670 lines
35 KiB
CSV
670 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,200700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,200600,1988718500,22050,22050,22050,22050,0
|
|
20231127,200500,1988718500,22050,22050,22050,22050,0
|
|
20231127,200400,1988718500,22050,22050,22050,22050,0
|
|
20231127,200300,1988718500,22050,22050,22050,22050,0
|
|
20231127,200200,1988718500,22050,22050,22050,22050,0
|
|
20231127,200100,1988718500,22050,22050,22050,22050,0
|
|
20231127,200000,1988718500,22050,22050,22050,22050,0
|
|
20231127,195900,1988718500,22050,22050,22050,22050,0
|
|
20231127,195800,1988718500,22050,22050,22050,22050,0
|
|
20231127,195700,1988718500,22050,22050,22050,22050,0
|
|
20231127,195600,1988718500,22050,22050,22050,22050,0
|
|
20231127,195500,1988718500,22050,22050,22050,22050,0
|
|
20231127,195400,1988718500,22050,22050,22050,22050,0
|
|
20231127,195300,1988718500,22050,22050,22050,22050,0
|
|
20231127,195200,1988718500,22050,22050,22050,22050,0
|
|
20231127,195100,1988718500,22050,22050,22050,22050,0
|
|
20231127,195000,1988718500,22050,22050,22050,22050,0
|
|
20231127,194900,1988718500,22050,22050,22050,22050,0
|
|
20231127,194800,1988718500,22050,22050,22050,22050,0
|
|
20231127,194700,1988718500,22050,22050,22050,22050,0
|
|
20231127,194600,1988718500,22050,22050,22050,22050,0
|
|
20231127,194500,1988718500,22050,22050,22050,22050,0
|
|
20231127,194400,1988718500,22050,22050,22050,22050,0
|
|
20231127,194300,1988718500,22050,22050,22050,22050,0
|
|
20231127,194200,1988718500,22050,22050,22050,22050,0
|
|
20231127,194100,1988718500,22050,22050,22050,22050,0
|
|
20231127,194000,1988718500,22050,22050,22050,22050,0
|
|
20231127,193900,1988718500,22050,22050,22050,22050,0
|
|
20231127,193800,1988718500,22050,22050,22050,22050,0
|
|
20231127,193700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,193600,1988718500,22050,22050,22050,22050,0
|
|
20231127,193500,1988718500,22050,22050,22050,22050,0
|
|
20231127,193400,1988718500,22050,22050,22050,22050,0
|
|
20231127,193300,1988718500,22050,22050,22050,22050,0
|
|
20231127,193200,1988718500,22050,22050,22050,22050,0
|
|
20231127,193100,1988718500,22050,22050,22050,22050,0
|
|
20231127,193000,1988718500,22050,22050,22050,22050,0
|
|
20231127,192900,1988718500,22050,22050,22050,22050,0
|
|
20231127,192800,1988718500,22050,22050,22050,22050,0
|
|
20231127,192700,1988718500,22050,22050,22050,22050,0
|
|
20231127,192600,1988718500,22050,22050,22050,22050,0
|
|
20231127,192500,1988718500,22050,22050,22050,22050,0
|
|
20231127,192400,1988718500,22050,22050,22050,22050,0
|
|
20231127,192300,1988718500,22050,22050,22050,22050,0
|
|
20231127,192200,1988718500,22050,22050,22050,22050,0
|
|
20231127,192100,1988718500,22050,22050,22050,22050,0
|
|
20231127,192000,1988718500,22050,22050,22050,22050,0
|
|
20231127,191900,1988718500,22050,22050,22050,22050,0
|
|
20231127,191800,1988718500,22050,22050,22050,22050,0
|
|
20231127,191700,1988718500,22050,22050,22050,22050,0
|
|
20231127,191600,1988718500,22050,22050,22050,22050,0
|
|
20231127,191500,1988718500,22050,22050,22050,22050,0
|
|
20231127,191400,1988718500,22050,22050,22050,22050,0
|
|
20231127,191300,1988718500,22050,22050,22050,22050,0
|
|
20231127,191200,1988718500,22050,22050,22050,22050,0
|
|
20231127,191100,1988718500,22050,22050,22050,22050,0
|
|
20231127,191000,1988718500,22050,22050,22050,22050,0
|
|
20231127,190900,1988718500,22050,22050,22050,22050,0
|
|
20231127,190800,1988718500,22050,22050,22050,22050,0
|
|
20231127,190700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,190600,1988718500,22050,22050,22050,22050,0
|
|
20231127,190500,1988718500,22050,22050,22050,22050,0
|
|
20231127,190400,1988718500,22050,22050,22050,22050,0
|
|
20231127,190300,1988718500,22050,22050,22050,22050,0
|
|
20231127,190200,1988718500,22050,22050,22050,22050,0
|
|
20231127,190100,1988718500,22050,22050,22050,22050,0
|
|
20231127,190000,1988718500,22050,22050,22050,22050,0
|
|
20231127,185900,1988718500,22050,22050,22050,22050,0
|
|
20231127,185800,1988718500,22050,22050,22050,22050,0
|
|
20231127,185700,1988718500,22050,22050,22050,22050,0
|
|
20231127,185600,1988718500,22050,22050,22050,22050,0
|
|
20231127,185500,1988718500,22050,22050,22050,22050,0
|
|
20231127,185400,1988718500,22050,22050,22050,22050,0
|
|
20231127,185300,1988718500,22050,22050,22050,22050,0
|
|
20231127,185200,1988718500,22050,22050,22050,22050,0
|
|
20231127,185100,1988718500,22050,22050,22050,22050,0
|
|
20231127,185000,1988718500,22050,22050,22050,22050,0
|
|
20231127,184900,1988718500,22050,22050,22050,22050,0
|
|
20231127,184800,1988718500,22050,22050,22050,22050,0
|
|
20231127,184700,1988718500,22050,22050,22050,22050,0
|
|
20231127,184600,1988718500,22050,22050,22050,22050,0
|
|
20231127,184500,1988718500,22050,22050,22050,22050,0
|
|
