617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,191400,2098884300,24500,24500,24500,24500,1891
|
|
20231127,191300,2098884300,24500,24500,24500,24500,0
|
|
20231127,191200,2098884300,24500,24500,24500,24500,0
|
|
20231127,191100,2098884300,24500,24500,24500,24500,0
|
|
20231127,191000,2098884300,24500,24500,24500,24500,0
|
|
20231127,190900,2098884300,24500,24500,24500,24500,0
|
|
20231127,190800,2098884300,24500,24500,24500,24500,0
|
|
20231127,190700,2098884300,24500,24500,24500,24500,0
|
|
20231127,190600,2098884300,24500,24500,24500,24500,0
|
|
20231127,190500,2098884300,24500,24500,24500,24500,0
|
|
20231127,190400,2098884300,24500,24500,24500,24500,0
|
|
20231127,190300,2098884300,24500,24500,24500,24500,0
|
|
20231127,190200,2098884300,24500,24500,24500,24500,0
|
|
20231127,190100,2098884300,24500,24500,24500,24500,0
|
|
20231127,190000,2098884300,24500,24500,24500,24500,0
|
|
20231127,185900,2098884300,24500,24500,24500,24500,0
|
|
20231127,185800,2098884300,24500,24500,24500,24500,0
|
|
20231127,185700,2098884300,24500,24500,24500,24500,0
|
|
20231127,185600,2098884300,24500,24500,24500,24500,0
|
|
20231127,185500,2098884300,24500,24500,24500,24500,0
|
|
20231127,185400,2098884300,24500,24500,24500,24500,0
|
|
20231127,185300,2098884300,24500,24500,24500,24500,0
|
|
20231127,185200,2098884300,24500,24500,24500,24500,0
|
|
20231127,185100,2098884300,24500,24500,24500,24500,0
|
|
20231127,185000,2098884300,24500,24500,24500,24500,0
|
|
20231127,184900,2098884300,24500,24500,24500,24500,0
|
|
20231127,184800,2098884300,24500,24500,24500,24500,0
|
|
20231127,184700,2098884300,24500,24500,24500,24500,0
|
|
20231127,184600,2098884300,24500,24500,24500,24500,0
|
|
20231127,184500,2098884300,24500,24500,24500,24500,0
|
|
20231127,184400,2098884300,24500,24500,24500,24500,1891
|
|
20231127,184300,2098884300,24500,24500,24500,24500,0
|
|
20231127,184200,2098884300,24500,24500,24500,24500,0
|
|
20231127,184100,2098884300,24500,24500,24500,24500,0
|
|
20231127,184000,2098884300,24500,24500,24500,24500,0
|
|
20231127,183900,2098884300,24500,24500,24500,24500,0
|
|
20231127,183800,2098884300,24500,24500,24500,24500,0
|
|
20231127,183700,2098884300,24500,24500,24500,24500,0
|
|
20231127,183600,2098884300,24500,24500,24500,24500,0
|
|
20231127,183500,2098884300,24500,24500,24500,24500,0
|
|
20231127,183400,2098884300,24500,24500,24500,24500,0
|
|
20231127,183300,2098884300,24500,24500,24500,24500,0
|
|
20231127,183200,2098884300,24500,24500,24500,24500,0
|
|
20231127,183100,2098884300,24500,24500,24500,24500,0
|
|
20231127,183000,2098884300,24500,24500,24500,24500,0
|
|
20231127,182900,2098884300,24500,24500,24500,24500,0
|
|
20231127,182800,2098884300,24500,24500,24500,24500,0
|
|
20231127,182700,2098884300,24500,24500,24500,24500,0
|
|
20231127,182600,2098884300,24500,24500,24500,24500,0
|
|
20231127,182500,2098884300,24500,24500,24500,24500,0
|
|
20231127,182400,2098884300,24500,24500,24500,24500,0
|
|
20231127,182300,2098884300,24500,24500,24500,24500,0
|
|
20231127,182200,2098884300,24500,24500,24500,24500,0
|
|
20231127,182100,2098884300,24500,24500,24500,24500,0
|
|
20231127,182000,2098884300,24500,24500,24500,24500,0
|
|
20231127,181900,2098884300,24500,24500,24500,24500,0
|
|
20231127,181800,2098884300,24500,24500,24500,24500,0
|
|
20231127,181700,2098884300,24500,24500,24500,24500,0
|
|
20231127,181600,2098884300,24500,24500,24500,24500,0
|
|
20231127,181500,2098884300,24500,24500,24500,24500,0
|
|
20231127,181400,2098884300,24500,24500,24500,24500,1891
|
|
20231127,181300,2098884300,24500,24500,24500,24500,0
|
|
20231127,181200,2098884300,24500,24500,24500,24500,0
|
|
20231127,181100,2098884300,24500,24500,24500,24500,0
|
|
20231127,181000,2098884300,24500,24500,24500,24500,0
|
|
20231127,180900,2098884300,24500,24500,24500,24500,0
|
|
20231127,180800,2098884300,24500,24500,24500,24500,0
|
|
20231127,180700,2098884300,24500,24500,24500,24500,0
|
|
20231127,180600,2098884300,24500,24500,24500,24500,0
|
|
20231127,180500,2098884300,24500,24500,24500,24500,0
|
|
20231127,180400,2098884300,24500,24500,24500,24500,0
|
|
20231127,180300,2098884300,24500,24500,24500,24500,0
|
|
20231127,180200,2098884300,24500,24500,24500,24500,0
|
|
20231127,180100,2098884300,24500,24500,24500,24500,0
|
|
20231127,180000,2098884300,24500,24500,24500,24500,0
|
|
20231127,175900,2098884300,24500,24500,24500,24500,0
|
|
20231127,175800,2098884300,24500,24500,24500,24500,0
