,729740200,23750,23750,23750,23750,0
|
|
20231127,165800,729740200,23750,23750,23750,23750,0
|
|
20231127,165700,729740200,23750,23750,23750,23750,0
|
|
20231127,165600,729740200,23750,23750,23750,23750,0
|
|
20231127,165500,729740200,23750,23750,23750,23750,283
|
|
20231127,165400,729740200,23750,23750,23750,23750,0
|
|
20231127,165300,729740200,23750,23750,23750,23750,0
|
|
20231127,165200,729740200,23750,23750,23750,23750,0
|
|
20231127,165100,729740200,23750,23750,23750,23750,0
|
|
20231127,165000,729740200,23750,23750,23750,23750,0
|
|
20231127,164900,729740200,23750,23750,23750,23750,0
|
|
20231127,164800,729740200,23750,23750,23750,23750,0
|
|
20231127,164700,729740200,23750,23750,23750,23750,0
|
|
20231127,164600,729740200,23750,23750,23750,23750,0
|
|
20231127,164500,729740200,23750,23750,23750,23750,0
|
|
20231127,164400,729740200,23750,23750,23750,23750,0
|
|
20231127,164300,729740200,23750,23750,23750,23750,0
|
|
20231127,164200,729740200,23750,23750,23750,23750,0
|
|
20231127,164100,729740200,23750,23750,23750,23750,0
|
|
20231127,164000,729740200,23750,23750,23750,23750,0
|
|
20231127,163900,729740200,23750,23750,23750,23750,0
|
|
20231127,163800,729740200,23750,23750,23750,23750,0
|
|
20231127,163700,729740200,23750,23750,23750,23750,0
|
|
20231127,163600,729740200,23750,23750,23750,23750,0
|
|
20231127,163500,729740200,23750,23750,23750,23750,0
|
|
20231127,163400,729740200,23750,23750,23750,23750,0
|
|
20231127,163300,729740200,23750,23750,23750,23750,0
|
|
20231127,163200,729740200,23750,23750,23750,23750,0
|
|
20231127,163100,729740200,23750,23750,23750,23750,0
|
|
20231127,163000,729740200,23750,23750,23750,23750,0
|
|
20231127,162900,729740200,23750,23750,23750,23750,0
|
|
20231127,162800,729740200,23750,23750,23750,23750,0
|
|
20231127,162700,729740200,23750,23750,23750,23750,0
|
|
20231127,162600,729740200,23750,23750,23750,23750,0
|
|
20231127,162500,729740200,23750,23750,23750,23750,283
|
|
20231127,162400,729740200,23750,23750,23750,23750,0
|
|
20231127,162300,729740200,23750,23750,23750,23750,0
|
|
20231127,162200,729740200,23750,23750,23750,23750,0
|
|
20231127,162100,729740200,23750,23750,23750,23750,0
|
|
20231127,162000,729740200,23750,23750,23750,23750,0
|
|
20231127,161900,729740200,23750,23750,23750,23750,0
|
|
20231127,161800,729740200,23750,23750,23750,23750,0
|
|
20231127,161700,729740200,23750,23750,23750,23750,0
|
|
20231127,161600,729740200,23750,23750,23750,23750,0
|
|
20231127,161500,729740200,23750,23750,23750,23750,0
|
|
20231127,161400,729740200,23750,23750,23750,23750,0
|
|
20231127,161300,729740200,23750,23750,23750,23750,0
|
|
20231127,161200,729740200,23750,23750,23750,23750,0
|
|
20231127,161100,729740200,23750,23750,23750,23750,0
|
|
20231127,161000,729740200,23750,23750,23750,23750,0
|
|
20231127,160900,729740200,23750,23750,23750,23750,0
|
|
20231127,160800,729740200,23750,23750,23750,23750,0
|
|
20231127,160700,729740200,23750,23750,23750,23750,0
|
|
20231127,160600,729740200,23750,23750,23750,23750,0
|
|
20231127,160500,729740200,23750,23750,23750,23750,0
|
|
20231127,160400,729740200,23750,23750,23750,23750,0
|
|
20231127,160300,729740200,23750,23750,23750,23750,0
|
|
20231127,160200,729740200,23750,23750,23750,23750,0
|
|
20231127,160100,729740200,23750,23750,23750,23750,0
|
|
20231127,160000,729740200,23750,23750,23750,23750,0
|
|
20231127,155900,729740200,23750,23750,23750,23750,0