20231127,184400,1988718500,22050,22050,22050,22050,0
|
|
20231127,184300,1988718500,22050,22050,22050,22050,0
|
|
20231127,184200,1988718500,22050,22050,22050,22050,0
|
|
20231127,184100,1988718500,22050,22050,22050,22050,0
|
|
20231127,184000,1988718500,22050,22050,22050,22050,0
|
|
20231127,183900,1988718500,22050,22050,22050,22050,0
|
|
20231127,183800,1988718500,22050,22050,22050,22050,0
|
|
20231127,183700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,183600,1988718500,22050,22050,22050,22050,0
|
|
20231127,183500,1988718500,22050,22050,22050,22050,0
|
|
20231127,183400,1988718500,22050,22050,22050,22050,0
|
|
20231127,183300,1988718500,22050,22050,22050,22050,0
|
|
20231127,183200,1988718500,22050,22050,22050,22050,0
|
|
20231127,183100,1988718500,22050,22050,22050,22050,0
|
|
20231127,183000,1988718500,22050,22050,22050,22050,0
|
|
20231127,182900,1988718500,22050,22050,22050,22050,0
|
|
20231127,182800,1988718500,22050,22050,22050,22050,0
|
|
20231127,182700,1988718500,22050,22050,22050,22050,0
|
|
20231127,182600,1988718500,22050,22050,22050,22050,0
|
|
20231127,182500,1988718500,22050,22050,22050,22050,0
|
|
20231127,182400,1988718500,22050,22050,22050,22050,0
|
|
20231127,182300,1988718500,22050,22050,22050,22050,0
|
|
20231127,182200,1988718500,22050,22050,22050,22050,0
|
|
20231127,182100,1988718500,22050,22050,22050,22050,0
|
|
20231127,182000,1988718500,22050,22050,22050,22050,0
|
|
20231127,181900,1988718500,22050,22050,22050,22050,0
|
|
20231127,181800,1988718500,22050,22050,22050,22050,0
|
|
20231127,181700,1988718500,22050,22050,22050,22050,0
|
|
20231127,181600,1988718500,22050,22050,22050,22050,0
|
|
20231127,181500,1988718500,22050,22050,22050,22050,0
|
|
20231127,181400,1988718500,22050,22050,22050,22050,0
|
|
20231127,181300,1988718500,22050,22050,22050,22050,0
|
|
20231127,181200,1988718500,22050,22050,22050,22050,0
|
|
20231127,181100,1988718500,22050,22050,22050,22050,0
|
|
20231127,181000,1988718500,22050,22050,22050,22050,0
|
|
20231127,180900,1988718500,22050,22050,22050,22050,0
|
|
20231127,180800,1988718500,22050,22050,22050,22050,0
|
|
20231127,180700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,180600,1988718500,22050,22050,22050,22050,0
|
|
20231127,180500,1988718500,22050,22050,22050,22050,0
|
|
20231127,180400,1988718500,22050,22050,22050,22050,0
|
|
20231127,180300,1988718500,22050,22050,22050,22050,0
|
|
20231127,180200,1988718500,22050,22050,22050,22050,0
|
|
20231127,180100,1988718500,22050,22050,22050,22050,0
|
|
20231127,180000,1988718500,22050,22050,22050,22050,0
|
|
20231127,175900,1988718500,22050,22050,22050,22050,0
|
|
20231127,175800,1988718500,22050,22050,22050,22050,0
|
|
20231127,175700,1988718500,22050,22050,22050,22050,0
|
|
20231127,175600,1988718500,22050,22050,22050,22050,0
|
|
20231127,175500,1988718500,22050,22050,22050,22050,0
|
|
20231127,175400,1988718500,22050,22050,22050,22050,0
|
|
20231127,175300,1988718500,22050,22050,22050,22050,0
|
|
20231127,175200,1988718500,22050,22050,22050,22050,0
|
|
20231127,175100,1988718500,22050,22050,22050,22050,0
|
|
20231127,175000,1988718500,22050,22050,22050,22050,0
|
|
20231127,174900,1988718500,22050,22050,22050,22050,0
|
|
20231127,174800,1988718500,22050,22050,22050,22050,0
|
|
20231127,174700,1988718500,22050,22050,22050,22050,0
|
|
20231127,174600,1988718500,22050,22050,22050,22050,0
|
|
20231127,174500,1988718500,22050,22050,22050,22050,0
|
|
20231127,174400,1988718500,22050,22050,22050,22050,0
|
|
20231127,174300,1988718500,22050,22050,22050,22050,0
|
|
20231127,174200,1988718500,22050,22050,22050,22050,0
|
|
20231127,174100,1988718500,22050,22050,22050,22050,0
|
|
20231127,174000,1988718500,22050,22050,22050,22050,0
|
|
20231127,173900,1988718500,22050,22050,22050,22050,0
|
|
20231127,173800,1988718500,22050,22050,22050,22050,0
|
|
20231127,173700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,173600,1988718500,22050,22050,22050,22050,0
|
|
20231127,173500,1988718500,22050,22050,22050,22050,0
|
|
20231127,173400,1988718500,22050,22050,22050,22050,0
|
|
20231127,173300,1988718500,22050,22050,22050,22050,0
|
|
20231127,173200,1988718500,22050,22050,22050,22050,0
|
|
20231127,173100,1988718500,22050,22050,22050,22050,0
|
|
20231127,173000,1988718500,22050,22050,22050,22050,0
|
|
20231127,172900,1988718500,22050,22050,22050,22050,0
|
|
20231127,172800,1988718500,22050,22050,22050,22050,0
|
|
20231127,172700,1988718500,22050,22050,22050,22050,0
|
|
20231127,172600,1988718500,22050,22050,22050,22050,0
|
|
20231127,172500,1988718500,22050,22050,22050,22050,0
|
|
20231127,172400,1988718500,22050,22050,22050,22050,0
|
|
20231127,172300,1988718500,22050,22050,22050,22050,0
|
|
20231127,172200,1988718500,22050,22050,22050,22050,0
|
|
20231127,172100,1988718500,22050,22050,22050,22050,0
|
|