|
|
20231127,175700,2098884300,24500,24500,24500,24500,0
|
|
20231127,175600,2098884300,24500,24500,24500,24500,0
|
|
20231127,175500,2098884300,24500,24500,24500,24500,0
|
|
20231127,175400,2098884300,24500,24500,24500,24500,0
|
|
20231127,175300,2098884300,24500,24500,24500,24500,0
|
|
20231127,175200,2098884300,24500,24500,24500,24500,0
|
|
20231127,175100,2098884300,24500,24500,24500,24500,0
|
|
20231127,175000,2098884300,24500,24500,24500,24500,0
|
|
20231127,174900,2098884300,24500,24500,24500,24500,0
|
|
20231127,174800,2098884300,24500,24500,24500,24500,0
|
|
20231127,174700,2098884300,24500,24500,24500,24500,0
|
|
20231127,174600,2098884300,24500,24500,24500,24500,0
|
|
20231127,174500,2098884300,24500,24500,24500,24500,0
|
|
20231127,174400,2098884300,24500,24500,24500,24500,1891
|
|
20231127,174300,2098884300,24500,24500,24500,24500,0
|
|
20231127,174200,2098884300,24500,24500,24500,24500,0
|
|
20231127,174100,2098884300,24500,24500,24500,24500,0
|
|
20231127,174000,2098884300,24500,24500,24500,24500,0
|
|
20231127,173900,2098884300,24500,24500,24500,24500,0
|
|
20231127,173800,2098884300,24500,24500,24500,24500,0
|
|
20231127,173700,2098884300,24500,24500,24500,24500,0
|
|
20231127,173600,2098884300,24500,24500,24500,24500,0
|
|
20231127,173500,2098884300,24500,24500,24500,24500,0
|
|
20231127,173400,2098884300,24500,24500,24500,24500,0
|
|
20231127,173300,2098884300,24500,24500,24500,24500,0
|
|
20231127,173200,2098884300,24500,24500,24500,24500,0
|
|
20231127,173100,2098884300,24500,24500,24500,24500,0
|
|
20231127,173000,2098884300,24500,24500,24500,24500,0
|
|
20231127,172900,2098884300,24500,24500,24500,24500,0
|
|
20231127,172800,2098884300,24500,24500,24500,24500,0
|
|
20231127,172700,2098884300,24500,24500,24500,24500,0
|
|
20231127,172600,2098884300,24500,24500,24500,24500,0
|
|
20231127,172500,2098884300,24500,24500,24500,24500,0
|
|
20231127,172400,2098884300,24500,24500,24500,24500,0
|
|
20231127,172300,2098884300,24500,24500,24500,24500,0
|
|
20231127,172200,2098884300,24500,24500,24500,24500,0
|
|
20231127,172100,2098884300,24500,24500,24500,24500,0
|
|
20231127,172000,2098884300,24500,24500,24500,24500,0
|
|
20231127,171900,2098884300,24500,24500,24500,24500,0
|
|
20231127,171800,2098884300,24500,24500,24500,24500,0
|
|
20231127,171700,2098884300,24500,24500,24500,24500,0
|
|
20231127,171600,2098884300,24500,24500,24500,24500,0
|
|
20231127,171500,2098884300,24500,24500,24500,24500,0
|
|
20231127,171400,2098884300,24500,24500,24500,24500,1891
|
|
20231127,171300,2098884300,24500,24500,24500,24500,0
|
|
20231127,171200,2098884300,24500,24500,24500,24500,0
|
|
20231127,171100,2098884300,24500,24500,24500,24500,0
|
|
20231127,171000,2098884300,24500,24500,24500,24500,0
|
|
20231127,170900,2098884300,24500,24500,24500,24500,0
|
|
20231127,170800,2098884300,24500,24500,24500,24500,0
|
|
20231127,170700,2098884300,24500,24500,24500,24500,0
|
|
20231127,170600,2098884300,24500,24500,24500,24500,0
|
|
20231127,170500,2098884300,24500,24500,24500,24500,0
|
|
20231127,170400,2098884300,24500,24500,24500,24500,0
|
|
20231127,170300,2098884300,24500,24500,24500,24500,0
|
|
20231127,170200,2098884300,24500,24500,24500,24500,0
|
|
20231127,170100,2098884300,24500,24500,24500,24500,0
|
|
20231127,170000,2098884300,24500,24500,24500,24500,0
|
|
20231127,165900,2098884300,24500,24500,24500,24500,0
|
|
20231127,165800,2098884300,24500,24500,24500,24500,0
|
|
20231127,165700,2098884300,24500,24500,24500,24500,0
|
|
20231127,165600,2098884300,24500,24500,24500,24500,0
|
|
20231127,165500,2098884300,24500,24500,24500,24500,0
|
|
20231127,165400,2098884300,24500,24500,24500,24500,0
|
|
20231127,165300,2098884300,24500,24500,24500,24500,0
|
|
20231127,165200,2098884300,24500,24500,24500,24500,0
|
|
20231127,165100,2098884300,24500,24500,24500,24500,0
|
|
20231127,165000,2098884300,24500,24500,24500,24500,0
|
|
20231127,164900,2098884300,24500,24500,24500,24500,0
|
|
20231127,164800,2098884300,24500,24500,24500,24500,0
|
|
20231127,164700,2098884300,24500,24500,24500,24500,0
|
|
20231127,164600,2098884300,24500,24500,24500,24500,0
|
|
20231127,164500,2098884300,24500,24500,24500,24500,0
|
|
20231127,164400,2098884300,24500,24500,24500,24500,1891
|
|
20231127,164300,2098884300,24500,24500,24500,24500,0
|
|
20231127,164200,2098884300,24500,24500,24500,24500,0
|
|
20231127,164100,2098884300,24500,24500,24500,24500,0
|
|
