576 lines
31 KiB
CSV
576 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,183300,7738921800,29100,29100,29100,29100,5418
|
|
20231127,183200,7738921800,29100,29100,29100,29100,0
|
|
20231127,183100,7738921800,29100,29100,29100,29100,0
|
|
20231127,183000,7738921800,29100,29100,29100,29100,0
|
|
20231127,182900,7738921800,29100,29100,29100,29100,0
|
|
20231127,182800,7738921800,29100,29100,29100,29100,0
|
|
20231127,182700,7738921800,29100,29100,29100,29100,0
|
|
20231127,182600,7738921800,29100,29100,29100,29100,0
|
|
20231127,182500,7738921800,29100,29100,29100,29100,0
|
|
20231127,182400,7738921800,29100,29100,29100,29100,0
|
|
20231127,182300,7738921800,29100,29100,29100,29100,0
|
|
20231127,182200,7738921800,29100,29100,29100,29100,0
|
|
20231127,182100,7738921800,29100,29100,29100,29100,0
|
|
20231127,182000,7738921800,29100,29100,29100,29100,0
|
|
20231127,181900,7738921800,29100,29100,29100,29100,0
|
|
20231127,181800,7738921800,29100,29100,29100,29100,0
|
|
20231127,181700,7738921800,29100,29100,29100,29100,0
|
|
20231127,181600,7738921800,29100,29100,29100,29100,0
|
|
20231127,181500,7738921800,29100,29100,29100,29100,0
|
|
20231127,181400,7738921800,29100,29100,29100,29100,0
|
|
20231127,181300,7738921800,29100,29100,29100,29100,0
|
|
20231127,181200,7738921800,29100,29100,29100,29100,0
|
|
20231127,181100,7738921800,29100,29100,29100,29100,0
|
|
20231127,181000,7738921800,29100,29100,29100,29100,0
|
|
20231127,180900,7738921800,29100,29100,29100,29100,0
|
|
20231127,180800,7738921800,29100,29100,29100,29100,0
|
|
20231127,180700,7738921800,29100,29100,29100,29100,0
|
|
20231127,180600,7738921800,29100,29100,29100,29100,0
|
|
20231127,180500,7738921800,29100,29100,29100,29100,0
|
|
20231127,180400,7738921800,29100,29100,29100,29100,0
|
|
20231127,180300,7738921800,29100,29100,29100,29100,5418
|
|
20231127,180200,7738921800,29100,29100,29100,29100,0
|
|
20231127,180100,7738921800,29100,29100,29100,29100,0
|
|
20231127,180000,7738921800,29100,29100,29100,29100,0
|
|
20231127,175900,7738921800,29100,29100,29100,29100,0
|
|
20231127,175800,7738921800,29100,29100,29100,29100,0
|
|
20231127,175700,7738921800,29100,29100,29100,29100,0
|
|
20231127,175600,7738921800,29100,29100,29100,29100,0
|
|
20231127,175500,7738921800,29100,29100,29100,29100,0
|
|
20231127,175400,7738921800,29100,29100,29100,29100,0
|
|
20231127,175300,7738921800,29100,29100,29100,29100,0
|
|
20231127,175200,7738921800,29100,29100,29100,29100,0
|
|
20231127,175100,7738921800,29100,29100,29100,29100,0
|
|
20231127,175000,7738921800,29100,29100,29100,29100,0
|
|
20231127,174900,7738921800,29100,29100,29100,29100,0
|
|
20231127,174800,7738921800,29100,29100,29100,29100,0
|
|
20231127,174700,7738921800,29100,29100,29100,29100,0
|
|
20231127,174600,7738921800,29100,29100,29100,29100,0
|
|
20231127,174500,7738921800,29100,29100,29100,29100,0
|
|
20231127,174400,7738921800,29100,29100,29100,29100,0
|
|
20231127,174300,7738921800,29100,29100,29100,29100,0
|
|
20231127,174200,7738921800,29100,29100,29100,29100,0
|
|
20231127,174100,7738921800,29100,29100,29100,29100,0
|
|
20231127,174000,7738921800,29100,29100,29100,29100,0
|
|
20231127,173900,7738921800,29100,29100,29100,29100,0
|
|
20231127,173800,7738921800,29100,29100,29100,29100,0
|
|
20231127,173700,7738921800,29100,29100,29100,29100,0
|
|
20231127,173600,7738921800,29100,29100,29100,29100,0
|
|
20231127,173500,7738921800,29100,29100,29100,29100,0
|
|
20231127,173400,7738921800,29100,29100,29100,29100,0
|
|
20231127,173300,7738921800,29100,29100,29100,29100,5418
|
|
20231127,173200,7738921800,29100,29100,29100,29100,0
|
|
20231127,173100,7738921800,29100,29100,29100,29100,0
|
|
20231127,173000,7738921800,29100,29100,29100,29100,0
|
|
20231127,172900,7738921800,29100,29100,29100,29100,0
|
|
20231127,172800,7738921800,29100,29100,29100,29100,0
|
|
20231127,172700,7738921800,29100,29100,29100,29100,0
|
|
20231127,172600,7738921800,29100,29100,29100,29100,0
|
|
20231127,172500,7738921800,29100,29100,29100,29100,0
|
|
20231127,172400,7738921800,29100,29100,29100,29100,0
|
|
20231127,172300,7738921800,29100,29100,29100,29100,0
|
|
20231127,172200,7738921800,29100,29100,29100,29100,0
|
|
