616 lines
33 KiB
CSV
616 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231128,191300,8523834550,26200,26200,26200,26200,3509
|
|
20231128,191200,8523834550,26200,26200,26200,26200,0
|
|
20231128,191100,8523834550,26200,26200,26200,26200,0
|
|
20231128,191000,8523834550,26200,26200,26200,26200,0
|
|
20231128,190900,8523834550,26200,26200,26200,26200,0
|
|
20231128,190800,8523834550,26200,26200,26200,26200,0
|
|
20231128,190700,8523834550,26200,26200,26200,26200,0
|
|
20231128,190600,8523834550,26200,26200,26200,26200,0
|
|
20231128,190500,8523834550,26200,26200,26200,26200,0
|
|
20231128,190400,8523834550,26200,26200,26200,26200,0
|
|
20231128,190300,8523834550,26200,26200,26200,26200,0
|
|
20231128,190200,8523834550,26200,26200,26200,26200,0
|
|
20231128,190100,8523834550,26200,26200,26200,26200,0
|
|
20231128,190000,8523834550,26200,26200,26200,26200,0
|
|
20231128,185900,8523834550,26200,26200,26200,26200,0
|
|
20231128,185800,8523834550,26200,26200,26200,26200,0
|
|
20231128,185700,8523834550,26200,26200,26200,26200,0
|
|
20231128,185600,8523834550,26200,26200,26200,26200,0
|
|
20231128,185500,8523834550,26200,26200,26200,26200,0
|
|
20231128,185400,8523834550,26200,26200,26200,26200,0
|
|
20231128,185300,8523834550,26200,26200,26200,26200,0
|
|
20231128,185200,8523834550,26200,26200,26200,26200,0
|
|
20231128,185100,8523834550,26200,26200,26200,26200,0
|
|
20231128,185000,8523834550,26200,26200,26200,26200,0
|
|
20231128,184900,8523834550,26200,26200,26200,26200,0
|
|
20231128,184800,8523834550,26200,26200,26200,26200,0
|
|
20231128,184700,8523834550,26200,26200,26200,26200,0
|
|
20231128,184600,8523834550,26200,26200,26200,26200,0
|
|
20231128,184500,8523834550,26200,26200,26200,26200,0
|
|
20231128,184400,8523834550,26200,26200,26200,26200,0
|
|
20231128,184300,8523834550,26200,26200,26200,26200,3509
|
|
20231128,184200,8523834550,26200,26200,26200,26200,0
|
|
20231128,184100,8523834550,26200,26200,26200,26200,0
|
|
20231128,184000,8523834550,26200,26200,26200,26200,0
|
|
20231128,183900,8523834550,26200,26200,26200,26200,0
|
|
20231128,183800,8523834550,26200,26200,26200,26200,0
|
|
20231128,183700,8523834550,26200,26200,26200,26200,0
|
|
20231128,183600,8523834550,26200,26200,26200,26200,0
|
|
20231128,183500,8523834550,26200,26200,26200,26200,0
|
|
20231128,183400,8523834550,26200,26200,26200,26200,0
|
|
20231128,183300,8523834550,26200,26200,26200,26200,0
|
|
20231128,183200,8523834550,26200,26200,26200,26200,0
|
|
20231128,183100,8523834550,26200,26200,26200,26200,0
|
|
20231128,183000,8523834550,26200,26200,26200,26200,0
|
|
20231128,182900,8523834550,26200,26200,26200,26200,0
|
|
20231128,182800,8523834550,26200,26200,26200,26200,0
|
|
20231128,182700,8523834550,26200,26200,26200,26200,0
|
|
20231128,182600,8523834550,26200,26200,26200,26200,0
|
|
20231128,182500,8523834550,26200,26200,26200,26200,0
|
|
20231128,182400,8523834550,26200,26200,26200,26200,0
|
|
20231128,182300,8523834550,26200,26200,26200,26200,0
|
|
20231128,182200,8523834550,26200,26200,26200,26200,0
|
|
20231128,182100,8523834550,26200,26200,26200,26200,0
|
|