20231127,164000,2098884300,24500,24500,24500,24500,0
|
|
20231127,163900,2098884300,24500,24500,24500,24500,0
|
|
20231127,163800,2098884300,24500,24500,24500,24500,0
|
|
20231127,163700,2098884300,24500,24500,24500,24500,0
|
|
20231127,163600,2098884300,24500,24500,24500,24500,0
|
|
20231127,163500,2098884300,24500,24500,24500,24500,0
|
|
20231127,163400,2098884300,24500,24500,24500,24500,0
|
|
20231127,163300,2098884300,24500,24500,24500,24500,0
|
|
20231127,163200,2098884300,24500,24500,24500,24500,0
|
|
20231127,163100,2098884300,24500,24500,24500,24500,0
|
|
20231127,163000,2098884300,24500,24500,24500,24500,0
|
|
20231127,162900,2098884300,24500,24500,24500,24500,0
|
|
20231127,162800,2098884300,24500,24500,24500,24500,0
|
|
20231127,162700,2098884300,24500,24500,24500,24500,0
|
|
20231127,162600,2098884300,24500,24500,24500,24500,0
|
|
20231127,162500,2098884300,24500,24500,24500,24500,0
|
|
20231127,162400,2098884300,24500,24500,24500,24500,0
|
|
20231127,162300,2098884300,24500,24500,24500,24500,0
|
|
20231127,162200,2098884300,24500,24500,24500,24500,0
|
|
20231127,162100,2098884300,24500,24500,24500,24500,0
|
|
20231127,162000,2098884300,24500,24500,24500,24500,0
|
|
20231127,161900,2098884300,24500,24500,24500,24500,0
|
|
20231127,161800,2098884300,24500,24500,24500,24500,0
|
|
20231127,161700,2098884300,24500,24500,24500,24500,0
|
|
20231127,161600,2098884300,24500,24500,24500,24500,0
|
|
20231127,161500,2098884300,24500,24500,24500,24500,0
|
|
20231127,161400,2098884300,24500,24500,24500,24500,1891
|
|
20231127,161300,2098884300,24500,24500,24500,24500,0
|
|
20231127,161200,2098884300,24500,24500,24500,24500,0
|
|
20231127,161100,2098884300,24500,24500,24500,24500,0
|
|
20231127,161000,2098884300,24500,24500,24500,24500,0
|
|
20231127,160900,2098884300,24500,24500,24500,24500,0
|
|
20231127,160800,2098884300,24500,24500,24500,24500,0
|
|
20231127,160700,2098884300,24500,24500,24500,24500,0
|
|
20231127,160600,2098884300,24500,24500,24500,24500,0
|
|
20231127,160500,2098884300,24500,24500,24500,24500,0
|
|
20231127,160400,2098884300,24500,24500,24500,24500,0
|
|
20231127,160300,2098884300,24500,24500,24500,24500,0
|
|
20231127,160200,2098884300,24500,24500,24500,24500,0
|
|
20231127,160100,2098884300,24500,24500,24500,24500,0
|
|
20231127,160000,2098884300,24500,24500,24500,24500,0
|
|
20231127,155900,2098884300,24500,24500,24500,24500,0
|
|
20231127,155800,2098884300,24500,24500,24500,24500,0
|
|
20231127,155700,2098884300,24500,24500,24500,24500,0
|
|
20231127,155600,2098884300,24500,24500,24500,24500,0
|
|
20231127,155500,2098884300,24500,24500,24500,24500,0
|
|
20231127,155400,2098884300,24500,24500,24500,24500,0
|
|
20231127,155300,2098884300,24500,24500,24500,24500,0
|
|
20231127,155200,2098884300,24500,24500,24500,24500,0
|
|
20231127,155100,2098884300,24500,24500,24500,24500,0
|
|
20231127,155000,2098884300,24500,24500,24500,24500,0
|
|
20231127,154900,2098884300,24500,24500,24500,24500,0
|
|
20231127,154800,2098884300,24500,24500,24500,24500,0
|
|
20231127,154700,2098884300,24500,24500,24500,24500,0
|
|
20231127,154600,2098884300,24500,24500,24500,24500,0
|
|
20231127,154500,2098884300,24500,24500,24500,24500,0
|
|
20231127,154400,2098884300,24500,24500,24500,24500,1891
|
|
20231127,154300,2098884300,24500,24500,24500,24500,0
|
|
20231127,154200,2098884300,24500,24500,24500,24500,0
|
|
20231127,154100,2098884300,24500,24500,24500,24500,0
|
|
20231127,154000,2098884300,24500,24500,24500,24500,0
|
|
20231127,153900,2098884300,24500,24500,24500,24500,0
|
|
20231127,153800,2098884300,24500,24500,24500,24500,0
|
|
20231127,153700,2098884300,24500,24500,24500,24500,0
|
|
20231127,153600,2098884300,24500,24500,24500,24500,0
|
|
20231127,153500,2098884300,24500,24500,24500,24500,0
|
|
20231127,153400,2098884300,24500,24500,24500,24500,0
|
|
20231127,153300,2098884300,24500,24500,24500,24500,0
|
|
20231127,153200,2098884300,24500,24500,24500,24500,0
|
|
20231127,153100,2098884300,24500,24500,24500,24500,0
|
|
20231127,153000,2098884300,24500,24500,24500,24500,1891
|
|
20231127,152900,2052554800,24500,24500,24500,24500,0
|
|
20231127,152800,2052554800,24500,24500,24500,24500,0
|
|
20231127,152700,2052554800,24500,24500,24500,24500,0
|
|
20231127,152600,2052554800,24500,24500,24500,24500,0
|
|
20231127,152500,2052554800,24500,24500,24500,24500,0
|
|
20231127,152400,2052554800,24500,24500,24500,24500,0
|
|
20231127,152300,2052554800,24500,24500,24500,24500,0