20231127,172100,7738921800,29100,29100,29100,29100,0
|
|
20231127,172000,7738921800,29100,29100,29100,29100,0
|
|
20231127,171900,7738921800,29100,29100,29100,29100,0
|
|
20231127,171800,7738921800,29100,29100,29100,29100,0
|
|
20231127,171700,7738921800,29100,29100,29100,29100,0
|
|
20231127,171600,7738921800,29100,29100,29100,29100,0
|
|
20231127,171500,7738921800,29100,29100,29100,29100,0
|
|
20231127,171400,7738921800,29100,29100,29100,29100,0
|
|
20231127,171300,7738921800,29100,29100,29100,29100,0
|
|
20231127,171200,7738921800,29100,29100,29100,29100,0
|
|
20231127,171100,7738921800,29100,29100,29100,29100,0
|
|
20231127,171000,7738921800,29100,29100,29100,29100,0
|
|
20231127,170900,7738921800,29100,29100,29100,29100,0
|
|
20231127,170800,7738921800,29100,29100,29100,29100,0
|
|
20231127,170700,7738921800,29100,29100,29100,29100,0
|
|
20231127,170600,7738921800,29100,29100,29100,29100,0
|
|
20231127,170500,7738921800,29100,29100,29100,29100,0
|
|
20231127,170400,7738921800,29100,29100,29100,29100,0
|
|
20231127,170300,7738921800,29100,29100,29100,29100,5418
|
|
20231127,170200,7738921800,29100,29100,29100,29100,0
|
|
20231127,170100,7738921800,29100,29100,29100,29100,0
|
|
20231127,170000,7738921800,29100,29100,29100,29100,0
|
|
20231127,165900,7738921800,29100,29100,29100,29100,0
|
|
20231127,165800,7738921800,29100,29100,29100,29100,0
|
|
20231127,165700,7738921800,29100,29100,29100,29100,0
|
|
20231127,165600,7738921800,29100,29100,29100,29100,0
|
|
20231127,165500,7738921800,29100,29100,29100,29100,0
|
|
20231127,165400,7738921800,29100,29100,29100,29100,0
|
|
20231127,165300,7738921800,29100,29100,29100,29100,0
|
|
20231127,165200,7738921800,29100,29100,29100,29100,0
|
|
20231127,165100,7738921800,29100,29100,29100,29100,0
|
|
20231127,165000,7738921800,29100,29100,29100,29100,0
|
|
20231127,164900,7738921800,29100,29100,29100,29100,0
|
|
20231127,164800,7738921800,29100,29100,29100,29100,0
|
|
20231127,164700,7738921800,29100,29100,29100,29100,0
|
|
20231127,164600,7738921800,29100,29100,29100,29100,0
|
|
20231127,164500,7738921800,29100,29100,29100,29100,0
|
|
20231127,164400,7738921800,29100,29100,29100,29100,0
|
|
20231127,164300,7738921800,29100,29100,29100,29100,0
|
|
20231127,164200,7738921800,29100,29100,29100,29100,0
|
|
20231127,164100,7738921800,29100,29100,29100,29100,0
|
|
20231127,164000,7738921800,29100,29100,29100,29100,0
|
|
20231127,163900,7738921800,29100,29100,29100,29100,0
|
|
20231127,163800,7738921800,29100,29100,29100,29100,0
|
|
20231127,163700,7738921800,29100,29100,29100,29100,0
|
|
20231127,163600,7738921800,29100,29100,29100,29100,0
|
|
20231127,163500,7738921800,29100,29100,29100,29100,0
|
|
20231127,163400,7738921800,29100,29100,29100,29100,0
|
|
20231127,163300,7738921800,29100,29100,29100,29100,5418
|
|
20231127,163200,7738921800,29100,29100,29100,29100,0
|
|
20231127,163100,7738921800,29100,29100,29100,29100,0
|
|
20231127,163000,7738921800,29100,29100,29100,29100,0
|
|
20231127,162900,7738921800,29100,29100,29100,29100,0
|
|
20231127,162800,7738921800,29100,29100,29100,29100,0
|
|
20231127,162700,7738921800,29100,29100,29100,29100,0
|
|
20231127,162600,7738921800,29100,29100,29100,29100,0
|
|
20231127,162500,7738921800,29100,29100,29100,29100,0
|
|
20231127,162400,7738921800,29100,29100,29100,29100,0
|
|
20231127,162300,7738921800,29100,29100,29100,29100,0
|
|
20231127,162200,7738921800,29100,29100,29100,29100,0
|
|
20231127,162100,7738921800,29100,29100,29100,29100,0
|
|
20231127,162000,7738921800,29100,29100,29100,29100,0
|
|
20231127,161900,7738921800,29100,29100,29100,29100,0
|
|
20231127,161800,7738921800,29100,29100,29100,29100,0
|
|
20231127,161700,7738921800,29100,29100,29100,29100,0
|
|
20231127,161600,7738921800,29100,29100,29100,29100,0
|
|
20231127,161500,7738921800,29100,29100,29100,29100,0
|
|
20231127,161400,7738921800,29100,29100,29100,29100,0
|
|
20231127,161300,7738921800,29100,29100,29100,29100,0
|
|
20231127,161200,7738921800,29100,29100,29100,29100,0
|
|
20231127,161100,7738921800,29100,29100,29100,29100,0
|
|
20231127,161000,7738921800,29100,29100,29100,29100,0
|
|
20231127,160900,7738921800,29100,29100,29100,29100,0
|
|
20231127,160800,7738921800,29100,29100,29100,29100,0