20231128,182000,8523834550,26200,26200,26200,26200,0
|
|
20231128,181900,8523834550,26200,26200,26200,26200,0
|
|
20231128,181800,8523834550,26200,26200,26200,26200,0
|
|
20231128,181700,8523834550,26200,26200,26200,26200,0
|
|
20231128,181600,8523834550,26200,26200,26200,26200,0
|
|
20231128,181500,8523834550,26200,26200,26200,26200,0
|
|
20231128,181400,8523834550,26200,26200,26200,26200,0
|
|
20231128,181300,8523834550,26200,26200,26200,26200,3509
|
|
20231128,181200,8523834550,26200,26200,26200,26200,0
|
|
20231128,181100,8523834550,26200,26200,26200,26200,0
|
|
20231128,181000,8523834550,26200,26200,26200,26200,0
|
|
20231128,180900,8523834550,26200,26200,26200,26200,0
|
|
20231128,180800,8523834550,26200,26200,26200,26200,0
|
|
20231128,180700,8523834550,26200,26200,26200,26200,0
|
|
20231128,180600,8523834550,26200,26200,26200,26200,0
|
|
20231128,180500,8523834550,26200,26200,26200,26200,0
|
|
20231128,180400,8523834550,26200,26200,26200,26200,0
|
|
20231128,180300,8523834550,26200,26200,26200,26200,0
|
|
20231128,180200,8523834550,26200,26200,26200,26200,0
|
|
20231128,180100,8523834550,26200,26200,26200,26200,0
|
|
20231128,180000,8523834550,26200,26200,26200,26200,0
|
|
20231128,175900,8523834550,26200,26200,26200,26200,0
|
|
20231128,175800,8523834550,26200,26200,26200,26200,0
|
|
20231128,175700,8523834550,26200,26200,26200,26200,0
|
|
20231128,175600,8523834550,26200,26200,26200,26200,0
|
|
20231128,175500,8523834550,26200,26200,26200,26200,0
|
|
20231128,175400,8523834550,26200,26200,26200,26200,0
|
|
20231128,175300,8523834550,26200,26200,26200,26200,0
|
|
20231128,175200,8523834550,26200,26200,26200,26200,0
|
|
20231128,175100,8523834550,26200,26200,26200,26200,0
|
|
20231128,175000,8523834550,26200,26200,26200,26200,0
|
|
20231128,174900,8523834550,26200,26200,26200,26200,0
|
|
20231128,174800,8523834550,26200,26200,26200,26200,0
|
|
20231128,174700,8523834550,26200,26200,26200,26200,0
|
|
20231128,174600,8523834550,26200,26200,26200,26200,0
|
|
20231128,174500,8523834550,26200,26200,26200,26200,0
|
|
20231128,174400,8523834550,26200,26200,26200,26200,0
|
|
20231128,174300,8523834550,26200,26200,26200,26200,3509
|
|
20231128,174200,8523834550,26200,26200,26200,26200,0
|
|
20231128,174100,8523834550,26200,26200,26200,26200,0
|
|
20231128,174000,8523834550,26200,26200,26200,26200,0
|
|
20231128,173900,8523834550,26200,26200,26200,26200,0
|
|
20231128,173800,8523834550,26200,26200,26200,26200,0
|
|
20231128,173700,8523834550,26200,26200,26200,26200,0
|
|
20231128,173600,8523834550,26200,26200,26200,26200,0
|
|
20231128,173500,8523834550,26200,26200,26200,26200,0
|
|
20231128,173400,8523834550,26200,26200,26200,26200,0
|
|
20231128,173300,8523834550,26200,26200,26200,26200,0
|
|
20231128,173200,8523834550,26200,26200,26200,26200,0
|
|
20231128,173100,8523834550,26200,26200,26200,26200,0
|
|
20231128,173000,8523834550,26200,26200,26200,26200,0
|
|
20231128,172900,8523834550,26200,26200,26200,26200,0
|
|
20231128,172800,8523834550,26200,26200,26200,26200,0
|
|
20231128,172700,8523834550,26200,26200,26200,26200,0
|
|
20231128,172600,8523834550,26200,26200,26200,26200,0