|
|
20231127,152200,2052554800,24500,24500,24500,24500,0
|
|
20231127,152100,2052554800,24500,24500,24500,24500,0
|
|
20231127,152000,2052554800,24500,24500,24500,24500,0
|
|
20231127,151900,2052554800,24500,24500,24550,24500,138
|
|
20231127,151800,2049173650,24500,24500,24500,24450,81
|
|
20231127,151700,2047189350,24550,24550,24550,24550,21
|
|
20231127,151600,2046673800,24550,24550,24550,24500,17
|
|
20231127,151500,2046256750,24450,24500,24500,24450,637
|
|
20231127,151400,2030660150,24500,24500,24500,24500,211
|
|
20231127,151300,2025490650,24600,24600,24600,24550,424
|
|
20231127,151200,2015080950,24550,24550,24550,24550,2
|
|
20231127,151100,2015031850,24600,24550,24600,24550,103
|
|
20231127,151000,2012502300,24600,24600,24600,24600,11
|
|
20231127,150900,2012231700,24600,24600,24600,24600,51
|
|
20231127,150800,2010977100,24600,24600,24600,24600,33
|
|
20231127,150700,2010165300,24500,24550,24550,24500,277
|
|
20231127,150600,2003377300,24600,24500,24600,24500,11
|
|
20231127,150500,2003107700,24500,24550,24550,24500,54
|
|
20231127,150400,2001782500,24550,24550,24550,24550,52
|
|
20231127,150300,2000505900,24550,24550,24550,24550,111
|
|
20231127,150200,1997780850,24550,24550,24550,24550,35
|
|
20231127,150100,1996921600,24550,24550,24550,24550,100
|
|
20231127,150000,1994466600,24550,24500,24550,24500,640
|
|
20231127,145900,1978761600,24550,24600,24600,24550,369
|
|
20231127,145800,1969700350,24600,24600,24600,24600,7
|
|
20231127,145700,1969528150,24600,24600,24600,24600,20
|
|
20231127,145600,1969036150,24600,24600,24600,24600,7
|
|
20231127,145500,1968863950,24600,24600,24600,24600,121
|
|
20231127,145400,1965887350,24600,24600,24600,24600,1
|
|
20231127,145300,1965862750,24600,24600,24600,24600,402
|
|
20231127,145200,1955973550,24600,24600,24600,24600,0
|
|
20231127,145100,1955973550,24600,24600,24600,24600,9
|
|
20231127,145000,1955752150,24600,24600,24600,24550,30
|
|
20231127,144900,1955014500,24600,24600,24600,24600,1
|
|
20231127,144800,1954989900,24600,24600,24600,24600,41
|
|
20231127,144700,1953981300,24600,24600,24600,24600,203
|
|
20231127,144600,1948987500,24650,24650,24650,24650,17
|
|
20231127,144500,1948568450,24600,24600,24600,24600,402
|
|
20231127,144400,1938679250,24650,24650,24650,24650,1
|
|
20231127,144300,1938654600,24600,24600,24700,24550,211
|
|
20231127,144200,1933463400,24700,24550,24700,24550,410
|
|
20231127,144100,1923360650,24550,24500,24550,24500,8
|
|
20231127,144000,1923164300,24500,24500,24500,24500,5
|
|
20231127,143900,1923041800,24600,24600,24600,24600,39
|
|
20231127,143800,1922082400,24600,24600,24600,24600,15
|
|
20231127,143700,1921713400,24550,24550,24550,24550,31
|
|
20231127,143600,1920952350,24550,24550,24550,24550,10
|
|
20231127,143500,1920706850,24550,24550,24550,24550,7
|
|
20231127,143400,1920535000,24550,24550,24550,24550,0
|
|
20231127,143300,1920535000,24550,24550,24550,24550,12
|
|
20231127,143200,1920240400,24600,24600,24600,24600,3
|
|
20231127,143100,1920166600,24600,24600,24600,24600,11
|
|
20231127,143000,1919896000,24600,24600,24600,24600,7
|
|
20231127,142900,1919723800,24550,24550,24550,24550,10
|
|
20231127,142800,1919478300,24550,24550,24550,24550,24
|
|
20231127,142700,1918889100,24550,24550,24550,24550,36
|
|
20231127,142600,1918005300,24550,24550,24550,24550,66
|
|
20231127,142500,1916385000,24550,24550,24550,24550,126
|
|
20231127,142400,1913291700,24550,24550,24550,24550,65
|
|
20231127,142300,1911695950,24550,24500,24550,24500,312
|
|
20231127,142200,1904046950,24500,24500,24500,24450,13
|
|
20231127,142100,1903728650,24450,24500,24500,24450,481
|
|
20231127,142000,1891968150,24500,24500,24550,24500,32
|
|
20231127,141900,1891184050,24500,24500,24500,24500,11
|
|
20231127,141800,1890914550,24500,24500,24500,24500,1
|
|
20231127,141700,1890890050,24500,24500,24500,24500,1
|
|
20231127,141600,1890865550,24500,24500,24500,24500,1
|
|
20231127,141500,1890841050,24500,24500,24500,24500,4
|
|
20231127,141400,1890743050,24500,24450,24500,24450,18
|
|
20231127,141300,1890302900,24400,24500,24500,24400,2872
|
|
20231127,141200,1820076500,24500,24500,24500,24500,306
|
|
20231127,141100,1812579500,24500,24550,24550,24500,1015
|
|
20231127,141000,1787711200,24550,24550,24550,24550,11
|
|
20231127,140900,1787441150,24550,24550,24550,24550,12
|
|
20231127,140800,1787146550,24550,24600,24600,24550,780
|
|
20231127,140700,1767997450,24650,24650,24650,24650,0
|
|