|
|
20231127,160700,7738921800,29100,29100,29100,29100,0
|
|
20231127,160600,7738921800,29100,29100,29100,29100,0
|
|
20231127,160500,7738921800,29100,29100,29100,29100,0
|
|
20231127,160400,7738921800,29100,29100,29100,29100,0
|
|
20231127,160300,7738921800,29100,29100,29100,29100,5418
|
|
20231127,160200,7738921800,29100,29100,29100,29100,0
|
|
20231127,160100,7738921800,29100,29100,29100,29100,0
|
|
20231127,160000,7738921800,29100,29100,29100,29100,0
|
|
20231127,155900,7738921800,29100,29100,29100,29100,0
|
|
20231127,155800,7738921800,29100,29100,29100,29100,0
|
|
20231127,155700,7738921800,29100,29100,29100,29100,0
|
|
20231127,155600,7738921800,29100,29100,29100,29100,0
|
|
20231127,155500,7738921800,29100,29100,29100,29100,0
|
|
20231127,155400,7738921800,29100,29100,29100,29100,0
|
|
20231127,155300,7738921800,29100,29100,29100,29100,0
|
|
20231127,155200,7738921800,29100,29100,29100,29100,0
|
|
20231127,155100,7738921800,29100,29100,29100,29100,0
|
|
20231127,155000,7738921800,29100,29100,29100,29100,0
|
|
20231127,154900,7738921800,29100,29100,29100,29100,0
|
|
20231127,154800,7738921800,29100,29100,29100,29100,0
|
|
20231127,154700,7738921800,29100,29100,29100,29100,0
|
|
20231127,154600,7738921800,29100,29100,29100,29100,0
|
|
20231127,154500,7738921800,29100,29100,29100,29100,0
|
|
20231127,154400,7738921800,29100,29100,29100,29100,0
|
|
20231127,154300,7738921800,29100,29100,29100,29100,0
|
|
20231127,154200,7738921800,29100,29100,29100,29100,0
|
|
20231127,154100,7738921800,29100,29100,29100,29100,0
|
|
20231127,154000,7738921800,29100,29100,29100,29100,0
|
|
20231127,153900,7738921800,29100,29100,29100,29100,0
|
|
20231127,153800,7738921800,29100,29100,29100,29100,0
|
|
20231127,153700,7738921800,29100,29100,29100,29100,0
|
|
20231127,153600,7738921800,29100,29100,29100,29100,0
|
|
20231127,153500,7738921800,29100,29100,29100,29100,0
|
|
20231127,153400,7738921800,29100,29100,29100,29100,0
|
|
20231127,153300,7738921800,29100,29100,29100,29100,5418
|
|
20231127,153200,7738921800,29100,29100,29100,29100,0
|
|
20231127,153100,7738921800,29100,29100,29100,29100,0
|
|
20231127,153000,7738921800,29100,29100,29100,29100,5418
|
|
20231127,152900,7581258000,29000,29000,29000,29000,0
|
|
20231127,152800,7581258000,29000,29000,29000,29000,0
|
|
20231127,152700,7581258000,29000,29000,29000,29000,0
|
|
20231127,152600,7581258000,29000,29000,29000,29000,0
|
|
20231127,152500,7581258000,29000,29000,29000,29000,0
|
|
20231127,152400,7581258000,29000,29000,29000,29000,0
|
|
20231127,152300,7581258000,29000,29000,29000,29000,0
|
|
20231127,152200,7581258000,29000,29000,29000,29000,0
|
|
20231127,152100,7581258000,29000,29000,29000,29000,0
|
|
20231127,152000,7581258000,29000,29000,29000,29000,0
|
|
20231127,151900,7581258000,29000,29050,29050,28950,2127
|
|
20231127,151800,7519557250,29050,29050,29050,29000,790
|
|
20231127,151700,7496611250,29100,29050,29100,29050,522
|
|
20231127,151600,7481446100,29100,29050,29100,29050,862
|
|
20231127,151500,7456368250,29050,29050,29100,29000,1536
|
|
20231127,151400,7411744550,29050,29050,29100,29050,531
|
|
20231127,151300,7396315850,29000,29050,29050,29000,12
|
|
20231127,151200,7395967800,29050,29000,29050,28950,255
|
|
20231127,151100,7388573300,29000,29000,29000,28950,838
|
|
20231127,151000,7364303850,29000,29000,29000,29000,373
|
|
20231127,150900,7353486850,29000,29050,29050,29000,853
|
|
20231127,150800,7328732400,29100,29000,29100,28950,2265
|
|
20231127,150700,7263002000,29000,28850,29000,28850,1703
|
|
20231127,150600,7213782050,28950,28950,28950,28850,775
|
|
20231127,150500,7191416900,28950,29000,29000,28900,1210
|
|
20231127,150400,7156439700,29000,28950,29000,28900,621
|
|
20231127,150300,7138459000,28850,28900,28950,28850,1620
|
|
20231127,150200,7091649500,28850,28900,28900,28800,1328
|
|
20231127,150100,7053367500,29000,28950,29000,28950,228
|
|
20231127,150000,7046755850,28900,29000,29050,28900,2140
|
|
20231127,145900,6984867300,29050,29050,29050,29050,282
|
|
20231127,145800,6976675200,29050,29100,29100,29050,347
|
|
20231127,145700,6966588700,29100,29100,29100,29050,300
|
|
20231127,145600,6957859600,29100,29050,29100,29000,429