|
|
20231128,172500,8523834550,26200,26200,26200,26200,0
|
|
20231128,172400,8523834550,26200,26200,26200,26200,0
|
|
20231128,172300,8523834550,26200,26200,26200,26200,0
|
|
20231128,172200,8523834550,26200,26200,26200,26200,0
|
|
20231128,172100,8523834550,26200,26200,26200,26200,0
|
|
20231128,172000,8523834550,26200,26200,26200,26200,0
|
|
20231128,171900,8523834550,26200,26200,26200,26200,0
|
|
20231128,171800,8523834550,26200,26200,26200,26200,0
|
|
20231128,171700,8523834550,26200,26200,26200,26200,0
|
|
20231128,171600,8523834550,26200,26200,26200,26200,0
|
|
20231128,171500,8523834550,26200,26200,26200,26200,0
|
|
20231128,171400,8523834550,26200,26200,26200,26200,0
|
|
20231128,171300,8523834550,26200,26200,26200,26200,3509
|
|
20231128,171200,8523834550,26200,26200,26200,26200,0
|
|
20231128,171100,8523834550,26200,26200,26200,26200,0
|
|
20231128,171000,8523834550,26200,26200,26200,26200,0
|
|
20231128,170900,8523834550,26200,26200,26200,26200,0
|
|
20231128,170800,8523834550,26200,26200,26200,26200,0
|
|
20231128,170700,8523834550,26200,26200,26200,26200,0
|
|
20231128,170600,8523834550,26200,26200,26200,26200,0
|
|
20231128,170500,8523834550,26200,26200,26200,26200,0
|
|
20231128,170400,8523834550,26200,26200,26200,26200,0
|
|
20231128,170300,8523834550,26200,26200,26200,26200,0
|
|
20231128,170200,8523834550,26200,26200,26200,26200,0
|
|
20231128,170100,8523834550,26200,26200,26200,26200,0
|
|
20231128,170000,8523834550,26200,26200,26200,26200,0
|
|
20231128,165900,8523834550,26200,26200,26200,26200,0
|
|
20231128,165800,8523834550,26200,26200,26200,26200,0
|
|
20231128,165700,8523834550,26200,26200,26200,26200,0
|
|
20231128,165600,8523834550,26200,26200,26200,26200,0
|
|
20231128,165500,8523834550,26200,26200,26200,26200,0
|
|
20231128,165400,8523834550,26200,26200,26200,26200,0
|
|
20231128,165300,8523834550,26200,26200,26200,26200,0
|
|
20231128,165200,8523834550,26200,26200,26200,26200,0
|
|
20231128,165100,8523834550,26200,26200,26200,26200,0
|
|
20231128,165000,8523834550,26200,26200,26200,26200,0
|
|
20231128,164900,8523834550,26200,26200,26200,26200,0
|
|
20231128,164800,8523834550,26200,26200,26200,26200,0
|
|
20231128,164700,8523834550,26200,26200,26200,26200,0
|
|
20231128,164600,8523834550,26200,26200,26200,26200,0
|
|
20231128,164500,8523834550,26200,26200,26200,26200,0
|
|
20231128,164400,8523834550,26200,26200,26200,26200,0
|
|
20231128,164300,8523834550,26200,26200,26200,26200,3509
|
|
20231128,164200,8523834550,26200,26200,26200,26200,0
|
|
20231128,164100,8523834550,26200,26200,26200,26200,0
|
|
20231128,164000,8523834550,26200,26200,26200,26200,0
|
|
20231128,163900,8523834550,26200,26200,26200,26200,0
|
|
20231128,163800,8523834550,26200,26200,26200,26200,0
|
|
20231128,163700,8523834550,26200,26200,26200,26200,0
|
|
20231128,163600,8523834550,26200,26200,26200,26200,0
|
|
20231128,163500,8523834550,26200,26200,26200,26200,0
|
|
20231128,163400,8523834550,26200,26200,26200,26200,0
|
|
20231128,163300,8523834550,26200,26200,26200,26200,0
|
|
20231128,163200,8523834550,26200,26200,26200,26200,0
|
|