20231127,140600,1767997450,24650,24650,24650,24650,1
|
|
20231127,140500,1767972800,24600,24600,24600,24600,0
|
|
20231127,140400,1767972800,24600,24600,24600,24550,50
|
|
20231127,140300,1766743500,24600,24600,24600,24600,0
|
|
20231127,140200,1766743500,24600,24600,24600,24600,1349
|
|
20231127,140100,1733558100,24650,24650,24650,24650,151
|
|
20231127,140000,1729835950,24650,24700,24700,24650,99
|
|
20231127,135900,1727391350,24700,24700,24700,24700,7
|
|
20231127,135800,1727218450,24650,24650,24650,24650,10
|
|
20231127,135700,1726971950,24650,24650,24650,24650,0
|
|
20231127,135600,1726971950,24650,24600,24650,24600,2
|
|
20231127,135500,1726922700,24700,24700,24700,24700,1
|
|
20231127,135400,1726898000,24700,24700,24700,24700,8
|
|
20231127,135300,1726700400,24650,24650,24650,24650,0
|
|
20231127,135200,1726700400,24650,24650,24650,24650,20
|
|
20231127,135100,1726207400,24650,24650,24650,24650,419
|
|
20231127,135000,1715879050,24650,24650,24650,24650,1
|
|
20231127,134900,1715854400,24650,24650,24650,24650,15
|
|
20231127,134800,1715484650,24700,24700,24700,24700,3
|
|
20231127,134700,1715410550,24700,24650,24700,24650,78
|
|
20231127,134600,1713487800,24650,24600,24650,24600,54
|
|
20231127,134500,1712156800,24650,24650,24650,24650,95
|
|
20231127,134400,1709815050,24650,24650,24650,24650,12
|
|
20231127,134300,1709519250,24650,24650,24650,24650,0
|
|
20231127,134200,1709519250,24650,24650,24650,24650,0
|
|
20231127,134100,1709519250,24650,24650,24650,24650,1
|
|
20231127,134000,1709494600,24650,24650,24650,24650,50
|
|
20231127,133900,1708262100,24600,24600,24600,24600,414
|
|
20231127,133800,1698077700,24600,24600,24600,24600,4
|
|
20231127,133700,1697979300,24600,24600,24600,24600,47
|
|
20231127,133600,1696823100,24650,24650,24650,24650,0
|
|
20231127,133500,1696823100,24650,24650,24650,24650,102
|
|
20231127,133400,1694308800,24650,24600,24650,24600,222
|
|
20231127,133300,1688836850,24600,24600,24600,24600,5
|
|
20231127,133200,1688713850,24600,24600,24600,24600,1
|
|
20231127,133100,1688689250,24550,24550,24550,24550,0
|
|
20231127,133000,1688689250,24550,24600,24600,24550,112
|
|
20231127,132900,1685939050,24550,24550,24550,24550,5
|
|
20231127,132800,1685816300,24650,24650,24650,24650,0
|
|
20231127,132700,1685816300,24650,24650,24650,24600,4
|
|
20231127,132600,1685717800,24600,24550,24600,24550,52
|
|
20231127,132500,1684440100,24650,24650,24650,24650,1
|
|
20231127,132400,1684415450,24600,24550,24600,24550,59
|
|
20231127,132300,1682964800,24550,24550,24550,24550,2
|
|
20231127,132200,1682915700,24550,24550,24550,24550,0
|
|
20231127,132100,1682915700,24550,24550,24550,24550,1
|
|
20231127,132000,1682891150,24550,24500,24550,24500,222
|
|
20231127,131900,1677442050,24500,24500,24500,24500,6
|
|
20231127,131800,1677295050,24500,24500,24500,24500,1
|
|
20231127,131700,1677270550,24500,24500,24500,24500,2636
|
|
20231127,131600,1612688550,24550,24600,24600,24550,202
|
|
20231127,131500,1607729300,24550,24550,24600,24550,90
|
|
20231127,131400,1605519750,24550,24550,24550,24550,0
|
|
20231127,131300,1605519750,24550,24550,24550,24550,5
|
|
20231127,131200,1605397000,24500,24550,24550,24500,241
|
|
20231127,131100,1599491800,24550,24550,24550,24550,84
|
|
20231127,131000,1597429600,24600,24600,24600,24600,0
|
|
20231127,130900,1597429600,24600,24600,24600,24600,471
|
|
20231127,130800,1585843000,24500,24500,24500,24500,240
|
|
20231127,130700,1579963000,24600,24600,24600,24600,20
|
|
20231127,130600,1579471000,24600,24600,24600,24600,7
|
|
20231127,130500,1579298800,24600,24600,24600,24600,92
|
|
20231127,130400,1577035600,24500,24500,24500,24500,246
|
|
20231127,130300,1571008600,24550,24550,24550,24550,17
|
|
20231127,130200,1570591250,24500,24500,24500,24500,0
|
|
20231127,130100,1570591250,24500,24600,24600,24500,616
|
|
20231127,130000,1555473200,24600,24600,24600,24600,8
|
|
20231127,125900,1555276400,24600,24550,24600,24550,33
|
|
20231127,125800,1554466000,24600,24600,24600,24600,7
|
|
20231127,125700,1554293800,24600,24600,24600,24600,1
|
|
20231127,125600,1554269200,24600,24600,24600,24600,10
|
|
20231127,125500,1554023200,24600,24500,24600,24500,114
|
|
20231127,125400,1551224500,24500,24500,24500,24500,108
|
|
20231127,125300,1548578500,24550,24550,24600,24550,27
|
|
20231127,125200,1547915600,24550,24550,24550,24550,13
|
|
20231127,125100,1547596450,24500,24550,24550,24500,292
|
|
20231127,125000,1540441700,24550,24500,24550,24500,12