|
|
20231127,145500,6945394350,29100,29000,29100,29000,278
|
|
20231127,145400,6937317100,29050,29000,29050,29000,142
|
|
20231127,145300,6933192900,29000,29000,29050,28950,1788
|
|
20231127,145200,6881314000,29000,29000,29000,28950,255
|
|
20231127,145100,6873925850,29000,29000,29000,29000,154
|
|
20231127,145000,6869459850,29000,29000,29000,28900,393
|
|
20231127,144900,6858070150,29000,29000,29000,28900,789
|
|
20231127,144800,6835220050,28900,28950,29000,28900,1620
|
|
20231127,144700,6788331350,28950,29000,29000,28950,1677
|
|
20231127,144600,6739774650,29000,29000,29000,28950,434
|
|
20231127,144500,6727189650,29000,29000,29050,29000,232
|
|
20231127,144400,6720460350,29000,29050,29050,29000,63
|
|
20231127,144300,6718632800,29000,29000,29050,29000,136
|
|
20231127,144200,6714686050,29050,29000,29050,29000,1068
|
|
20231127,144100,6683709800,29050,29100,29100,29050,43
|
|
20231127,144000,6682460300,29100,29200,29200,29050,488
|
|
20231127,143900,6668258700,29200,29200,29200,29200,207
|
|
20231127,143800,6662214300,29200,29150,29200,29050,1308
|
|
20231127,143700,6624041450,29100,29100,29100,29100,509
|
|
20231127,143600,6609229550,29100,29100,29100,29050,964
|
|
20231127,143500,6581202650,29100,29000,29100,28950,2709
|
|
20231127,143400,6502629150,29000,28950,29000,28950,365
|
|
20231127,143300,6492046700,28950,28950,28950,28850,1934
|
|
20231127,143200,6436068000,28900,28950,28950,28850,1366
|
|
20231127,143100,6396584850,28900,28850,28900,28850,432
|
|
20231127,143000,6384104950,28850,28900,28900,28800,120
|
|
20231127,142900,6380643550,28850,28850,28900,28750,1251
|
|
20231127,142800,6344624500,28850,28850,28850,28800,734
|
|
20231127,142700,6323467400,28850,28800,28850,28800,308
|
|
20231127,142600,6314596150,28800,28800,28900,28750,881
|
|
20231127,142500,6289207250,28800,28850,28900,28800,2219
|
|
20231127,142400,6225245000,28800,28850,28850,28800,2373
|
|
20231127,142300,6156891300,28900,28900,28900,28850,1540
|
|
20231127,142200,6112450300,28900,28950,28950,28900,347
|
|
20231127,142100,6102420000,28950,28850,28950,28850,817
|
|
20231127,142000,6078825650,28850,28800,28850,28800,4869
|
|
20231127,141900,5938553300,28850,29000,29050,28850,7657
|
|
20231127,141800,5716964850,29050,29050,29050,29000,321
|
|
20231127,141700,5707654800,29050,29050,29050,29050,224
|
|
20231127,141600,5701147600,29050,29050,29050,29050,53
|
|
20231127,141500,5699607950,29050,29050,29050,29000,167
|
|
20231127,141400,5694756650,29050,29050,29050,29050,510
|
|
20231127,141300,5679941150,29050,29050,29050,29050,576
|
|
20231127,141200,5663208350,29000,29050,29050,29000,214
|
|
20231127,141100,5656991900,29050,29000,29050,29000,5
|
|
20231127,141000,5656846700,29050,29050,29050,29050,2
|
|
20231127,140900,5656788600,29050,29050,29050,29050,91
|
|
20231127,140800,5654145050,29100,29050,29100,29050,11
|
|
20231127,140700,5653825000,29100,29050,29100,29000,1046
|
|
20231127,140600,5623467650,29050,29050,29050,29050,778
|
|
20231127,140500,5600866750,29050,29050,29050,29050,2
|
|
20231127,140400,5600808650,29050,29050,29050,29050,229
|
|
20231127,140300,5594156200,29050,29050,29100,29050,582
|
|
20231127,140200,5577249050,29050,29050,29100,29000,374
|
|
20231127,140100,5566392800,29050,29100,29100,29050,795
|
|
20231127,140000,5543298000,29050,29100,29100,29050,480
|
|
20231127,135900,5529338000,29150,29150,29150,29150,9
|
|
20231127,135800,5529075650,29150,29200,29200,29100,437
|
|
20231127,135700,5516348950,29100,29100,29200,29100,23
|
|
20231127,135600,5515679550,29100,29150,29150,29100,700
|
|
20231127,135500,5495283200,29200,29200,29200,29200,120
|
|
20231127,135400,5491779200,29100,29150,29200,29100,589
|
|
20231127,135300,5474582650,29200,29150,29200,29150,188
|
|
20231127,135200,5469102400,29150,29150,29150,29150,401
|
|
20231127,135100,5457413250,29150,29150,29200,29150,153
|
|
20231127,135000,5452950950,29150,29100,29150,29100,508
|
|
20231127,134900,5438153950,29100,29100,29100,29100,51
|
|
20231127,134800,5436669850,29050,29050,29100,29000,585
|
|
20231127,134700,5419693350,29000,29100,29100,29000,403
|
|
20231127,134600,5407969650,29100,29050,29100,29000,1849
|
|
20231127,134500,5354258050,29050,29050,29050,29050,32