20231128,163100,8523834550,26200,26200,26200,26200,0
|
|
20231128,163000,8523834550,26200,26200,26200,26200,0
|
|
20231128,162900,8523834550,26200,26200,26200,26200,0
|
|
20231128,162800,8523834550,26200,26200,26200,26200,0
|
|
20231128,162700,8523834550,26200,26200,26200,26200,0
|
|
20231128,162600,8523834550,26200,26200,26200,26200,0
|
|
20231128,162500,8523834550,26200,26200,26200,26200,0
|
|
20231128,162400,8523834550,26200,26200,26200,26200,0
|
|
20231128,162300,8523834550,26200,26200,26200,26200,0
|
|
20231128,162200,8523834550,26200,26200,26200,26200,0
|
|
20231128,162100,8523834550,26200,26200,26200,26200,0
|
|
20231128,162000,8523834550,26200,26200,26200,26200,0
|
|
20231128,161900,8523834550,26200,26200,26200,26200,0
|
|
20231128,161800,8523834550,26200,26200,26200,26200,0
|
|
20231128,161700,8523834550,26200,26200,26200,26200,0
|
|
20231128,161600,8523834550,26200,26200,26200,26200,0
|
|
20231128,161500,8523834550,26200,26200,26200,26200,0
|
|
20231128,161400,8523834550,26200,26200,26200,26200,0
|
|
20231128,161300,8523834550,26200,26200,26200,26200,3509
|
|
20231128,161200,8523834550,26200,26200,26200,26200,0
|
|
20231128,161100,8523834550,26200,26200,26200,26200,0
|
|
20231128,161000,8523834550,26200,26200,26200,26200,0
|
|
20231128,160900,8523834550,26200,26200,26200,26200,0
|
|
20231128,160800,8523834550,26200,26200,26200,26200,0
|
|
20231128,160700,8523834550,26200,26200,26200,26200,0
|
|
20231128,160600,8523834550,26200,26200,26200,26200,0
|
|
20231128,160500,8523834550,26200,26200,26200,26200,0
|
|
20231128,160400,8523834550,26200,26200,26200,26200,0
|
|
20231128,160300,8523834550,26200,26200,26200,26200,0
|
|
20231128,160200,8523834550,26200,26200,26200,26200,0
|
|
20231128,160100,8523834550,26200,26200,26200,26200,0
|
|
20231128,160000,8523834550,26200,26200,26200,26200,0
|
|
20231128,155900,8523834550,26200,26200,26200,26200,0
|
|
20231128,155800,8523834550,26200,26200,26200,26200,0
|
|
20231128,155700,8523834550,26200,26200,26200,26200,0
|
|
20231128,155600,8523834550,26200,26200,26200,26200,0
|
|
20231128,155500,8523834550,26200,26200,26200,26200,0
|
|
20231128,155400,8523834550,26200,26200,26200,26200,0
|
|
20231128,155300,8523834550,26200,26200,26200,26200,0
|
|
20231128,155200,8523834550,26200,26200,26200,26200,0
|
|
20231128,155100,8523834550,26200,26200,26200,26200,0
|
|
20231128,155000,8523834550,26200,26200,26200,26200,0
|
|
20231128,154900,8523834550,26200,26200,26200,26200,0
|
|
20231128,154800,8523834550,26200,26200,26200,26200,0
|
|
20231128,154700,8523834550,26200,26200,26200,26200,0
|
|
20231128,154600,8523834550,26200,26200,26200,26200,0
|
|
20231128,154500,8523834550,26200,26200,26200,26200,0
|
|
20231128,154400,8523834550,26200,26200,26200,26200,0
|
|
20231128,154300,8523834550,26200,26200,26200,26200,3509
|
|
20231128,154200,8523834550,26200,26200,26200,26200,0
|
|
20231128,154100,8523834550,26200,26200,26200,26200,0
|
|
20231128,154000,8523834550,26200,26200,26200,26200,0
|
|
20231128,153900,8523834550,26200,26200,26200,26200,0
|
|
20231128,153800,8523834550,26200,26200,26200,26200,0
|
|
20231128,153700,8523834550,26200,26200,26200,26200,0