|
|
20231127,124900,1540147150,24550,24550,24550,24550,23
|
|
20231127,124800,1539582500,24550,24550,24550,24550,13
|
|
20231127,124700,1539263350,24550,24550,24550,24550,202
|
|
20231127,124600,1534304250,24600,24550,24600,24550,19
|
|
20231127,124500,1533837750,24600,24550,24600,24550,151
|
|
20231127,124400,1530123200,24550,24550,24550,24550,62
|
|
20231127,124300,1528601100,24550,24550,24550,24550,0
|
|
20231127,124200,1528601100,24550,24550,24550,24550,0
|
|
20231127,124100,1528601100,24550,24550,24550,24550,17
|
|
20231127,124000,1528183750,24550,24550,24600,24550,299
|
|
20231127,123900,1520842950,24550,24550,24550,24550,0
|
|
20231127,123800,1520842950,24550,24550,24550,24550,0
|
|
20231127,123700,1520842950,24550,24550,24550,24550,0
|
|
20231127,123600,1520842950,24550,24550,24550,24550,413
|
|
20231127,123500,1510703800,24550,24550,24550,24550,1025
|
|
20231127,123400,1485540050,24550,24550,24550,24550,304
|
|
20231127,123300,1478076850,24550,24550,24550,24550,1463
|
|
20231127,123200,1442160200,24600,24600,24600,24600,0
|
|
20231127,123100,1442160200,24600,24600,24600,24550,3419
|
|
20231127,123000,1358056600,24600,24650,24650,24600,838
|
|
20231127,122900,1337426700,24700,24700,24700,24700,355
|
|
20231127,122800,1328658200,24650,24600,24650,24600,22
|
|
20231127,122700,1328116900,24600,24600,24600,24600,0
|
|
20231127,122600,1328116900,24600,24700,24700,24600,11
|
|
20231127,122500,1327846200,24700,24700,24700,24700,1
|
|
20231127,122400,1327821500,24650,24650,24650,24650,25
|
|
20231127,122300,1327205250,24650,24650,24650,24650,1279
|
|
20231127,122200,1295677900,24700,24700,24700,24700,1
|
|
20231127,122100,1295653200,24700,24700,24700,24700,1
|
|
20231127,122000,1295628500,24700,24700,24700,24700,12
|
|
20231127,121900,1295332100,24700,24700,24700,24700,9
|
|
20231127,121800,1295109800,24700,24700,24700,24700,10
|
|
20231127,121700,1294862800,24700,24700,24700,24700,0
|
|
20231127,121600,1294862800,24700,24650,24700,24650,27
|
|
20231127,121500,1294196900,24650,24650,24650,24650,0
|
|
20231127,121400,1294196900,24650,24700,24700,24650,6
|
|
20231127,121300,1294048750,24700,24700,24700,24700,5
|
|
20231127,121200,1293925250,24700,24700,24700,24700,7
|
|
20231127,121100,1293752350,24700,24700,24700,24700,50
|
|
20231127,121000,1292517350,24700,24700,24700,24700,13
|
|
20231127,120900,1292196250,24700,24700,24700,24700,36
|
|
20231127,120800,1291307050,24750,24750,24750,24750,14
|
|
20231127,120700,1290960550,24750,24750,24750,24750,1
|
|
20231127,120600,1290935800,24750,24750,24750,24750,10
|
|
20231127,120500,1290688300,24750,24750,24750,24750,2
|
|
20231127,120400,1290638800,24750,24750,24750,24750,3
|
|
20231127,120300,1290564550,24750,24750,24750,24750,0
|
|
20231127,120200,1290564550,24750,24750,24750,24750,11
|
|
20231127,120100,1290292300,24750,24750,24750,24750,1
|
|
20231127,120000,1290267550,24650,24650,24650,24650,0
|
|
20231127,115900,1290267550,24650,24650,24650,24650,10
|
|
20231127,115800,1290021050,24650,24700,24750,24650,890
|
|
20231127,115700,1268070350,24650,24700,24700,24650,66
|
|
20231127,115600,1266440900,24700,24700,24700,24700,19
|
|
20231127,115500,1265971600,24700,24700,24700,24700,1
|
|
20231127,115400,1265946900,24700,24700,24700,24700,10
|
|
20231127,115300,1265699900,24700,24700,24700,24700,0
|
|
20231127,115200,1265699900,24700,24700,24700,24700,69
|
|
20231127,115100,1263995600,24800,24800,24800,24800,6
|
|
20231127,115000,1263846800,24800,24800,24800,24800,100
|
|
20231127,114900,1261366800,24800,24800,24800,24800,9
|
|
20231127,114800,1261143600,24800,24800,24800,24800,0
|
|
20231127,114700,1261143600,24800,24800,24800,24800,1
|
|
20231127,114600,1261118800,24650,24700,24700,24650,10
|
|
20231127,114500,1260872250,24800,24700,24800,24700,2
|
|
20231127,114400,1260822750,24700,24700,24700,24700,33
|
|
20231127,114300,1260007650,24700,24700,24700,24700,0
|
|
20231127,114200,1260007650,24700,24700,24700,24700,16
|
|
20231127,114100,1259612450,24800,24800,24800,24800,0
|
|
20231127,114000,1259612450,24800,24800,24800,24700,26
|
|
20231127,113900,1258969450,24700,24700,24700,24700,38
|
|
20231127,113800,1258030850,24700,24700,24700,24700,1
|
|
20231127,113700,1258006150,24650,24650,24650,24650,280
|
|
20231127,113600,1251104150,24700,24700,24700,24700,7
|
|
20231127,113500,1250931250,24700,24700,24700,24700,22
|
|
20231127,113400,1250387850,24800,24800,24800,24800,7
|
|