|
|
20231127,155800,729740200,23750,23750,23750,23750,0
|
|
20231127,155700,729740200,23750,23750,23750,23750,0
|
|
20231127,155600,729740200,23750,23750,23750,23750,0
|
|
20231127,155500,729740200,23750,23750,23750,23750,283
|
|
20231127,155400,729740200,23750,23750,23750,23750,0
|
|
20231127,155300,729740200,23750,23750,23750,23750,0
|
|
20231127,155200,729740200,23750,23750,23750,23750,0
|
|
20231127,155100,729740200,23750,23750,23750,23750,0
|
|
20231127,155000,729740200,23750,23750,23750,23750,0
|
|
20231127,154900,729740200,23750,23750,23750,23750,0
|
|
20231127,154800,729740200,23750,23750,23750,23750,0
|
|
20231127,154700,729740200,23750,23750,23750,23750,0
|
|
20231127,154600,729740200,23750,23750,23750,23750,0
|
|
20231127,154500,729740200,23750,23750,23750,23750,0
|
|
20231127,154400,729740200,23750,23750,23750,23750,0
|
|
20231127,154300,729740200,23750,23750,23750,23750,0
|
|
20231127,154200,729740200,23750,23750,23750,23750,0
|
|
20231127,154100,729740200,23750,23750,23750,23750,0
|
|
20231127,154000,729740200,23750,23750,23750,23750,0
|
|
20231127,153900,729740200,23750,23750,23750,23750,0
|
|
20231127,153800,729740200,23750,23750,23750,23750,0
|
|
20231127,153700,729740200,23750,23750,23750,23750,0
|
|
20231127,153600,729740200,23750,23750,23750,23750,0
|
|
20231127,153500,729740200,23750,23750,23750,23750,0
|
|
20231127,153400,729740200,23750,23750,23750,23750,0
|
|
20231127,153300,729740200,23750,23750,23750,23750,0
|
|
20231127,153200,729740200,23750,23750,23750,23750,0
|
|
20231127,153100,729740200,23750,23750,23750,23750,0
|
|
20231127,153000,729740200,23750,23750,23750,23750,283
|
|
20231127,152900,723018950,23800,23800,23800,23800,0
|
|
20231127,152800,723018950,23800,23800,23800,23800,0
|
|
20231127,152700,723018950,23800,23800,23800,23800,0
|
|
20231127,152600,723018950,23800,23800,23800,23800,0
|
|
20231127,152500,723018950,23800,23800,23800,23800,0
|
|
20231127,152400,723018950,23800,23800,23800,23800,0
|
|
20231127,152300,723018950,23800,23800,23800,23800,0
|
|
20231127,152200,723018950,23800,23800,23800,23800,0
|
|
20231127,152100,723018950,23800,23800,23800,23800,0
|
|
20231127,152000,723018950,23800,23800,23800,23800,0
|
|
20231127,151900,723018950,23800,23750,23850,23750,51
|
|
20231127,151800,721807450,23850,23800,23850,23750,134
|
|
20231127,151700,718618500,23850,23800,23850,23800,16
|
|
20231127,151600,718237650,23800,23800,23850,23800,312
|
|
20231127,151500,710812000,23800,23700,23800,23700,72
|
|
20231127,151400,709103200,23700,23700,23800,23700,76
|
|
20231127,151300,707300400,23700,23700,23700,23700,37
|
|
20231127,151200,706423500,23750,23750,23750,23750,0
|
|
20231127,151100,706423500,23750,23800,23800,23750,57
|
|
20231127,151000,705067650,23750,23750,23750,23750,0
|
|
20231127,150900,705067650,23750,23750,23750,23750,0
|
|
20231127,150800,705067650,23750,23750,23750,23750,1
|
|
20231127,150700,705043900,23800,23800,23800,23800,0
|
|
20231127,150600,705043900,23800,23800,23800,23800,0
|
|
20231127,150500,705043900,23800,23800,23800,23800,2
|
|
20231127,150400,704996300,23800,23750,23800,23750,232
|
|
20231127,150300,699479050,23800,23750,23800,23750,9
|
|
20231127,150200,699265250,23750,23700,23750,23700,47
|
|
20231127,150100,698151150,23750,23750,23750,23750,207
|
|
20231127,150000,693234900,23750,23750,23750,23750,19
|
|
20231127,145900,692783650,23750,23750,23750,23750,0