20231127,172000,1988718500,22050,22050,22050,22050,0
|
|
20231127,171900,1988718500,22050,22050,22050,22050,0
|
|
20231127,171800,1988718500,22050,22050,22050,22050,0
|
|
20231127,171700,1988718500,22050,22050,22050,22050,0
|
|
20231127,171600,1988718500,22050,22050,22050,22050,0
|
|
20231127,171500,1988718500,22050,22050,22050,22050,0
|
|
20231127,171400,1988718500,22050,22050,22050,22050,0
|
|
20231127,171300,1988718500,22050,22050,22050,22050,0
|
|
20231127,171200,1988718500,22050,22050,22050,22050,0
|
|
20231127,171100,1988718500,22050,22050,22050,22050,0
|
|
20231127,171000,1988718500,22050,22050,22050,22050,0
|
|
20231127,170900,1988718500,22050,22050,22050,22050,0
|
|
20231127,170800,1988718500,22050,22050,22050,22050,0
|
|
20231127,170700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,170600,1988718500,22050,22050,22050,22050,0
|
|
20231127,170500,1988718500,22050,22050,22050,22050,0
|
|
20231127,170400,1988718500,22050,22050,22050,22050,0
|
|
20231127,170300,1988718500,22050,22050,22050,22050,0
|
|
20231127,170200,1988718500,22050,22050,22050,22050,0
|
|
20231127,170100,1988718500,22050,22050,22050,22050,0
|
|
20231127,170000,1988718500,22050,22050,22050,22050,0
|
|
20231127,165900,1988718500,22050,22050,22050,22050,0
|
|
20231127,165800,1988718500,22050,22050,22050,22050,0
|
|
20231127,165700,1988718500,22050,22050,22050,22050,0
|
|
20231127,165600,1988718500,22050,22050,22050,22050,0
|
|
20231127,165500,1988718500,22050,22050,22050,22050,0
|
|
20231127,165400,1988718500,22050,22050,22050,22050,0
|
|
20231127,165300,1988718500,22050,22050,22050,22050,0
|
|
20231127,165200,1988718500,22050,22050,22050,22050,0
|
|
20231127,165100,1988718500,22050,22050,22050,22050,0
|
|
20231127,165000,1988718500,22050,22050,22050,22050,0
|
|
20231127,164900,1988718500,22050,22050,22050,22050,0
|
|
20231127,164800,1988718500,22050,22050,22050,22050,0
|
|
20231127,164700,1988718500,22050,22050,22050,22050,0
|
|
20231127,164600,1988718500,22050,22050,22050,22050,0
|
|
20231127,164500,1988718500,22050,22050,22050,22050,0
|
|
20231127,164400,1988718500,22050,22050,22050,22050,0
|
|
20231127,164300,1988718500,22050,22050,22050,22050,0
|
|
20231127,164200,1988718500,22050,22050,22050,22050,0
|
|
20231127,164100,1988718500,22050,22050,22050,22050,0
|
|
20231127,164000,1988718500,22050,22050,22050,22050,0
|
|
20231127,163900,1988718500,22050,22050,22050,22050,0
|
|
20231127,163800,1988718500,22050,22050,22050,22050,0
|
|
20231127,163700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,163600,1988718500,22050,22050,22050,22050,0
|
|
20231127,163500,1988718500,22050,22050,22050,22050,0
|
|
20231127,163400,1988718500,22050,22050,22050,22050,0
|
|
20231127,163300,1988718500,22050,22050,22050,22050,0
|
|
20231127,163200,1988718500,22050,22050,22050,22050,0
|
|
20231127,163100,1988718500,22050,22050,22050,22050,0
|
|
20231127,163000,1988718500,22050,22050,22050,22050,0
|
|
20231127,162900,1988718500,22050,22050,22050,22050,0
|
|
20231127,162800,1988718500,22050,22050,22050,22050,0
|
|
20231127,162700,1988718500,22050,22050,22050,22050,0
|
|
20231127,162600,1988718500,22050,22050,22050,22050,0
|
|
20231127,162500,1988718500,22050,22050,22050,22050,0
|
|
20231127,162400,1988718500,22050,22050,22050,22050,0
|
|
20231127,162300,1988718500,22050,22050,22050,22050,0
|
|
20231127,162200,1988718500,22050,22050,22050,22050,0
|
|
20231127,162100,1988718500,22050,22050,22050,22050,0
|
|
20231127,162000,1988718500,22050,22050,22050,22050,0
|
|
20231127,161900,1988718500,22050,22050,22050,22050,0
|
|
20231127,161800,1988718500,22050,22050,22050,22050,0
|
|
20231127,161700,1988718500,22050,22050,22050,22050,0
|
|
20231127,161600,1988718500,22050,22050,22050,22050,0
|
|
20231127,161500,1988718500,22050,22050,22050,22050,0
|
|
20231127,161400,1988718500,22050,22050,22050,22050,0
|
|
20231127,161300,1988718500,22050,22050,22050,22050,0
|
|
20231127,161200,1988718500,22050,22050,22050,22050,0
|
|
20231127,161100,1988718500,22050,22050,22050,22050,0
|
|
20231127,161000,1988718500,22050,22050,22050,22050,0
|
|
20231127,160900,1988718500,22050,22050,22050,22050,0
|
|
20231127,160800,1988718500,22050,22050,22050,22050,0
|
|
20231127,160700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,160600,1988718500,22050,22050,22050,22050,0
|
|
20231127,160500,1988718500,22050,22050,22050,22050,0
|
|
20231127,160400,1988718500,22050,22050,22050,22050,0
|
|
20231127,160300,1988718500,22050,22050,22050,22050,0
|
|
20231127,160200,1988718500,22050,22050,22050,22050,0
|
|
20231127,160100,1988718500,22050,22050,22050,22050,0
|
|
20231127,160000,1988718500,22050,22050,22050,22050,0
|
|
20231127,155900,1988718500,22050,22050,22050,22050,0
|
|
20231127,155800,1988718500,22050,22050,22050,22050,0
|
|
20231127,155700,1988718500,22050,22050,22050,22050,0
|
|
20231127,155600,1988718500,22050,22050,22050,22050,0