|
|
20231127,134400,5353328450,29050,29100,29100,29050,247
|
|
20231127,134300,5346152900,29050,29000,29050,29000,449
|
|
20231127,134200,5333125950,29000,29000,29050,29000,1564
|
|
20231127,134100,5287769600,28950,29050,29050,28950,621
|
|
20231127,134000,5269775900,29000,29050,29100,29000,1981
|
|
20231127,133900,5212266100,29100,29100,29100,29100,456
|
|
20231127,133800,5198996500,29150,29150,29150,29150,2
|
|
20231127,133700,5198938200,29100,29100,29100,29100,81
|
|
20231127,133600,5196581100,29100,29100,29100,29100,0
|
|
20231127,133500,5196581100,29100,29100,29100,29100,475
|
|
20231127,133400,5182758600,29100,29100,29150,29100,88
|
|
20231127,133300,5180196450,29150,29150,29150,29100,55
|
|
20231127,133200,5178593250,29100,29100,29100,29100,162
|
|
20231127,133100,5173879050,29100,29100,29100,29100,0
|
|
20231127,133000,5173879050,29100,29100,29100,29100,3
|
|
20231127,132900,5173791750,29150,29200,29200,29150,302
|
|
20231127,132800,5164988300,29250,29200,29250,29200,2
|
|
20231127,132700,5164929850,29150,29200,29250,29150,273
|
|
20231127,132600,5156969550,29200,29150,29200,29150,105
|
|
20231127,132500,5153905400,29150,29100,29150,29100,377
|
|
20231127,132400,5142931650,29150,29100,29150,29000,1237
|
|
20231127,132300,5106979850,29100,29150,29150,28950,11575
|
|
20231127,132200,4771046900,29150,29150,29150,29150,113
|
|
20231127,132100,4767752950,29150,29100,29200,29100,456
|
|
20231127,132000,4754461750,29100,29150,29200,29100,4191
|
|
20231127,131900,4632383000,29150,29250,29250,29150,340
|
|
20231127,131800,4622464850,29250,29200,29250,29200,802
|
|
20231127,131700,4599046400,29200,29150,29200,29150,91
|
|
20231127,131600,4596389750,29150,29150,29150,29150,1971
|
|
20231127,131500,4538935100,29200,29200,29200,29200,311
|
|
20231127,131400,4529853900,29200,29200,29200,29150,60
|
|
20231127,131300,4528102300,29200,29200,29200,29200,403
|
|
20231127,131200,4516334700,29200,29200,29250,29200,99
|
|
20231127,131100,4513443300,29200,29200,29200,29200,306
|
|
20231127,131000,4504508100,29200,29200,29200,29200,192
|
|
20231127,130900,4498901700,29250,29300,29300,29250,21
|
|
20231127,130800,4498286700,29300,29250,29300,29250,53
|
|
20231127,130700,4496733850,29200,29200,29200,29200,3
|
|
20231127,130600,4496646250,29200,29250,29250,29200,150
|
|
20231127,130500,4492261250,29300,29200,29300,29150,658
|
|
20231127,130400,4473048850,29200,29200,29200,29150,67
|
|
20231127,130300,4471094250,29200,29250,29250,29200,418
|
|
20231127,130200,4458887700,29250,29250,29250,29250,0
|
|
20231127,130100,4458887700,29250,29250,29250,29250,92
|
|
20231127,130000,4456196700,29250,29250,29250,29250,1
|
|
20231127,125900,4456167450,29200,29200,29250,29200,512
|
|
20231127,125800,4441216050,29200,29200,29200,29200,30
|
|
20231127,125700,4440340050,29200,29250,29250,29200,1093
|
|
20231127,125600,4408417900,29250,29200,29250,29200,27
|
|
20231127,125500,4407628200,29200,29200,29250,29200,321
|
|
20231127,125400,4398254000,29200,29250,29250,29200,994
|
|
20231127,125300,4369229150,29200,29250,29250,29200,132
|
|
20231127,125200,4365368250,29250,29250,29250,29250,18
|
|
20231127,125100,4364841750,29200,29250,29250,29200,226
|
|
20231127,125000,4358242500,29250,29250,29250,29250,10
|
|
20231127,124900,4357950000,29250,29200,29250,29200,222
|
|
20231127,124800,4351466050,29200,29200,29200,29200,67
|
|
20231127,124700,4349509650,29150,29150,29150,29150,213
|
|
20231127,124600,4343300700,29200,29150,29200,29150,137
|
|
20231127,124500,4339306850,29150,29200,29200,29150,85
|
|
20231127,124400,4336828750,29150,29200,29200,29150,131
|
|
20231127,124300,4333010050,29250,29200,29250,29200,316
|
|
20231127,124200,4323782800,29200,29200,29200,29200,566
|
|
20231127,124100,4307255600,29200,29200,29200,29150,3286
|
|
20231127,124000,4211464450,29200,29150,29200,29150,6
|
|
20231127,123900,4211289350,29150,29250,29250,29150,3770
|
|
20231127,123800,4101231700,29250,29250,29250,29250,2043
|
|
20231127,123700,4041473950,29250,29250,29250,29200,143
|
|
20231127,123600,4037296500,29250,29250,29250,29200,207
|
|
20231127,123500,4031243550,29250,29350,29350,29250,1368
|
|
20231127,123400,3991227400,29300,29350,29350,29250,456
|
|