|
|
20231127,145800,692783650,23750,23750,23750,23750,1
|
|
20231127,145700,692759900,23750,23750,23750,23750,0
|
|
20231127,145600,692759900,23750,23750,23750,23750,0
|
|
20231127,145500,692759900,23750,23750,23750,23750,0
|
|
20231127,145400,692759900,23750,23750,23750,23750,0
|
|
20231127,145300,692759900,23750,23750,23750,23750,0
|
|
20231127,145200,692759900,23750,23750,23750,23750,0
|
|
20231127,145100,692759900,23750,23750,23750,23750,0
|
|
20231127,145000,692759900,23750,23750,23750,23750,0
|
|
20231127,144900,692759900,23750,23800,23800,23750,29
|
|
20231127,144800,692069750,23800,23800,23800,23800,0
|
|
20231127,144700,692069750,23800,23800,23800,23800,0
|
|
20231127,144600,692069750,23800,23800,23800,23800,2
|
|
20231127,144500,692022150,23750,23750,23750,23750,0
|
|
20231127,144400,692022150,23750,23750,23750,23750,0
|
|
20231127,144300,692022150,23750,23750,23750,23750,0
|
|
20231127,144200,692022150,23750,23750,23750,23750,0
|
|
20231127,144100,692022150,23750,23750,23750,23750,0
|
|
20231127,144000,692022150,23750,23750,23750,23750,245
|
|
20231127,143900,686203400,23750,23750,23750,23750,0
|
|
20231127,143800,686203400,23750,23750,23750,23750,1
|
|
20231127,143700,686179650,23800,23800,23800,23800,4
|
|
20231127,143600,686084450,23800,23800,23800,23800,0
|
|
20231127,143500,686084450,23800,23800,23800,23800,0
|
|
20231127,143400,686084450,23800,23800,23800,23800,10
|
|
20231127,143300,685846450,23800,23800,23800,23800,0
|
|
20231127,143200,685846450,23800,23800,23800,23800,0
|
|
20231127,143100,685846450,23800,23800,23800,23800,21
|
|
20231127,143000,685346650,23800,23800,23800,23800,0
|
|
20231127,142900,685346650,23800,23800,23800,23800,1
|
|
20231127,142800,685322850,23800,23800,23800,23800,8
|
|
20231127,142700,685132450,23750,23750,23750,23750,50
|
|
20231127,142600,683944950,23750,23750,23750,23750,0
|
|
20231127,142500,683944950,23750,23750,23750,23750,0
|
|
20231127,142400,683944950,23750,23750,23750,23750,50
|
|
20231127,142300,682757450,23800,23750,23800,23750,107
|
|
20231127,142200,680213050,23750,23750,23750,23750,0
|
|
20231127,142100,680213050,23750,23750,23750,23750,65
|
|
20231127,142000,678669300,23750,23750,23750,23750,0
|
|
20231127,141900,678669300,23750,23750,23750,23750,5
|
|
20231127,141800,678550550,23800,23800,23800,23800,0
|
|
20231127,141700,678550550,23800,23800,23800,23800,0
|
|
20231127,141600,678550550,23800,23800,23800,23800,0
|
|
20231127,141500,678550550,23800,23800,23800,23800,1
|
|
20231127,141400,678526750,23700,23700,23700,23700,0
|
|
20231127,141300,678526750,23700,23700,23700,23700,1
|
|
20231127,141200,678503050,23800,23800,23850,23800,3
|
|
20231127,141100,678431600,23750,23750,23750,23750,4
|
|
20231127,141000,678336600,23750,23750,23750,23750,43
|
|
20231127,140900,677315350,23750,23750,23750,23750,20
|
|
20231127,140800,676840350,23750,23750,23750,23750,30
|
|
20231127,140700,676127850,23750,23750,23750,23750,0
|
|
20231127,140600,676127850,23750,23750,23750,23750,55
|
|
20231127,140500,674821600,23700,23700,23700,23700,55
|
|
20231127,140400,673518100,23700,23700,23700,23700,88
|
|
20231127,140300,671432500,23700,23700,23700,23700,14
|
|
20231127,140200,671100700,23700,23750,23750,23700,184
|
|
20231127,140100,666733200,23750,23750,23750,23750,154
|
|
20231127,140000,663075700,23750,23750,23750,23750,2
|
|
20231127,135900,663028200,23800,23800,23800,23800,0