|
|
20231127,155500,1988718500,22050,22050,22050,22050,0
|
|
20231127,155400,1988718500,22050,22050,22050,22050,0
|
|
20231127,155300,1988718500,22050,22050,22050,22050,0
|
|
20231127,155200,1988718500,22050,22050,22050,22050,0
|
|
20231127,155100,1988718500,22050,22050,22050,22050,0
|
|
20231127,155000,1988718500,22050,22050,22050,22050,0
|
|
20231127,154900,1988718500,22050,22050,22050,22050,0
|
|
20231127,154800,1988718500,22050,22050,22050,22050,0
|
|
20231127,154700,1988718500,22050,22050,22050,22050,0
|
|
20231127,154600,1988718500,22050,22050,22050,22050,0
|
|
20231127,154500,1988718500,22050,22050,22050,22050,0
|
|
20231127,154400,1988718500,22050,22050,22050,22050,0
|
|
20231127,154300,1988718500,22050,22050,22050,22050,0
|
|
20231127,154200,1988718500,22050,22050,22050,22050,0
|
|
20231127,154100,1988718500,22050,22050,22050,22050,0
|
|
20231127,154000,1988718500,22050,22050,22050,22050,0
|
|
20231127,153900,1988718500,22050,22050,22050,22050,0
|
|
20231127,153800,1988718500,22050,22050,22050,22050,0
|
|
20231127,153700,1988718500,22050,22050,22050,22050,2991
|
|
20231127,153600,1988718500,22050,22050,22050,22050,0
|
|
20231127,153500,1988718500,22050,22050,22050,22050,0
|
|
20231127,153400,1988718500,22050,22050,22050,22050,0
|
|
20231127,153300,1988718500,22050,22050,22050,22050,0
|
|
20231127,153200,1988718500,22050,22050,22050,22050,0
|
|
20231127,153100,1988718500,22050,22050,22050,22050,0
|
|
20231127,153000,1988718500,22050,22050,22050,22050,2991
|
|
20231127,152900,1922766950,22050,22050,22050,22050,0
|
|
20231127,152800,1922766950,22050,22050,22050,22050,0
|
|
20231127,152700,1922766950,22050,22050,22050,22050,0
|
|
20231127,152600,1922766950,22050,22050,22050,22050,0
|
|
20231127,152500,1922766950,22050,22050,22050,22050,0
|
|
20231127,152400,1922766950,22050,22050,22050,22050,0
|
|
20231127,152300,1922766950,22050,22050,22050,22050,0
|
|
20231127,152200,1922766950,22050,22050,22050,22050,0
|
|
20231127,152100,1922766950,22050,22050,22050,22050,0
|
|
20231127,152000,1922766950,22050,22050,22050,22050,0
|
|
20231127,151900,1922766950,22050,21950,22050,21950,283
|
|
20231127,151800,1916551950,22000,22000,22000,21950,48
|
|
20231127,151700,1915496350,22050,22000,22100,21950,103
|
|
20231127,151600,1913230000,22100,22100,22100,22050,59
|
|
20231127,151500,1911927350,21950,22000,22050,21950,385
|
|
20231127,151400,1903451500,22000,22050,22100,22000,79
|
|
20231127,151300,1901707450,22100,22000,22100,22000,1284
|
|
20231127,151200,1873394600,22050,22050,22050,22000,89
|
|
20231127,151100,1871432200,22000,22050,22050,22000,126
|
|
20231127,151000,1868655050,22050,22050,22050,22000,164
|
|
20231127,150900,1865040200,22050,22000,22050,22000,287
|
|
20231127,150800,1858713250,22050,22050,22050,22000,114
|
|
20231127,150700,1856200750,22050,22050,22050,22000,150
|
|
20231127,150600,1852893300,22050,22000,22050,22000,90
|
|
20231127,150500,1850910300,22000,22000,22050,22000,136
|
|
20231127,150400,1847912550,22050,22050,22050,22000,116
|
|
20231127,150300,1845355250,22000,22000,22050,21950,72
|
|
20231127,150200,1843770050,22000,22000,22050,21950,753
|
|
20231127,150100,1827201400,22000,22050,22100,22000,159
|
|
20231127,150000,1823690900,22000,22050,22050,22000,574
|
|
20231127,145900,1811048500,22050,22000,22050,22000,72
|
|
20231127,145800,1809461550,22000,22000,22050,22000,327
|
|
20231127,145700,1802251450,22050,22050,22050,22000,248
|
|
20231127,145600,1796784200,22050,22000,22050,22000,132
|
|
20231127,145500,1793873800,22050,22050,22050,22000,174
|
|
20231127,145400,1790037900,22050,22050,22050,22000,168
|
|
20231127,145300,1786334250,22050,22000,22050,22000,152
|
|
20231127,145200,1782983100,22000,22050,22100,22000,67
|
|
20231127,145100,1781504450,22100,22050,22100,22000,464
|
|
20231127,145000,1771262100,22100,22100,22100,22050,187
|
|
20231127,144900,1767130000,22100,22100,22100,22050,487
|
|
20231127,144800,1756367400,22050,22050,22100,22050,96
|
|
20231127,144700,1754247800,22000,22050,22100,22000,356
|
|
20231127,144600,1746393000,22050,22050,22050,22000,400
|
|
20231127,144500,1737573500,22000,22000,22050,22000,269
|
|
20231127,144400,1731643050,22050,22050,22050,22000,191
|
|
20231127,144300,1727432800,22050,22050,22050,22000,126
|
|
20231127,144200,1724654550,22000,21950,22050,21950,84
|
|
20231127,144100,1722804200,22000,22050,22050,22000,266
|
|
20231127,144000,1716945700,22000,22050,22050,21950,102
|
|
20231127,143900,1714700100,22050,22000,22050,22000,96
|
|
20231127,143800,1712584750,22050,21950,22050,21950,116
|
|
20231127,143700,1710028200,21950,22050,22100,21950,1818
|
|
20231127,143600,1670022650,22050,22050,22050,22000,137
|
|
20231127,143500,1667003450,22050,22050,22050,22000,276
|
|
20231127,143400,1660920900,22050,22000,22050,22000,174
|
|