|
|
20231128,153600,8523834550,26200,26200,26200,26200,0
|
|
20231128,153500,8523834550,26200,26200,26200,26200,0
|
|
20231128,153400,8523834550,26200,26200,26200,26200,0
|
|
20231128,153300,8523834550,26200,26200,26200,26200,0
|
|
20231128,153200,8523834550,26200,26200,26200,26200,0
|
|
20231128,153100,8523834550,26200,26200,26200,26200,0
|
|
20231128,153000,8523834550,26200,26200,26200,26200,3509
|
|
20231128,152900,8431898750,26250,26250,26250,26250,0
|
|
20231128,152800,8431898750,26250,26250,26250,26250,0
|
|
20231128,152700,8431898750,26250,26250,26250,26250,0
|
|
20231128,152600,8431898750,26250,26250,26250,26250,0
|
|
20231128,152500,8431898750,26250,26250,26250,26250,0
|
|
20231128,152400,8431898750,26250,26250,26250,26250,0
|
|
20231128,152300,8431898750,26250,26250,26250,26250,0
|
|
20231128,152200,8431898750,26250,26250,26250,26250,0
|
|
20231128,152100,8431898750,26250,26250,26250,26250,0
|
|
20231128,152000,8431898750,26250,26250,26250,26250,0
|
|
20231128,151900,8431898750,26250,26250,26350,26250,2232
|
|
20231128,151800,8373213600,26300,26200,26300,26200,1857
|
|
20231128,151700,8324401600,26250,26200,26300,26200,6843
|
|
20231128,151600,8144902450,26200,26150,26200,26100,280
|
|
20231128,151500,8137573500,26150,26100,26200,26100,7824
|
|
20231128,151400,7933013800,26100,26050,26100,26050,897
|
|
20231128,151300,7909614100,26050,26050,26100,26050,1159
|
|
20231128,151200,7879390750,26050,26000,26050,26000,1375
|
|
20231128,151100,7843585000,26000,26050,26100,26000,779
|
|
20231128,151000,7823264200,26100,26100,26100,26000,382
|
|
20231128,150900,7813314850,26050,26100,26100,26050,1294
|
|
20231128,150800,7779558400,26050,26000,26050,25950,1824
|
|
20231128,150700,7732070000,26000,26050,26050,25950,139
|
|
20231128,150600,7728454800,26050,26000,26050,26000,5
|
|
20231128,150500,7728324700,26050,26000,26050,25700,5800
|
|
20231128,150400,7578146900,26050,26050,26100,26050,907
|
|
20231128,150300,7554519500,26050,26100,26100,26050,3121
|
|
20231128,150200,7473206600,26100,26100,26100,26050,1294
|
|
20231128,150100,7439436450,26100,26100,26100,26050,3113
|
|
20231128,150000,7358192400,26100,26100,26100,26050,894
|
|
20231128,145900,7334882850,26100,26050,26100,26000,2520
|
|
20231128,145800,7269238350,26050,26050,26050,26000,1639
|
|
20231128,145700,7226549900,26050,26050,26050,26000,519
|
|
20231128,145600,7213032500,26050,26050,26050,26000,1199
|
|
20231128,145500,7181857950,26000,26050,26050,26000,901
|
|
20231128,145400,7158396300,26050,26000,26050,25950,5164
|
|
20231128,145300,7024129250,26000,26000,26000,25950,1551
|
|
20231128,145200,6983823250,26000,25950,26000,25950,156
|
|
20231128,145100,6979767900,25950,26000,26000,25950,454
|
|
20231128,145000,6967973900,26000,25950,26000,25950,753
|
|
20231128,144900,6948433450,25900,26000,26000,25900,1662
|
|
20231128,144800,6905295350,26000,26000,26000,25950,1189
|
|
20231128,144700,6874428600,25950,25950,26000,25950,705
|
|
20231128,144600,6856109950,25950,26000,26000,25950,1160
|
|
20231128,144500,6825951800,26000,26000,26000,25950,130
|
|
20231128,144400,6822577400,25950,25950,25950,25950,561