|
|
20231127,135800,663028200,23800,23800,23800,23800,5
|
|
20231127,135700,662909200,23800,23800,23800,23800,15
|
|
20231127,135600,662552200,23800,23800,23800,23800,0
|
|
20231127,135500,662552200,23800,23800,23800,23800,17
|
|
20231127,135400,662147600,23800,23800,23800,23800,1
|
|
20231127,135300,662123800,23800,23800,23800,23800,9
|
|
20231127,135200,661909600,23800,23800,23800,23800,0
|
|
20231127,135100,661909600,23800,23800,23800,23800,10
|
|
20231127,135000,661671600,23800,23800,23800,23750,201
|
|
20231127,134900,656897750,23800,23800,23800,23800,59
|
|
20231127,134800,655493550,23800,23800,23800,23800,0
|
|
20231127,134700,655493550,23800,23800,23800,23800,50
|
|
20231127,134600,654303550,23800,23850,23850,23800,101
|
|
20231127,134500,651899700,23850,23850,23850,23850,50
|
|
20231127,134400,650707200,23850,23850,23850,23850,0
|
|
20231127,134300,650707200,23850,23850,23850,23850,3
|
|
20231127,134200,650635650,23850,23850,23850,23850,0
|
|
20231127,134100,650635650,23850,23850,23850,23850,0
|
|
20231127,134000,650635650,23850,23850,23850,23850,0
|
|
20231127,133900,650635650,23850,23850,23850,23850,1
|
|
20231127,133800,650611800,23850,23850,23850,23850,1
|
|
20231127,133700,650587950,23800,23800,23800,23800,10
|
|
20231127,133600,650349950,23800,23800,23900,23800,472
|
|
20231127,133500,639116250,23900,23900,23900,23900,0
|
|
20231127,133400,639116250,23900,23900,23900,23900,1
|
|
20231127,133300,639092350,23800,23800,23800,23800,0
|
|
20231127,133200,639092350,23800,23900,23900,23800,189
|
|
20231127,133100,634590250,23900,23900,23900,23900,0
|
|
20231127,133000,634590250,23900,23900,23900,23900,0
|
|
20231127,132900,634590250,23900,23900,23900,23900,0
|
|
20231127,132800,634590250,23900,23900,23900,23900,165
|
|
20231127,132700,630646750,23900,23900,23900,23900,0
|
|
20231127,132600,630646750,23900,23900,23900,23900,0
|
|
20231127,132500,630646750,23900,23900,23900,23900,5
|
|
20231127,132400,630527250,23850,23850,23850,23850,0
|
|
20231127,132300,630527250,23850,23850,23850,23850,0
|
|
20231127,132200,630527250,23850,23850,23900,23850,16
|
|
20231127,132100,630145500,23900,23900,23900,23900,0
|
|
20231127,132000,630145500,23900,23900,23900,23900,0
|
|
20231127,131900,630145500,23900,23900,23900,23900,0
|
|
20231127,131800,630145500,23900,23900,23900,23900,1
|
|
20231127,131700,630121600,23850,23850,23850,23850,0
|
|
20231127,131600,630121600,23850,23850,23850,23850,0
|
|
20231127,131500,630121600,23850,23750,23850,23750,11
|
|
20231127,131400,629859350,23750,23750,23750,23750,0
|
|
20231127,131300,629859350,23750,23750,23750,23750,0
|
|
20231127,131200,629859350,23750,23750,23750,23750,0
|
|
20231127,131100,629859350,23750,23750,23750,23750,0
|
|
20231127,131000,629859350,23750,23750,23750,23750,191
|
|
20231127,130900,625323100,23800,23800,23800,23800,21
|
|
20231127,130800,624823300,23850,23850,23850,23850,2
|
|
20231127,130700,624775600,23850,23850,23850,23850,0
|
|
20231127,130600,624775600,23850,23850,23850,23850,20
|
|
20231127,130500,624298600,23850,23850,23850,23850,0
|
|
20231127,130400,624298600,23850,23850,23850,23850,0
|
|
20231127,130300,624298600,23850,23850,23850,23850,0
|
|
20231127,130200,624298600,23850,23850,23850,23850,0
|
|
20231127,130100,624298600,23850,23850,23850,23850,0
|
|
20231127,130000,624298600,23850,23850,23850,23850,1
|
|
20231127,125900,624274750,23800,23800,23800,23800,21