20231127,143300,1657085550,22050,22050,22050,22000,335
|
|
20231127,143200,1649700200,22000,22050,22050,22000,165
|
|
20231127,143100,1646063450,22050,22050,22050,22000,326
|
|
20231127,143000,1638878450,22050,22000,22050,22000,530
|
|
20231127,142900,1627201800,22050,22000,22050,22000,181
|
|
20231127,142800,1623210850,22000,22050,22050,22000,150
|
|
20231127,142700,1619904500,22050,22000,22050,22000,214
|
|
20231127,142600,1615186800,22100,22100,22100,22000,124
|
|
20231127,142500,1612451650,22050,22050,22050,22000,165
|
|
20231127,142400,1608813850,22050,22000,22050,22000,193
|
|
20231127,142300,1604559100,22050,22050,22100,22000,713
|
|
20231127,142200,1588836500,22050,22050,22100,22000,1188
|
|
20231127,142100,1562638150,22050,22050,22050,22000,803
|
|
20231127,142000,1544933250,22000,22050,22050,22000,139
|
|
20231127,141900,1541868450,22050,22000,22050,22000,276
|
|
20231127,141800,1535783850,22050,22000,22050,21950,377
|
|
20231127,141700,1527489250,21950,22000,22000,21950,112
|
|
20231127,141600,1525026050,22000,22000,22000,21950,200
|
|
20231127,141500,1520626700,22000,22000,22050,21950,202
|
|
20231127,141400,1516182300,22000,22000,22000,21950,217
|
|
20231127,141300,1511408700,22000,22000,22000,21950,197
|
|
20231127,141200,1507074750,22000,22000,22000,21950,183
|
|
20231127,141100,1503050450,22000,22000,22000,21950,182
|
|
20231127,141000,1499046650,22000,21950,22050,21950,154
|
|
20231127,140900,1495659050,22000,22050,22050,21950,152
|
|
20231127,140800,1492312900,22000,22050,22050,21950,205
|
|
20231127,140700,1487800150,22050,21950,22050,21950,223
|
|
20231127,140600,1482890650,22000,22000,22000,21950,180
|
|
20231127,140500,1478931450,22000,22000,22000,21950,144
|
|
20231127,140400,1475764000,22000,21950,22000,21950,109
|
|
20231127,140300,1473366300,22000,22000,22000,21950,149
|
|
20231127,140200,1470089500,22000,22000,22000,21950,195
|
|
20231127,140100,1465799700,21950,22000,22000,21950,179
|
|
20231127,140000,1461863600,21950,22000,22000,21800,567
|
|
20231127,135900,1449432000,21950,21950,22000,21950,1332
|
|
20231127,135800,1420193200,21950,21950,21950,21900,100
|
|
20231127,135700,1417998950,21900,21950,21950,21850,161
|
|
20231127,135600,1414470750,21950,21850,21950,21850,104
|
|
20231127,135500,1412192200,21900,21900,21900,21850,181
|
|
20231127,135400,1408228900,21900,21850,21900,21850,149
|
|
20231127,135300,1404968950,21900,21900,21900,21850,233
|
|
20231127,135200,1399866850,21850,21900,21900,21800,171
|
|
20231127,135100,1396126750,21900,21850,21900,21850,91
|
|
20231127,135000,1394135100,21850,21800,21900,21800,300
|
|
20231127,134900,1387578950,21800,21800,21850,21800,69
|
|
20231127,134800,1386071900,21850,21800,21850,21800,379
|
|
20231127,134700,1377808300,21800,21750,21800,21700,123
|
|
20231127,134600,1375129200,21750,21800,21800,21700,163
|
|
20231127,134500,1371579450,21800,21800,21850,21750,319
|
|
20231127,134400,1364625000,21750,21750,21750,21700,182
|
|
20231127,134300,1360666650,21750,21750,21750,21650,155
|
|
20231127,134200,1357298050,21650,21650,21750,21600,524
|
|
20231127,134100,1345933350,21700,21650,21700,21600,346
|
|
20231127,134000,1338437000,21650,21650,21700,21600,204
|
|
20231127,133900,1334011850,21650,21700,21700,21600,1041
|
|
20231127,133800,1311498550,21650,21700,21700,21650,238
|
|
20231127,133700,1306342850,21650,21700,21700,21650,254
|
|
20231127,133600,1300839500,21650,21600,21700,21600,297
|
|
20231127,133500,1294405850,21650,21700,21700,21650,262
|
|
20231127,133400,1288729150,21650,21700,21700,21650,335
|
|
20231127,133300,1281468550,21650,21650,21700,21650,271
|
|
20231127,133200,1275597600,21650,21650,21700,21650,517
|
|
20231127,133100,1264391300,21650,21700,21700,21650,1344
|
|
20231127,133000,1235279850,21700,21700,21750,21700,865
|
|
20231127,132900,1216505050,21700,21750,21750,21700,373
|
|
20231127,132800,1208406350,21700,21750,21750,21700,306
|
|
20231127,132700,1201760450,21700,21750,21750,21700,623
|
|
20231127,132600,1188219350,21750,21700,21800,21700,320
|
|
20231127,132500,1181254950,21700,21750,21750,21700,543
|
|
20231127,132400,1169453800,21700,21750,21750,21700,260
|
|
20231127,132300,1163808400,21750,21750,21750,21700,328
|
|
20231127,132200,1156682850,21700,21750,21750,21700,475
|
|
20231127,132100,1146370550,21750,21750,21750,21700,309
|
|
20231127,132000,1139659300,21750,21800,21800,21700,323
|
|
20231127,131900,1132641900,21800,21800,21800,21750,755
|
|
20231127,131800,1116216950,21800,21800,21800,21750,361
|
|
20231127,131700,1108357100,21800,21800,21800,21750,428
|
|
20231127,131600,1099035050,21750,21800,21800,21750,264
|
|
20231127,131500,1093288950,21800,21750,21850,21750,305
|
|
20231127,131400,1086649050,21750,21800,21800,21750,265
|
|
20231127,131300,1080880650,21800,21900,21900,21750,204
|
|
20231127,131200,1076427400,21800,21850,21900,21800,319
|
|