|
|
20231128,144300,6808019450,25950,25950,26000,25950,1618
|
|
20231128,144200,6766019650,25950,25950,25950,25900,712
|
|
20231128,144100,6747549200,25950,25900,25950,25850,402
|
|
20231128,144000,6737135800,25850,25900,25900,25800,351
|
|
20231128,143900,6728046250,25900,25700,25900,25700,348
|
|
20231128,143800,6719033700,25950,25850,25950,25550,2285
|
|
20231128,143700,6660280150,25900,25900,25900,25800,793
|
|
20231128,143600,6639744550,25900,25900,25900,25800,938
|
|
20231128,143500,6615454500,25900,25850,25900,25850,732
|
|
20231128,143400,6596519200,25800,25800,25850,25800,985
|
|
20231128,143300,6571101150,25800,25850,25850,25800,1360
|
|
20231128,143200,6536009050,25850,25850,25850,25850,1160
|
|
20231128,143100,6506023050,25800,25800,25800,25750,1691
|
|
20231128,143000,6462395600,25750,25750,25750,25700,557
|
|
20231128,142900,6448052900,25750,25750,25750,25700,324
|
|
20231128,142800,6439709950,25750,25650,25750,25650,2175
|
|
20231128,142700,6383804450,25650,25750,25750,25650,1467
|
|
20231128,142600,6346096350,25700,25700,25700,25650,1230
|
|
20231128,142500,6314494700,25700,25700,25700,25650,336
|
|
20231128,142400,6305865050,25650,25650,25700,25650,365
|
|
20231128,142300,6296493750,25650,25650,25650,25650,1035
|
|
20231128,142200,6269946000,25650,25650,25650,25650,426
|
|
20231128,142100,6259019100,25650,25650,25650,25650,168
|
|
20231128,142000,6254709900,25650,25650,25650,25600,52
|
|
20231128,141900,6253376150,25650,25600,25650,25600,2
|
|
20231128,141800,6253324900,25650,25650,25650,25650,1
|
|
20231128,141700,6253299250,25650,25650,25650,25650,1
|
|
20231128,141600,6253273600,25650,25650,25650,25650,2
|
|
20231128,141500,6253222300,25650,25650,25650,25650,430
|
|
20231128,141400,6242192800,25600,25600,25600,25600,20
|
|
20231128,141300,6241680800,25650,25650,25650,25650,6
|
|
20231128,141200,6241526900,25650,25650,25650,25650,0
|
|
20231128,141100,6241526900,25650,25650,25650,25650,0
|
|
20231128,141000,6241526900,25650,25600,25650,25600,158
|
|
20231128,140900,6237479250,25650,25600,25650,25600,203
|
|
20231128,140800,6232282300,25600,25600,25600,25600,1127
|
|
20231128,140700,6203431100,25550,25550,25550,25550,24
|
|
20231128,140600,6202817900,25550,25550,25550,25550,0
|
|
20231128,140500,6202817900,25550,25600,25600,25550,140
|
|
20231128,140400,6199238900,25600,25600,25600,25600,5
|
|
20231128,140300,6199110900,25600,25600,25600,25600,900
|
|
20231128,140200,6176070900,25600,25600,25600,25600,357
|
|
20231128,140100,6166931700,25550,25550,25600,25550,339
|
|
20231128,140000,6158268500,25550,25600,25600,25550,1498
|
|
20231128,135900,6119928150,25600,25600,25600,25600,409
|
|
20231128,135800,6109457750,25600,25650,25650,25600,996
|
|
20231128,135700,6083915350,25650,25650,25650,25650,1200
|
|
20231128,135600,6053135350,25650,25650,25650,25650,253
|
|
20231128,135500,6046645900,25650,25650,25650,25650,8
|
|
20231128,135400,6046440700,25600,25650,25650,25600,17
|
|
20231128,135300,6046004750,25650,25650,25650,25650,44
|
|
20231128,135200,6044876150,25650,25650,25650,25650,121
|
|
20231128,135100,6041772500,25600,25600,25600,25600,127