|
|
20231127,125800,623774950,23800,23800,23800,23800,0
|
|
20231127,125700,623774950,23800,23800,23800,23800,0
|
|
20231127,125600,623774950,23800,23800,23800,23800,0
|
|
20231127,125500,623774950,23800,23800,23800,23800,1
|
|
20231127,125400,623751150,23750,23750,23750,23750,0
|
|
20231127,125300,623751150,23750,23750,23750,23750,0
|
|
20231127,125200,623751150,23750,23750,23750,23750,0
|
|
20231127,125100,623751150,23750,23750,23750,23750,0
|
|
20231127,125000,623751150,23750,23750,23750,23750,0
|
|
20231127,124900,623751150,23750,23750,23750,23750,41
|
|
20231127,124800,622777400,23750,23750,23800,23750,60
|
|
20231127,124700,621352150,23800,23800,23800,23800,0
|
|
20231127,124600,621352150,23800,23800,23800,23800,0
|
|
20231127,124500,621352150,23800,23800,23800,23800,3
|
|
20231127,124400,621280750,23800,23800,23800,23800,1
|
|
20231127,124300,621256950,23800,23800,23800,23800,0
|
|
20231127,124200,621256950,23800,23800,23800,23800,3
|
|
20231127,124100,621185550,23750,23800,23800,23750,188
|
|
20231127,124000,616720450,23800,23800,23800,23800,457
|
|
20231127,123900,605843850,23900,23900,23900,23900,0
|
|
20231127,123800,605843850,23900,23900,23900,23900,0
|
|
20231127,123700,605843850,23900,23800,23900,23800,421
|
|
20231127,123600,595823950,23850,23850,23850,23850,0
|
|
20231127,123500,595823950,23850,23850,23850,23850,29
|
|
20231127,123400,595132300,23850,23800,23850,23800,2
|
|
20231127,123300,595084650,23800,23800,23800,23800,1
|
|
20231127,123200,595060850,23750,23750,23750,23750,2
|
|
20231127,123100,595013350,23750,23900,23900,23750,56
|
|
20231127,123000,593677150,23900,23900,23900,23900,0
|
|
20231127,122900,593677150,23900,23900,23900,23900,1
|
|
20231127,122800,593653250,23900,23900,23900,23900,1
|
|
20231127,122700,593629350,23800,23800,23800,23800,30
|
|
20231127,122600,592915350,23900,23900,23900,23900,1
|
|
20231127,122500,592891450,23900,23800,23900,23750,165
|
|
20231127,122400,588972150,23900,23900,23900,23900,1
|
|
20231127,122300,588948250,23900,23900,23900,23900,4
|
|
20231127,122200,588852650,23800,23800,23800,23800,37
|
|
20231127,122100,587972050,23900,23800,23900,23800,101
|
|
20231127,122000,585566250,23900,23850,23900,23850,92
|
|
20231127,121900,583372000,24000,24000,24000,24000,0
|
|
20231127,121800,583372000,24000,24000,24000,24000,0
|
|
20231127,121700,583372000,24000,24000,24000,24000,20
|
|
20231127,121600,582892000,24000,24000,24000,24000,23
|
|
20231127,121500,582340000,23800,23800,23800,23800,0
|
|
20231127,121400,582340000,23800,23800,23800,23800,0
|
|
20231127,121300,582340000,23800,23800,23800,23800,0
|
|
20231127,121200,582340000,23800,23800,23800,23800,0
|
|
20231127,121100,582340000,23800,24000,24000,23800,2
|
|
20231127,121000,582292200,24000,23800,24000,23800,1013
|
|
20231127,120900,558047550,23800,23800,23800,23800,2
|
|
20231127,120800,557999950,23800,23800,23800,23800,10
|
|
20231127,120700,557761950,23750,23800,23800,23750,102
|
|
20231127,120600,555339350,23800,23800,23800,23800,50
|
|
20231127,120500,554149350,23750,23750,23750,23750,0
|
|
20231127,120400,554149350,23750,23750,23750,23750,32
|
|
20231127,120300,553389350,23750,23750,23750,23750,249
|
|
20231127,120200,547475600,23750,23750,23750,23750,5
|
|
20231127,120100,547356850,23800,23800,23800,23800,1
|
|
20231127,120000,547333050,23750,23800,23800,23750,102
|
|
20231127,115900,544910450,23750,23750,23750,23750,10