20231127,123300,3977886400,29300,29300,29300,29250,241
|
|
20231127,123200,3970825150,29300,29300,29300,29300,162
|
|
20231127,123100,3966078550,29300,29350,29350,29300,144
|
|
20231127,123000,3961856850,29300,29300,29300,29300,1375
|
|
20231127,122900,3921569350,29350,29350,29350,29350,2
|
|
20231127,122800,3921510650,29300,29300,29300,29300,86
|
|
20231127,122700,3918990850,29300,29300,29300,29300,63
|
|
20231127,122600,3917144950,29300,29250,29300,29250,222
|
|
20231127,122500,3910640800,29250,29300,29350,29250,1452
|
|
20231127,122400,3868141200,29300,29350,29350,29300,113
|
|
20231127,122300,3864826150,29350,29350,29350,29350,4
|
|
20231127,122200,3864708750,29300,29350,29350,29300,583
|
|
20231127,122100,3847610200,29350,29300,29400,29300,356
|
|
20231127,122000,3837178050,29300,29400,29400,29300,743
|
|
20231127,121900,3815408050,29400,29300,29400,29300,492
|
|
20231127,121800,3800987550,29300,29350,29350,29300,655
|
|
20231127,121700,3781783950,29350,29400,29400,29350,14
|
|
20231127,121600,3781373000,29350,29300,29400,29300,803
|
|
20231127,121500,3757840000,29300,29300,29300,29300,65
|
|
20231127,121400,3755935500,29400,29300,29400,29250,399
|
|
20231127,121300,3744232500,29300,29350,29350,29300,1047
|
|
20231127,121200,3713549800,29300,29400,29400,29300,307
|
|
20231127,121100,3704528600,29400,29350,29450,29300,536
|
|
20231127,121000,3688794050,29300,29300,29350,29300,506
|
|
20231127,120900,3673958150,29300,29300,29350,29300,1310
|
|
20231127,120800,3635568750,29350,29350,29350,29350,733
|
|
20231127,120700,3614055200,29350,29400,29400,29350,135
|
|
20231127,120600,3610086450,29350,29400,29400,29350,239
|
|
20231127,120500,3603060100,29400,29350,29400,29350,49
|
|
20231127,120400,3601621400,29350,29350,29350,29350,418
|
|
20231127,120300,3589353100,29400,29400,29400,29400,70
|
|
20231127,120200,3587295100,29400,29350,29400,29350,130
|
|
20231127,120100,3583479550,29350,29350,29350,29350,435
|
|
20231127,120000,3570712300,29350,29400,29400,29350,1662
|
|
20231127,115900,3521925050,29400,29350,29400,29350,875
|
|
20231127,115800,3496201900,29350,29400,29400,29350,439
|
|
20231127,115700,3483300300,29400,29450,29450,29400,1040
|
|
20231127,115600,3452724200,29450,29450,29450,29400,1959
|
|
20231127,115500,3395121650,29450,29450,29500,29450,3452
|
|
20231127,115400,3293460200,29450,29550,29550,29450,125
|
|
20231127,115300,3289770550,29500,29500,29550,29500,147
|
|
20231127,115200,3285429050,29500,29500,29500,29450,365
|
|
20231127,115100,3274661600,29500,29550,29550,29500,408
|
|
20231127,115000,3262625350,29550,29550,29550,29550,67
|
|
20231127,114900,3260645500,29500,29500,29500,29500,105
|
|
20231127,114800,3257548000,29550,29500,29550,29500,50
|
|
20231127,114700,3256072950,29500,29500,29500,29500,248
|
|
20231127,114600,3248756950,29500,29500,29500,29500,13
|
|
20231127,114500,3248373450,29500,29500,29500,29450,478
|
|
20231127,114400,3234290850,29500,29500,29500,29500,130
|
|
20231127,114300,3230455850,29500,29550,29550,29500,1982
|
|
20231127,114200,3171986750,29550,29550,29550,29550,1472
|
|
20231127,114100,3128489150,29550,29600,29600,29550,826
|
|
20231127,114000,3104080600,29600,29600,29600,29600,1440
|
|
20231127,113900,3061456600,29600,29600,29600,29600,71
|
|
20231127,113800,3059355000,29600,29600,29600,29600,0
|
|
20231127,113700,3059355000,29600,29650,29650,29600,41
|
|
20231127,113600,3058140600,29650,29650,29650,29650,34
|
|
20231127,113500,3057132500,29650,29650,29650,29650,553
|
|
20231127,113400,3040736050,29650,29650,29650,29650,262
|
|
20231127,113300,3032967750,29650,29650,29650,29650,642
|
|
20231127,113200,3013932450,29650,29650,29650,29650,50
|
|
20231127,113100,3012449950,29650,29650,29650,29650,10
|
|
20231127,113000,3012153450,29650,29650,29650,29650,406
|
|
20231127,112900,3000115550,29650,29650,29650,29650,1000
|
|
20231127,112800,2970465550,29650,29700,29750,29650,941
|
|
20231127,112700,2942562100,29700,29700,29700,29700,3
|
|
20231127,112600,2942473000,29700,29750,29750,29700,1193
|
|
20231127,112500,2907040850,29750,29750,29750,29750,3
|
|
20231127,112400,2906951600,29750,29750,29750,29750,258
|
|
20231127,112300,2899276100,29750,29750,29750,29750,3
|
|