20231127,113300,1250214250,24800,24800,24800,24800,1
|
|
20231127,113200,1250189450,24700,24700,24700,24700,0
|
|
20231127,113100,1250189450,24700,24700,24700,24700,10
|
|
20231127,113000,1249942450,24700,24700,24700,24700,0
|
|
20231127,112900,1249942450,24700,24700,24700,24700,16
|
|
20231127,112800,1249547250,24700,24700,24700,24700,1
|
|
20231127,112700,1249522550,24650,24700,24700,24650,40
|
|
20231127,112600,1248535300,24700,24700,24700,24700,0
|
|
20231127,112500,1248535300,24700,24700,24700,24700,0
|
|
20231127,112400,1248535300,24700,24700,24700,24700,6
|
|
20231127,112300,1248387100,24650,24650,24650,24650,0
|
|
20231127,112200,1248387100,24650,24750,24750,24650,2500
|
|
20231127,112100,1186704650,24800,24800,24800,24800,8
|
|
20231127,112000,1186506250,24750,24750,24750,24750,50
|
|
20231127,111900,1185268750,24750,24750,24750,24750,50
|
|
20231127,111800,1184031250,24800,24800,24800,24800,0
|
|
20231127,111700,1184031250,24800,24800,24800,24800,86
|
|
20231127,111600,1181898450,24800,24800,24800,24800,90
|
|
20231127,111500,1179666450,24800,24800,24800,24800,139
|
|
20231127,111400,1176219250,24800,24800,24800,24800,500
|
|
20231127,111300,1163819250,24850,24850,24850,24850,12
|
|
20231127,111200,1163521050,24850,24850,24850,24850,1
|
|
20231127,111100,1163496200,24850,24850,24850,24800,117
|
|
20231127,111000,1160589000,24900,24900,24900,24900,7
|
|
20231127,110900,1160414700,24900,24900,24900,24900,9
|
|
20231127,110800,1160190600,24900,24900,24900,24900,6
|
|
20231127,110700,1160041200,24900,24900,24900,24900,6
|
|
20231127,110600,1159891800,24900,24850,24900,24850,133
|
|
20231127,110500,1156586650,24850,24850,24850,24850,104
|
|
20231127,110400,1154002250,24850,24850,24850,24850,15
|
|
20231127,110300,1153629500,24850,24850,24850,24850,0
|
|
20231127,110200,1153629500,24850,24850,24850,24850,17
|
|
20231127,110100,1153207050,24850,24850,24850,24850,111
|
|
20231127,110000,1150448700,24850,24850,24850,24850,181
|
|
20231127,105900,1145950850,24850,24850,24850,24850,2
|
|
20231127,105800,1145901150,24850,24850,24850,24850,97
|
|
20231127,105700,1143490700,24850,24850,24850,24850,0
|
|
20231127,105600,1143490700,24850,24850,24850,24850,6
|
|
20231127,105500,1143341600,24800,24800,24850,24800,26
|
|
20231127,105400,1142696750,24850,24850,24850,24850,113
|
|
20231127,105300,1139888700,24800,24750,24800,24750,20
|
|
20231127,105200,1139393250,24750,24700,24850,24700,62
|
|
20231127,105100,1137860500,24800,24800,24800,24800,5
|
|
20231127,105000,1137736500,24800,24800,24800,24800,6
|
|
20231127,104900,1137587700,24700,24800,24800,24700,15
|
|
20231127,104800,1137215900,24800,24700,24800,24700,786
|
|
20231127,104700,1117801600,24800,24800,24800,24800,255
|
|
20231127,104600,1111477600,24800,24800,24800,24800,2
|
|
20231127,104500,1111428000,24800,24800,24800,24800,60
|
|
20231127,104400,1109940000,24700,24700,24700,24700,199
|
|
20231127,104300,1105024700,24700,24650,24700,24650,21
|
|
20231127,104200,1104507000,24700,24700,24700,24700,38
|
|
20231127,104100,1103568400,24700,24650,24700,24650,8
|
|
20231127,104000,1103371150,24700,24700,24700,24700,57
|
|
20231127,103900,1101963250,24700,24700,24700,24700,5
|
|
20231127,103800,1101839750,24650,24700,24700,24650,100
|
|
20231127,103700,1099372350,24700,24700,24700,24700,555
|
|
20231127,103600,1085663850,24800,24800,24800,24700,212
|
|
20231127,103500,1080426350,24800,24800,24800,24800,10
|
|
20231127,103400,1080178350,24750,24750,24750,24750,21
|
|
20231127,103300,1079658600,24750,24750,24750,24750,1
|
|
20231127,103200,1079633850,24700,24700,24700,24700,6
|
|
20231127,103100,1079485650,24700,24700,24700,24700,47
|
|
20231127,103000,1078324750,24700,24700,24700,24700,53
|
|
20231127,102900,1077015650,24700,24700,24700,24700,1
|
|
20231127,102800,1076990950,24650,24800,24800,24650,1672
|
|
20231127,102700,1035765300,24700,24700,24700,24700,115
|
|
20231127,102600,1032924800,24700,24700,24700,24700,56
|
|
20231127,102500,1031541600,24700,24700,24700,24700,14
|
|
20231127,102400,1031195800,24700,24700,24700,24650,39
|
|
20231127,102300,1030232800,24700,24700,24700,24700,81
|
|
20231127,102200,1028232100,24650,24650,24700,24650,353
|
|
20231127,102100,1019527050,24700,24750,24750,24700,315
|
|
20231127,102000,1011743300,24750,24700,24750,24700,160
|
|
20231127,101900,1007789150,24700,24700,24700,24700,0
|
|
20231127,101800,1007789150,24700,24700,24700,24700,1
|
|
20231127,101700,1007764450,24800,24800,24800,24800,0