|
|
20231127,115800,544672950,23800,23800,23800,23800,1
|
|
20231127,115700,544649150,23750,23750,23750,23750,0
|
|
20231127,115600,544649150,23750,23750,23750,23750,23
|
|
20231127,115500,544102900,23800,23800,23800,23800,65
|
|
20231127,115400,542555900,23850,23850,23850,23850,0
|
|
20231127,115300,542555900,23850,23850,23850,23850,21
|
|
20231127,115200,542055050,23800,23800,23800,23800,0
|
|
20231127,115100,542055050,23800,23800,23800,23800,0
|
|
20231127,115000,542055050,23800,23800,23800,23800,3
|
|
20231127,114900,541983650,23800,23800,23800,23800,3
|
|
20231127,114800,541912250,23750,23800,23800,23750,13
|
|
20231127,114700,541602900,23800,23800,23800,23800,0
|
|
20231127,114600,541602900,23800,23800,23800,23800,0
|
|
20231127,114500,541602900,23800,23800,23800,23800,37
|
|
20231127,114400,540722300,23800,23800,23800,23800,65
|
|
20231127,114300,539175300,23800,23800,23800,23800,21
|
|
20231127,114200,538675500,23800,23800,23800,23800,391
|
|
20231127,114100,529369700,23850,23850,23850,23850,57
|
|
20231127,114000,528010250,23850,23850,23850,23850,5
|
|
20231127,113900,527891000,23850,23850,23850,23850,4
|
|
20231127,113800,527795600,23850,23850,23850,23850,14
|
|
20231127,113700,527461700,23850,23850,23850,23850,33
|
|
20231127,113600,526674650,23800,23800,23800,23800,20
|
|
20231127,113500,526198650,23900,23850,23900,23850,55
|
|
20231127,113400,524884700,23800,23800,23800,23800,2
|
|
20231127,113300,524837100,23850,23850,23850,23850,0
|
|
20231127,113200,524837100,23850,23850,23850,23850,26
|
|
20231127,113100,524217000,23850,23850,23850,23850,0
|
|
20231127,113000,524217000,23850,23850,23850,23850,1
|
|
20231127,112900,524193150,23850,23850,23850,23850,0
|
|
20231127,112800,524193150,23850,23850,23850,23850,1
|
|
20231127,112700,524169300,23850,23850,23850,23850,12
|
|
20231127,112600,523883100,23850,23850,23850,23850,55
|
|
20231127,112500,522571350,23850,23850,23850,23850,52
|
|
20231127,112400,521331150,23800,23800,23800,23800,57
|
|
20231127,112300,519974550,23800,23800,23800,23800,0
|
|
20231127,112200,519974550,23800,23850,23850,23800,54
|
|
20231127,112100,518689150,23850,23850,23850,23850,0
|
|
20231127,112000,518689150,23850,23850,23850,23850,33
|
|
20231127,111900,517902100,23850,23900,23900,23850,140
|
|
20231127,111800,514558100,23900,23900,23900,23900,1
|
|
20231127,111700,514534200,23900,23900,23900,23900,0
|
|
20231127,111600,514534200,23900,23900,23900,23900,0
|
|
20231127,111500,514534200,23900,23900,23900,23850,243
|
|
20231127,111400,508737950,23950,23950,23950,23950,1
|
|
20231127,111300,508714000,23900,23900,23900,23900,0
|
|
20231127,111200,508714000,23900,23900,23900,23900,168
|
|
20231127,111100,504698800,23950,23950,23950,23950,31
|
|
20231127,111000,503956350,24000,24000,24000,24000,0
|
|
20231127,110900,503956350,24000,24000,24000,24000,13
|
|
20231127,110800,503644350,24000,23950,24000,23950,2
|
|
20231127,110700,503596400,24000,24000,24000,24000,2
|
|
20231127,110600,503548400,24000,24000,24000,24000,1
|
|
20231127,110500,503524400,24050,24050,24050,24050,2
|
|
20231127,110400,503476300,24000,24000,24000,24000,0
|
|
20231127,110300,503476300,24000,24000,24000,24000,4
|
|
20231127,110200,503380300,24000,24000,24000,24000,0
|
|
20231127,110100,503380300,24000,23950,24000,23950,14
|
|
20231127,110000,503044350,23900,23800,23900,23800,4600
|
|
20231127,105900,393406900,23850,23850,23850,23800,200