20231127,112200,2899186850,29750,29700,29750,29700,134
|
|
20231127,112100,2895207000,29700,29750,29750,29700,259
|
|
20231127,112000,2887504150,29750,29750,29750,29750,71
|
|
20231127,111900,2885391900,29750,29750,29750,29750,14
|
|
20231127,111800,2884975400,29750,29750,29750,29750,93
|
|
20231127,111700,2882208650,29750,29750,29750,29750,3
|
|
20231127,111600,2882119400,29750,29800,29800,29750,3
|
|
20231127,111500,2882030100,29700,29700,29800,29700,49
|
|
20231127,111400,2880573100,29700,29700,29700,29700,398
|
|
20231127,111300,2868752500,29700,29700,29700,29700,109
|
|
20231127,111200,2865515200,29700,29700,29750,29700,296
|
|
20231127,111100,2856723500,29700,29800,29800,29700,526
|
|
20231127,111000,2841091700,29800,29800,29800,29750,310
|
|
20231127,110900,2831868700,29800,29750,29800,29750,550
|
|
20231127,110800,2815491000,29750,29800,29800,29750,80
|
|
20231127,110700,2813107650,29750,29800,29800,29750,58
|
|
20231127,110600,2811381100,29800,29800,29800,29800,4
|
|
20231127,110500,2811261900,29800,29850,29850,29800,111
|
|
20231127,110400,2807954050,29800,29800,29800,29800,21
|
|
20231127,110300,2807328250,29850,29800,29850,29800,1001
|
|
20231127,110200,2777498400,29850,29850,29900,29850,493
|
|
20231127,110100,2762773850,29850,29850,29850,29850,200
|
|
20231127,110000,2756803850,29800,29900,29900,29800,50
|
|
20231127,105900,2755312450,29850,29900,29900,29850,28
|
|
20231127,105800,2754476200,29900,29900,29900,29900,1
|
|
20231127,105700,2754446300,29900,29850,29900,29800,367
|
|
20231127,105600,2743496500,29850,29850,29950,29850,107
|
|
20231127,105500,2740300450,29950,29850,29950,29850,407
|
|
20231127,105400,2728121400,29850,29850,29850,29850,113
|
|
20231127,105300,2724748350,29950,29950,29950,29800,171
|
|
20231127,105200,2719645150,29800,29850,29850,29800,320
|
|
20231127,105100,2710104150,30000,29900,30000,29850,915
|
|
20231127,105000,2682708350,29900,29900,29900,29900,176
|
|
20231127,104900,2677445950,29850,29850,29850,29850,446
|
|
20231127,104800,2664132850,29850,29800,29850,29800,106
|
|
20231127,104700,2660974000,29850,29850,29900,29850,827
|
|
20231127,104600,2636264300,29850,29750,29850,29750,1703
|
|
20231127,104500,2585510150,29750,29750,29750,29750,12
|
|
20231127,104400,2585153150,29750,29800,29800,29750,44
|
|
20231127,104300,2583842150,29800,29750,29800,29750,1527
|
|
20231127,104200,2538413150,29750,29750,29750,29750,5
|
|
20231127,104100,2538264400,29750,29750,29750,29700,254
|
|
20231127,104000,2530719600,29750,29750,29750,29700,8
|
|
20231127,103900,2530481700,29750,29750,29750,29750,19
|
|
20231127,103800,2529916450,29750,29750,29750,29650,416
|
|
20231127,103700,2517540550,29650,29650,29650,29650,70
|
|
20231127,103600,2515465050,29650,29650,29650,29650,22
|
|
20231127,103500,2514812750,29650,29650,29750,29650,636
|
|
20231127,103400,2495923900,29650,29700,29700,29650,18
|
|
20231127,103300,2495389350,29650,29650,29700,29650,361
|
|
20231127,103200,2484685650,29650,29650,29650,29650,671
|
|
20231127,103100,2464790500,29700,29700,29700,29700,524
|
|
20231127,103000,2449227700,29750,29700,29750,29700,108
|
|
20231127,102900,2446020000,29650,29650,29700,29600,1063
|
|
20231127,102800,2414551500,29650,29600,29700,29600,80
|
|
20231127,102700,2412180450,29650,29650,29650,29650,243
|
|
20231127,102600,2404975500,29700,29650,29700,29650,61
|
|
20231127,102500,2403166300,29650,29700,29700,29650,1195
|
|
20231127,102400,2367733550,29650,29700,29700,29650,47
|
|
20231127,102300,2366337900,29700,29700,29700,29700,1
|
|
20231127,102200,2366308200,29700,29700,29700,29700,707
|
|
20231127,102100,2345310300,29750,29800,29800,29750,733
|
|
20231127,102000,2323503050,29800,29800,29800,29800,1
|
|
20231127,101900,2323473250,29800,29800,29850,29800,1384
|
|
20231127,101800,2282217500,29850,29850,29850,29850,368
|
|
20231127,101700,2271232700,29850,29850,29850,29850,307
|
|
20231127,101600,2262068750,29850,29800,29850,29800,355
|
|
20231127,101500,2251479900,29800,29800,29800,29800,73
|
|
20231127,101400,2249304500,29850,29850,29850,29850,200
|
|
20231127,101300,2243334500,29850,29800,29850,29800,119
|
|
20231127,101200,2239788150,29750,29750,29800,29750,749
|
|
20231127,101100,2217494650,29800,29750,29800,29750,318