|
|
20231127,101600,1007764450,24800,24800,24800,24800,0
|
|
20231127,101500,1007764450,24800,24650,24800,24600,1066
|
|
20231127,101400,981496350,24800,24800,24800,24800,20
|
|
20231127,101300,981000350,24800,24650,24800,24650,6
|
|
20231127,101200,980852150,24650,24700,24800,24650,928
|
|
20231127,101100,957945950,24650,24750,24750,24650,353
|
|
20231127,101000,949218000,24850,24850,24850,24850,5
|
|
20231127,100900,949093750,24900,24900,24900,24750,893
|
|
20231127,100800,926970850,24900,24850,24900,24800,153
|
|
20231127,100700,923174250,24900,24900,24900,24900,10
|
|
20231127,100600,922925250,24900,24900,24900,24900,12
|
|
20231127,100500,922626450,24900,24800,24900,24800,104
|
|
20231127,100400,920046550,24850,24900,24900,24850,4
|
|
20231127,100300,919947100,24900,24900,24900,24900,6
|
|
20231127,100200,919797700,24900,24900,24900,24900,58
|
|
20231127,100100,918353500,24900,24900,24900,24900,1
|
|
20231127,100000,918328600,24850,24850,24850,24850,280
|
|
20231127,095900,911370600,24850,24950,24950,24850,1320
|
|
20231127,095800,878558600,24950,24950,24950,24950,0
|
|
20231127,095700,878558600,24950,24950,24950,24950,4
|
|
20231127,095600,878458800,24750,25000,25000,24700,10666
|
|
20231127,095500,614451550,25000,25000,25000,25000,0
|
|
20231127,095400,614451550,25000,25000,25000,25000,110
|
|
20231127,095300,611701550,25000,25000,25000,25000,0
|
|
20231127,095200,611701550,25000,25000,25000,25000,10
|
|
20231127,095100,611451550,25000,25000,25000,25000,76
|
|
20231127,095000,609551550,25000,24900,25000,24800,764
|
|
20231127,094900,590585150,24900,24850,24900,24800,203
|
|
20231127,094800,585550400,24900,24900,24900,24900,1
|
|
20231127,094700,585525500,24750,24850,24850,24750,2274
|
|
20231127,094600,529080100,25000,25000,25000,25000,10
|
|
20231127,094500,528830100,25000,24850,25000,24800,6252
|
|
20231127,094400,373711050,25050,25000,25050,24900,1522
|
|
20231127,094300,335778700,25050,24900,25050,24900,79
|
|
20231127,094200,333808650,25000,24900,25000,24900,7
|
|
20231127,094100,333634150,25000,25000,25050,24950,9
|
|
20231127,094000,333409350,25000,25000,25000,25000,62
|
|
20231127,093900,331859350,24950,25000,25050,24950,476
|
|
20231127,093800,319960350,25000,25050,25050,25000,148
|
|
20231127,093700,316260300,25000,25050,25050,25000,165
|
|
20231127,093600,312135200,25050,25100,25100,25050,152
|
|
20231127,093500,308327300,25100,25000,25100,25000,288
|
|
20231127,093400,301119050,25000,25050,25050,25000,363
|
|
20231127,093300,292041250,25050,24950,25050,24950,167
|
|
20231127,093200,287866400,24950,24900,24950,24900,263
|
|
20231127,093100,281317450,24900,24900,24900,24850,454
|
|
20231127,093000,270033300,24900,24850,24900,24850,1229
|
|
20231127,092900,239485350,24800,24800,24850,24800,1885
|
|
20231127,092800,192737300,24750,24800,24800,24750,1124
|
|
20231127,092700,164862300,24850,24850,24850,24800,35
|
|
20231127,092600,163993000,24850,24850,24850,24850,67
|
|
20231127,092500,162328050,24850,24800,24850,24800,2
|
|
20231127,092400,162278400,24850,24850,24850,24850,7
|
|
20231127,092300,162104450,24850,24800,24850,24800,20
|
|
20231127,092200,161607950,24800,24800,24800,24800,10
|
|
20231127,092100,161359950,24850,24850,24850,24850,11
|
|
20231127,092000,161086600,24800,24850,24850,24800,29
|
|
20231127,091900,160366250,24800,24800,24850,24800,284
|
|
20231127,091800,153323000,24850,24850,24850,24850,51
|
|
20231127,091700,152055650,24850,24750,24850,24750,692
|
|
20231127,091600,134893350,24850,24800,24850,24800,201
|
|
20231127,091500,129908500,24800,24800,24800,24800,118
|
|
20231127,091400,126982100,24800,24850,24850,24800,1020
|
|
20231127,091300,101686050,24800,24900,24900,24800,71
|
|
20231127,091200,99922150,24850,24850,24850,24850,376
|
|
20231127,091100,90578550,24900,24850,24900,24850,41
|
|
20231127,091000,89559650,24900,24900,24900,24850,318
|
|
20231127,090900,81649050,24950,24900,24950,24900,21
|
|
20231127,090800,81126000,24950,24950,24950,24850,419
|
|
20231127,090700,70692900,25000,25000,25000,24950,289
|
|
20231127,090600,63474800,25000,25000,25000,24950,255
|
|
20231127,090500,57111950,25000,25050,25050,25000,78
|
|
20231127,090400,55159450,25050,25050,25100,25050,120
|
|
20231127,090300,52153350,25100,25100,25100,25100,66
|
|
20231127,090200,50496750,24950,25200,25200,24900,836
|
|
20231127,090100,29531700,25250,25300,25300,25050,503
|
|
20231127,090000,16864500,25350,25350,25350,25300,666
|