|
|
20231127,105800,388637250,23900,23900,23900,23850,272
|
|
20231127,105700,382137450,23900,23950,23950,23850,1204
|
|
20231127,105600,353364700,23950,24050,24050,23950,196
|
|
20231127,105500,348670000,24050,24100,24100,23950,2837
|
|
20231127,105400,280573500,24100,24100,24100,24100,0
|
|
20231127,105300,280573500,24100,24100,24100,24100,21
|
|
20231127,105200,280067400,24150,24050,24150,24050,1829
|
|
20231127,105100,236079850,24100,24150,24150,24100,268
|
|
20231127,105000,229620000,24200,24200,24200,24200,0
|
|
20231127,104900,229620000,24200,24200,24200,24200,1
|
|
20231127,104800,229595800,24150,24150,24150,24150,28
|
|
20231127,104700,228919600,24150,24150,24150,24150,114
|
|
20231127,104600,226166500,24150,24150,24150,24150,516
|
|
20231127,104500,213705100,24100,24100,24100,24100,10
|
|
20231127,104400,213464100,24100,24100,24100,24100,0
|
|
20231127,104300,213464100,24100,24150,24150,24100,686
|
|
20231127,104200,196910200,24150,24150,24150,24150,0
|
|
20231127,104100,196910200,24150,24150,24150,24150,64
|
|
20231127,104000,195364600,24100,24100,24100,24100,39
|
|
20231127,103900,194424700,24150,24100,24150,24100,41
|
|
20231127,103800,193435100,24100,24100,24100,24100,0
|
|
20231127,103700,193435100,24100,24100,24100,24100,22
|
|
20231127,103600,192904900,24100,24100,24100,24100,5
|
|
20231127,103500,192784400,24100,24100,24100,24100,0
|
|
20231127,103400,192784400,24100,24100,24100,24100,195
|
|
20231127,103300,188084900,24150,24150,24150,24150,0
|
|
20231127,103200,188084900,24150,24150,24150,24150,0
|
|
20231127,103100,188084900,24150,24150,24150,24150,0
|
|
20231127,103000,188084900,24150,24150,24150,24150,8
|
|
20231127,102900,187891700,24150,24150,24150,24150,0
|
|
20231127,102800,187891700,24150,24150,24150,24150,237
|
|
20231127,102700,182168150,24200,24200,24200,24200,10
|
|
20231127,102600,181926150,24200,24200,24200,24200,1
|
|
20231127,102500,181901950,24150,24150,24150,24150,0
|
|
20231127,102400,181901950,24150,24150,24150,24150,2
|
|
20231127,102300,181853650,24150,24150,24150,24150,2
|
|
20231127,102200,181805350,24200,24200,24200,24200,0
|
|
20231127,102100,181805350,24200,24200,24200,24200,1
|
|
20231127,102000,181781150,24150,24150,24150,24150,0
|
|
20231127,101900,181781150,24150,24150,24150,24150,0
|
|
20231127,101800,181781150,24150,24150,24150,24150,0
|
|
20231127,101700,181781150,24150,24150,24150,24150,1
|
|
20231127,101600,181757000,24100,24100,24100,24100,0
|
|
20231127,101500,181757000,24100,24100,24100,24100,10
|
|
20231127,101400,181516000,24150,24150,24150,24150,0
|
|
20231127,101300,181516000,24150,24150,24150,24150,60
|
|
20231127,101200,180067000,24150,24150,24150,24150,5
|
|
20231127,101100,179946250,24150,24150,24150,24150,1
|
|
20231127,101000,179922100,24150,24150,24150,24150,28
|
|
20231127,100900,179245900,24150,24150,24150,24150,100
|
|
20231127,100800,176830900,24150,24150,24150,24150,0
|
|
20231127,100700,176830900,24150,24150,24150,24150,24
|
|
20231127,100600,176251300,24200,24150,24200,24150,144
|
|
20231127,100500,172773200,24150,24150,24150,24150,0
|
|
20231127,100400,172773200,24150,24150,24150,24150,125
|
|
20231127,100300,169754450,24200,24200,24200,24200,0
|
|
20231127,100200,169754450,24200,24200,24200,24200,1
|
|
20231127,100100,169730250,24200,24200,24200,24200,0
|
|
20231127,100000,169730250,24200,24200,24200,24200,10
|
|