|
|
20231127,101000,2208029000,29800,29750,29800,29750,31
|
|
20231127,100900,2207106700,29750,29750,29750,29750,108
|
|
20231127,100800,2203893700,29750,29750,29750,29750,230
|
|
20231127,100700,2197051200,29750,29550,29750,29550,1171
|
|
20231127,100600,2162363600,29550,29550,29600,29550,1211
|
|
20231127,100500,2126578400,29550,29600,29600,29550,251
|
|
20231127,100400,2119152150,29600,29600,29600,29600,902
|
|
20231127,100300,2092452950,29650,29600,29650,29600,76
|
|
20231127,100200,2090202850,29600,29600,29600,29600,419
|
|
20231127,100100,2077800450,29600,29650,29650,29600,405
|
|
20231127,100000,2065811900,29650,29650,29650,29650,49
|
|
20231127,095900,2064359050,29650,29650,29650,29650,437
|
|
20231127,095800,2051402000,29700,29650,29700,29650,2
|
|
20231127,095700,2051342650,29650,29650,29700,29650,178
|
|
20231127,095600,2046056500,29600,29700,29750,29600,790
|
|
20231127,095500,2022662200,29700,29650,29700,29650,21
|
|
20231127,095400,2022039500,29650,29600,29650,29600,119
|
|
20231127,095300,2018511950,29600,29600,29600,29600,238
|
|
20231127,095200,2011467150,29600,29650,29650,29600,1078
|
|
20231127,095100,1979556400,29650,29750,29750,29650,489
|
|
20231127,095000,1965056600,29750,29650,29750,29600,791
|
|
20231127,094900,1941613200,29650,29600,29650,29550,235
|
|
20231127,094800,1934660750,29600,29600,29650,29600,1100
|
|
20231127,094700,1902100650,29650,29650,29650,29600,194
|
|
20231127,094600,1896349050,29650,29700,29700,29650,1508
|
|
20231127,094500,1851636800,29650,29750,29750,29650,1445
|
|
20231127,094400,1808747250,29800,29800,29800,29750,358
|
|
20231127,094300,1798096150,29800,29750,29850,29700,95
|
|
20231127,094200,1795272000,29900,29800,29900,29750,1160
|
|
20231127,094100,1760617750,29900,29900,30000,29800,1059
|
|
20231127,094000,1728975500,30000,29850,30050,29850,2007
|
|
20231127,093900,1668748600,29950,29900,30000,29850,4103
|
|
20231127,093800,1545726250,29900,29750,29900,29750,1294
|
|
20231127,093700,1507170750,29800,29800,29800,29750,407
|
|
20231127,093600,1495044700,29850,29800,29850,29800,372
|
|
20231127,093500,1483948200,29800,29800,29800,29800,2
|
|
20231127,093400,1483888600,29800,29800,29850,29800,354
|
|
20231127,093300,1473331400,29650,29750,29800,29650,1175
|
|
20231127,093200,1438431300,29800,29700,29800,29650,1460
|
|
20231127,093100,1395021400,29700,29700,29750,29700,751
|
|
20231127,093000,1372716600,29700,29700,29750,29700,476
|
|
20231127,092900,1358578950,29700,29600,29700,29600,2394
|
|
20231127,092800,1287666200,29550,29550,29550,29550,626
|
|
20231127,092700,1269167900,29550,29600,29600,29550,697
|
|
20231127,092600,1248555450,29650,29650,29700,29650,450
|
|
20231127,092500,1235195250,29700,29650,29700,29650,640
|
|
20231127,092400,1216194050,29750,29600,29750,29500,3151
|
|
20231127,092300,1122905100,29550,29600,29600,29500,2280
|
|
20231127,092200,1055611200,29600,29500,29600,29450,2107
|
|
20231127,092100,993433250,29500,29600,29600,29450,1505
|
|
20231127,092000,949052350,29600,29550,29600,29500,4055
|
|
20231127,091900,829299650,29550,29650,29650,29550,1397
|
|
20231127,091800,787950100,29650,29700,29700,29650,339
|
|
20231127,091700,777897450,29650,29650,29750,29650,699
|
|
20231127,091600,757156400,29700,29700,29700,29650,257
|
|
20231127,091500,749527650,29650,29600,29750,29600,859
|
|
20231127,091400,724063100,29600,29700,29700,29600,2099
|
|
20231127,091300,661881300,29650,29700,29750,29600,1864
|
|
20231127,091200,606636700,29700,29750,29750,29700,282
|
|
20231127,091100,598255150,29750,29750,29750,29700,607
|
|
20231127,091000,580199450,29800,29750,29850,29700,864
|
|
20231127,090900,554478850,29750,29750,29800,29700,1777
|
|
20231127,090800,501605850,29700,29800,29800,29650,3168
|
|
20231127,090700,407426500,29800,29900,29950,29800,1210
|
|
20231127,090600,371280650,29900,30100,30100,29900,1410
|
|
20231127,090500,328987700,30100,30100,30200,30050,205
|
|
20231127,090400,322811800,30000,30100,30200,30000,890
|
|
20231127,090300,296091100,30250,30300,30300,30100,2117
|
|
20231127,090200,232334650,30300,30250,30300,30100,1415
|
|
20231127,090100,189601450,30250,30000,30250,30000,1949
|
|
20231127,090000,131100000,30000,30000,30000,30000,4370
|