20231127,131100,1069464450,21800,21800,21950,21750,182
|
|
20231127,131000,1065488600,21750,21900,21900,21750,139
|
|
20231127,130900,1062454300,21950,21950,21950,21750,99
|
|
20231127,130800,1060290700,21950,21750,21950,21750,1051
|
|
20231127,130700,1037284550,21750,21750,21800,21750,84
|
|
20231127,130600,1035456350,21750,21800,21800,21750,99
|
|
20231127,130500,1033300450,21800,21750,21800,21750,38
|
|
20231127,130400,1032472100,21750,21800,21800,21750,1405
|
|
20231127,130300,1001843550,21800,21850,21850,21800,54
|
|
20231127,130200,1000664450,21850,21850,21900,21800,241
|
|
20231127,130100,995396100,21800,21900,21900,21800,63
|
|
20231127,130000,994022600,21850,21850,21850,21800,85
|
|
20231127,125900,992165600,21850,21850,21850,21800,65
|
|
20231127,125800,990745800,21850,21850,21850,21800,55
|
|
20231127,125700,989544200,21800,21800,21850,21800,225
|
|
20231127,125600,984635500,21800,21800,21850,21800,15
|
|
20231127,125500,984308150,21850,21800,21850,21800,38
|
|
20231127,125400,983478350,21850,21850,21850,21800,219
|
|
20231127,125300,978695200,21800,21800,21850,21800,101
|
|
20231127,125200,976491700,21800,21800,21850,21800,65
|
|
20231127,125100,975073450,21800,21850,21850,21800,100
|
|
20231127,125000,972891250,21850,21800,21850,21800,32
|
|
20231127,124900,972192550,21800,21800,21850,21800,47
|
|
20231127,124800,971166800,21850,21850,21850,21800,245
|
|
20231127,124700,965816600,21850,21850,21850,21850,27
|
|
20231127,124600,965226650,21850,21850,21900,21850,71
|
|
20231127,124500,963673100,21850,21850,21900,21850,42
|
|
20231127,124400,962753600,21850,21850,21850,21800,74
|
|
20231127,124300,961137100,21800,21800,21850,21800,98
|
|
20231127,124200,958996650,21800,21850,21850,21800,92
|
|
20231127,124100,956988900,21850,21850,21850,21850,11
|
|
20231127,124000,956748550,21850,21800,21850,21800,99
|
|
20231127,123900,954586250,21850,21800,21850,21800,28
|
|
20231127,123800,953974950,21800,21850,21850,21800,120
|
|
20231127,123700,951353350,21850,21800,21850,21800,112
|
|
20231127,123600,948907400,21850,21850,21850,21800,47
|
|
20231127,123500,947880550,21800,21800,21850,21800,81
|
|
20231127,123400,946114300,21900,21800,21900,21800,289
|
|
20231127,123300,939807400,21800,21850,21850,21800,77
|
|
20231127,123200,938125600,21850,21850,21850,21800,47
|
|
20231127,123100,937099150,21850,21850,21850,21800,58
|
|
20231127,123000,935833050,21800,21800,21850,21800,52
|
|
20231127,122900,934699400,21850,21850,21850,21800,127
|
|
20231127,122800,931925650,21850,21850,21850,21800,86
|
|
20231127,122700,930049350,21800,21850,21850,21800,29
|
|
20231127,122600,929415950,21800,21850,21850,21800,77
|
|
20231127,122500,927734000,21850,21800,21850,21800,25
|
|
20231127,122400,927188950,21800,21800,21850,21800,62
|
|
20231127,122300,925834650,21800,21850,21850,21800,48
|
|
20231127,122200,924786300,21850,21800,21850,21800,108
|
|
20231127,122100,922427350,21800,21800,21850,21800,34
|
|
20231127,122000,921685000,21800,21850,21850,21800,109
|
|
20231127,121900,919304100,21800,21800,21850,21800,65
|
|
20231127,121800,917885950,21850,21850,21850,21800,47
|
|
20231127,121700,916859100,21850,21850,21850,21800,81
|
|
20231127,121600,915089900,21800,21800,21850,21800,31
|
|
20231127,121500,914414050,21850,21850,21850,21800,83
|
|
20231127,121400,912601400,21800,21800,21850,21800,20
|
|
20231127,121300,912165350,21800,21850,21900,21800,1366
|
|
20231127,121200,882317150,21850,21900,21950,21850,150
|
|
20231127,121100,879031450,21850,21850,21900,21850,9
|
|
20231127,121000,878834500,21900,21900,21900,21850,56
|
|
20231127,120900,877609450,21900,21900,21900,21850,104
|
|
20231127,120800,875332100,21850,21900,21900,21850,10
|
|
20231127,120700,875113550,21850,21900,21900,21850,24
|
|
20231127,120600,874588750,21950,21900,21950,21850,95
|
|
20231127,120500,872505350,21900,21900,21950,21900,30
|
|
20231127,120400,871848050,21900,21900,21950,21900,42
|
|
20231127,120300,870927750,21950,21950,21950,21900,65
|
|
20231127,120200,869501550,21900,21950,21950,21900,69
|
|
20231127,120100,867988300,21900,21900,21950,21900,176
|
|
20231127,120000,864129300,21900,21900,21950,21900,45
|
|
20231127,115900,863142300,21900,21900,21900,21900,24
|
|
20231127,115800,862616700,21900,21950,21950,21900,97
|
|
20231127,115700,860489050,21900,21950,21950,21900,143
|
|
20231127,115600,857351050,21900,21900,21950,21900,33
|
|
20231127,115500,856628300,21900,21900,21950,21900,92
|
|
20231127,115400,854610050,21950,21950,21950,21900,36
|
|
20231127,115300,853820350,21950,21900,21950,21900,55
|
|
20231127,115200,852614450,21900,21900,21950,21900,116
|
|
20231127,115100,850072200,21900,21900,21950,21900,44
|
|
20231127,115000,849108100,21900,21950,21950,21900,67
|
|
20231127,114900,847637950,21950,21900,22000,21900,97
|
|
20231127,114800,845508100,22000,21900,22000,21900,31