20231127,095900,169488250,24200,24200,24200,24200,1
|
|
20231127,095800,169464050,24200,24200,24200,24200,1
|
|
20231127,095700,169439850,24250,24250,24250,24250,0
|
|
20231127,095600,169439850,24250,24250,24250,24250,2
|
|
20231127,095500,169391350,24250,24250,24250,24250,3
|
|
20231127,095400,169318600,24250,24250,24250,24250,3
|
|
20231127,095300,169245850,24150,24150,24150,24150,0
|
|
20231127,095200,169245850,24150,24150,24150,24150,320
|
|
20231127,095100,161517850,24150,24150,24150,24150,2
|
|
20231127,095000,161469550,24150,24150,24150,24150,60
|
|
20231127,094900,160020550,24150,24200,24200,24150,90
|
|
20231127,094800,157845050,24150,24150,24150,24150,25
|
|
20231127,094700,157241300,24100,24100,24100,24100,0
|
|
20231127,094600,157241300,24100,24100,24100,24100,15
|
|
20231127,094500,156879800,24100,24100,24100,24100,0
|
|
20231127,094400,156879800,24100,24100,24100,24100,1
|
|
20231127,094300,156855700,24150,24150,24150,24150,2
|
|
20231127,094200,156807400,24100,24100,24100,24100,7
|
|
20231127,094100,156638700,24100,24100,24100,24100,30
|
|
20231127,094000,155915700,24050,24150,24150,24050,177
|
|
20231127,093900,151649000,24250,24200,24250,24200,114
|
|
20231127,093800,148889250,24200,24200,24200,24200,0
|
|
20231127,093700,148889250,24200,24200,24200,24200,0
|
|
20231127,093600,148889250,24200,24200,24200,24200,9
|
|
20231127,093500,148671450,24200,24200,24200,24200,0
|
|
20231127,093400,148671450,24200,24200,24200,24200,0
|
|
20231127,093300,148671450,24200,24200,24200,24200,1
|
|
20231127,093200,148647250,24200,24200,24200,24200,5
|
|
20231127,093100,148526250,24300,24300,24300,24300,1
|
|
20231127,093000,148501950,24250,24250,24250,24250,1
|
|
20231127,092900,148477700,24250,24250,24250,24250,153
|
|
20231127,092800,144767450,24350,24350,24350,24350,571
|
|
20231127,092700,130863600,24400,24200,24400,24200,55
|
|
20231127,092600,129526300,24100,24100,24100,24100,0
|
|
20231127,092500,129526300,24100,24150,24150,24100,271
|
|
20231127,092400,122993600,24100,24200,24200,24100,70
|
|
20231127,092300,121300600,24100,24100,24100,24100,0
|
|
20231127,092200,121300600,24100,24100,24100,24100,2
|
|
20231127,092100,121252400,24100,24100,24100,24100,217
|
|
20231127,092000,116022700,24150,24150,24150,24150,13
|
|
20231127,091900,115708750,24200,24200,24200,24200,1
|
|
20231127,091800,115684550,24200,24100,24200,24100,2
|
|
20231127,091700,115636250,24100,24100,24100,24100,1
|
|
20231127,091600,115612150,24100,24100,24100,24100,124
|
|
20231127,091500,112623750,24100,24100,24100,24100,291
|
|
20231127,091400,105610650,24050,24150,24150,24050,101
|
|
20231127,091300,103180100,24100,24150,24200,24100,30
|
|
20231127,091200,102454450,24100,24100,24100,24100,1
|
|
20231127,091100,102430350,24050,24050,24050,24050,50
|
|
20231127,091000,101227850,24050,24200,24200,24050,642
|
|
20231127,090900,85756250,24200,24300,24300,24200,127
|
|
20231127,090800,82676000,24300,24450,24500,24300,106
|
|
20231127,090700,80088000,24500,24400,24500,24200,614
|
|
20231127,090600,65182300,24500,24450,24500,24450,3
|
|
20231127,090500,65108900,24450,24450,24500,24300,128
|
|
20231127,090400,61984350,24450,24450,24450,24450,142
|
|
20231127,090300,58512450,24450,24500,24600,24250,437
|
|
20231127,090200,47854300,24600,24200,24600,24200,805
|
|
20231127,090100,28352800,24200,24450,24500,24200,350
|
|
20231127,090000,19837950,24500,25150,25150,24500,794
|