|
|
20231127,114700,844827000,21900,21900,21950,21900,22
|
|
20231127,114600,844344600,21950,21900,21950,21900,136
|
|
20231127,114500,841362800,21900,21950,21950,21900,86
|
|
20231127,114400,839478300,21950,21950,22050,21900,651
|
|
20231127,114300,825198050,21950,21950,22050,21950,46
|
|
20231127,114200,824186100,22050,21950,22050,21950,22
|
|
20231127,114100,823702550,22050,22000,22050,21950,159
|
|
20231127,114000,820204350,21950,22000,22000,21950,61
|
|
20231127,113900,818863800,22000,21950,22000,21950,25
|
|
20231127,113800,818313900,22000,21950,22000,21950,79
|
|
20231127,113700,816576450,21950,21950,22000,21950,22
|
|
20231127,113600,816093500,21950,22000,22000,21950,42
|
|
20231127,113500,815170050,22000,21950,22000,21950,40
|
|
20231127,113400,814290200,21950,21950,22000,21950,59
|
|
20231127,113300,812994050,22000,21950,22000,21950,25
|
|
20231127,113200,812444750,22000,21950,22000,21950,41
|
|
20231127,113100,811542950,21950,21950,21950,21950,85
|
|
20231127,113000,809677200,21900,21950,22050,21900,126
|
|
20231127,112900,806905200,22000,21950,22050,21950,43
|
|
20231127,112800,805958550,22000,21950,22000,21950,17
|
|
20231127,112700,805585350,22050,22000,22050,21950,76
|
|
20231127,112600,803910800,21950,22000,22050,21950,30
|
|
20231127,112500,803250050,21950,21950,21950,21900,47
|
|
20231127,112400,802218450,21900,21950,22000,21900,123
|
|
20231127,112300,799516550,21950,21950,21950,21950,7
|
|
20231127,112200,799362900,21950,21950,22000,21950,54
|
|
20231127,112100,798176200,21950,22000,22000,21950,38
|
|
20231127,112000,797340250,21950,21950,22050,21900,36
|
|
20231127,111900,796550350,21950,21900,22000,21900,59
|
|
20231127,111800,795255900,22000,21950,22000,21950,160
|
|
20231127,111700,791741550,21950,21950,21950,21950,28
|
|
20231127,111600,791126950,21950,22000,22050,21950,86
|
|
20231127,111500,789235050,22000,21950,22000,21950,121
|
|
20231127,111400,786576150,22000,22000,22000,21950,17
|
|
20231127,111300,786202200,22000,22000,22050,21950,86
|
|
20231127,111200,784310550,21950,21950,22000,21950,86
|
|
20231127,111100,782418900,21950,21950,22000,21950,19
|
|
20231127,111000,782001450,22000,22050,22050,22000,94
|
|
20231127,110900,779930750,22000,22000,22050,22000,40
|
|
20231127,110800,779049350,22000,22050,22050,22000,108
|
|
20231127,110700,776672850,22000,22050,22100,22000,159
|
|
20231127,110600,773170300,22000,22000,22000,22000,9
|
|
20231127,110500,772972300,22050,22050,22050,22000,8
|
|
20231127,110400,772796050,22000,22050,22100,22000,172
|
|
20231127,110300,769001550,22000,22100,22150,22000,150
|
|
20231127,110200,765683250,22000,21950,22100,21950,11111
|
|
20231127,110100,520253300,22050,22050,22050,21950,172
|
|
20231127,110000,516470150,21950,21950,22050,21950,60
|
|
20231127,105900,515149550,21950,21950,22000,21950,550
|
|
20231127,105800,503053250,22000,21950,22000,21950,62
|
|
20231127,105700,501690050,21950,21950,22000,21950,34
|
|
20231127,105600,500942800,21950,22000,22000,21950,40
|
|
20231127,105500,500062950,21950,21950,22000,21950,264
|
|
20231127,105400,494268100,22000,21950,22000,21950,96
|
|
20231127,105300,492160050,21950,22000,22000,21950,98
|
|
20231127,105200,490004550,22000,21950,22000,21950,104
|
|
20231127,105100,487717350,22000,22000,22000,21950,19
|
|
20231127,105000,487299850,22000,21950,22000,21950,103
|
|
20231127,104900,485034750,21950,21950,22000,21950,29
|
|
20231127,104800,484397550,21950,22050,22050,21950,141
|
|
20231127,104700,481299400,21950,21950,22000,21950,97
|
|
20231127,104600,479166350,21950,22000,22000,21950,109
|
|
20231127,104500,476769800,21950,21950,22000,21950,32
|
|
20231127,104400,476066050,22000,22000,22000,21950,47
|
|
20231127,104300,475032450,21950,22000,22000,21950,53
|
|
20231127,104200,473867550,21950,22000,22000,21950,62
|
|
20231127,104100,472504750,22000,21950,22000,21950,71
|
|
20231127,104000,470943250,21950,21900,22000,21900,30
|
|
20231127,103900,470284250,21900,22000,22000,21900,54
|
|
20231127,103800,469097850,21950,21950,21950,21950,36
|
|
20231127,103700,468307650,21900,21950,21950,21900,64
|
|
20231127,103600,466904350,21950,21950,22000,21900,105
|
|
20231127,103500,464599400,21900,21900,21900,21900,11
|
|
20231127,103400,464358500,21900,21900,21950,21900,21
|
|
20231127,103300,463898350,21900,21950,22000,21900,329
|
|
20231127,103200,456674200,21950,21950,22000,21950,34
|
|
20231127,103100,455927550,21950,21950,21950,21950,27
|
|
20231127,103000,455334900,21950,21950,22000,21900,175
|
|
20231127,102900,451494050,22000,21950,22000,21950,66
|
|
20231127,102800,450042550,21950,22000,22000,21950,41
|
|
20231127,102700,449141950,22000,21900,22000,21900,62
|
|
20231127,102600,447778800,21900,21900,21950,21900,52
|
|
20231127,102500,446638700,21950,21900,21950,21900,65
|
|
20231127,102400,445213000,21900,21950,21950,21900,34
|
|
20231127,102300,444467150,21950,21900,21950,21900,35
|
|
20231127,102200,443700200,21900,21900,21950,21900,60
|
|
20231127,102100,442384350,21950,21950,22000,21900,292
|
|
20231127,102000,435974200,22000,21950,22000,21950,17
|
|
20231127,101900,435600950,21950,22000,22000,21950,72
|
|
20231127,101800,434017500,22000,21950,22000,21950,20
|
|
20231127,101700,433577650,21950,21950,21950,21900,32
|
|
20231127,101600,432875300,22000,21900,22000,21900,215
|
|
20231127,101500,428156750,21900,21900,21950,21900,8
|
|
20231127,101400,427981250,21900,21900,21950,21900,43
|
|
20231127,101300,427039000,21950,21950,21950,21900,82
|
|
20231127,101200,425240750,21900,21900,21900,21900,13
|
|
20231127,101100,424956050,21850,21950,21950,21850,236
|
|
20231127,101000,419780050,21900,21900,21950,21900,35
|
|
20231127,100900,419013450,21850,21850,21850,21850,3
|
|
20231127,100800,418947900,21900,21850,21950,21850,59
|
|
20231127,100700,417654650,21950,21900,22000,21900,68
|
|
20231127,100600,416161700,21900,21900,21900,21900,6
|
|
20231127,100500,416030300,21900,21850,21950,21850,140
|
|
20231127,100400,412959700,21900,21900,21950,21900,22
|
|
20231127,100300,412476900,21850,21850,21900,21850,269
|
|
20231127,100200,406598800,22000,21950,22000,21900,167
|
|
20231127,100100,402939150,21950,22000,22000,21950,137
|
|
20231127,100000,399929900,22050,21950,22050,21950,115
|
|
20231127,095900,397398850,21950,21950,22000,21950,64
|
|
20231127,095800,395992200,22000,22000,22050,21950,179
|
|
20231127,095700,392054750,22000,22000,22000,22000,5
|
|
20231127,095600,391944750,22000,22050,22050,21900,157
|
|
20231127,095500,388491700,22000,22050,22050,22000,33
|
|
20231127,095400,387764400,22000,22050,22050,22000,64
|
|
20231127,095300,386354050,22050,22000,22050,22000,46
|
|
20231127,095200,385340800,22050,22050,22050,22000,22
|
|
20231127,095100,384856250,22000,22050,22050,22000,39
|
|
20231127,095000,383996450,22050,22050,22050,22000,157
|
|
20231127,094900,380540800,22050,21900,22050,21900,33
|
|
20231127,094800,379814700,22000,21900,22000,21900,2110
|
|
20231127,094700,333478700,21950,21950,21950,21900,61
|
|
20231127,094600,332141550,21950,21950,21950,21900,16
|
|
20231127,094500,331791000,21950,21950,21950,21900,89
|
|
20231127,094400,329838300,21950,21900,21950,21900,25
|
|
20231127,094300,329290750,21900,21900,21950,21900,50
|
|
20231127,094200,328194550,21950,21900,21950,21900,63
|
|
20231127,094100,326813000,21900,21900,21950,21900,182
|
|
20231127,094000,322826700,21900,21950,21950,21900,48
|
|
20231127,093900,321773700,21900,21950,21950,21900,11
|
|
20231127,093800,321532350,21950,21950,22000,21800,1774
|
|
20231127,093700,282719600,21950,21900,22000,21900,214
|
|
20231127,093600,278022250,21900,21850,21950,21850,31
|
|
20231127,093500,277342700,21850,21850,21850,21850,15
|
|
20231127,093400,277014950,21900,21850,21900,21850,56
|
|
20231127,093300,275789000,21900,21850,21900,21850,393
|
|
20231127,093200,267182700,21850,21900,21900,21850,104
|
|
20231127,093100,264907650,21900,21850,21900,21800,810
|
|
20231127,093000,247193400,21850,21850,21850,21800,39
|
|
20231127,092900,246341400,21800,21800,21800,21800,83
|
|
20231127,092800,244532000,21800,21850,21850,21800,130
|
|
20231127,092700,241692100,21850,21850,21850,21800,205
|
|
20231127,092600,237213700,21850,21850,21850,21850,33
|
|
20231127,092500,236492650,21850,21800,21850,21800,112
|
|
20231127,092400,234047000,21800,21800,21850,21750,47
|
|
20231127,092300,233021350,21800,21800,21850,21750,946
|
|
20231127,092200,212427850,21750,21800,21800,21750,70
|
|
20231127,092100,210903850,21800,21850,21850,21750,2922
|
|
20231127,092000,147206550,21800,21850,21900,21800,375
|
|
20231127,091900,139016250,21850,21850,21900,21850,148
|
|
20231127,091800,135782400,21800,21850,21900,21800,1103
|
|
20231127,091700,111682500,21850,21850,21850,21850,354
|
|
20231127,091600,103947600,21900,21850,21900,21850,6
|
|
20231127,091500,103816300,21900,21900,21900,21850,39
|
|
20231127,091400,102963950,21900,21850,21900,21850,52
|
|
20231127,091300,101827650,21850,21850,21900,21850,115
|
|
20231127,091200,99314700,21850,21850,21850,21850,0
|
|
20231127,091100,99314700,21850,21900,21900,21850,1010
|
|
20231127,091000,77215000,22000,22000,22000,21950,39
|
|
20231127,090900,76358700,21950,21900,21950,21900,316
|
|
20231127,090800,69433100,21950,21900,21950,21900,42
|
|
20231127,090700,68513100,21900,21900,21900,21900,113
|
|
20231127,090600,66038400,21900,21900,21900,21900,80
|
|
20231127,090500,64286400,21900,21950,21950,21900,224
|
|
20231127,090400,59369650,21950,21950,21950,21950,22
|
|
20231127,090300,58886750,21950,22000,22100,21950,714
|
|
20231127,090200,43187300,22100,22050,22100,22050,371
|
|
20231127,090100,35005450,22050,22100,22100,22050,651
|
|
20231127,090000,20643850,22050,22150,22150,22000,875
|