|
|
20231128,135000,6038521300,25600,25650,25650,25600,223
|
|
20231128,134900,6032801550,25650,25600,25650,25600,239
|
|
20231128,134800,6026683100,25600,25650,25650,25600,22
|
|
20231128,134700,6026119250,25650,25600,25650,25550,237
|
|
20231128,134600,6020047100,25600,25600,25600,25600,50
|
|
20231128,134500,6018767100,25550,25550,25550,25550,0
|
|
20231128,134400,6018767100,25550,25550,25550,25550,7
|
|
20231128,134300,6018588250,25550,25600,25600,25550,71
|
|
20231128,134200,6016773950,25550,25600,25600,25550,110
|
|
20231128,134100,6013962950,25550,25550,25550,25550,0
|
|
20231128,134000,6013962950,25550,25600,25600,25550,6
|
|
20231128,133900,6013809400,25550,25600,25600,25550,24
|
|
20231128,133800,6013195550,25600,25600,25600,25600,54
|
|
20231128,133700,6011813150,25600,25600,25600,25600,15
|
|
20231128,133600,6011429150,25600,25600,25600,25600,63
|
|
20231128,133500,6009816350,25600,25600,25600,25600,2
|
|
20231128,133400,6009765150,25500,25600,25600,25500,76
|
|
20231128,133300,6007822550,25600,25550,25600,25500,93
|
|
20231128,133200,6005444850,25550,25600,25600,25550,157
|
|
20231128,133100,6001430650,25500,25550,25550,25500,17
|
|
20231128,133000,6000996450,25550,25550,25550,25500,24
|
|
20231128,132900,6000383300,25500,25500,25500,25500,9
|
|
20231128,132800,6000153800,25550,25550,25550,25550,0
|
|
20231128,132700,6000153800,25550,25500,25550,25500,266
|
|
20231128,132600,5993357550,25500,25500,25500,25500,3
|
|
20231128,132500,5993281050,25550,25550,25550,25500,137
|
|
20231128,132400,5989785200,25500,25500,25500,25500,0
|
|
20231128,132300,5989785200,25500,25500,25500,25500,63
|
|
20231128,132200,5988178700,25500,25500,25500,25500,116
|
|
20231128,132100,5985220700,25500,25550,25600,25500,61
|
|
20231128,132000,5983659700,25550,25550,25600,25550,334
|
|
20231128,131900,5975125750,25550,25550,25550,25550,63
|
|
20231128,131800,5973516100,25600,25550,25600,25550,78
|
|
20231128,131700,5971520800,25550,25550,25550,25550,291
|
|
20231128,131600,5964085750,25550,25550,25550,25550,3
|
|
20231128,131500,5964009100,25500,25450,25500,25450,455
|
|
20231128,131400,5952407450,25500,25500,25500,25500,0
|
|
20231128,131300,5952407450,25500,25450,25500,25450,52
|
|
20231128,131200,5951084000,25450,25450,25450,25450,0
|
|
20231128,131100,5951084000,25450,25450,25450,25450,5
|
|
20231128,131000,5950956750,25450,25450,25500,25450,106
|
|
20231128,130900,5948258800,25500,25450,25500,25450,102
|
|
20231128,130800,5945662800,25450,25450,25500,25450,64
|
|
20231128,130700,5944033750,25500,25500,25500,25500,132
|
|
20231128,130600,5940667750,25500,25500,25500,25500,113
|
|
20231128,130500,5937786250,25500,25500,25500,25500,0
|
|
20231128,130400,5937786250,25500,25500,25500,25500,110
|
|
20231128,130300,5934981250,25500,25500,25500,25500,11
|
|
20231128,130200,5934700750,25500,25500,25500,25500,0
|
|
20231128,130100,5934700750,25500,25500,25500,25500,1
|
|
20231128,130000,5934675250,25500,25500,25500,25450,20
|
|
20231128,125900,5934165350,25450,25450,25450,25450,8
|
|
20231128,125800,5933961750,25500,25500,25500,25500,20
|
|
20231128,125700,5933451750,25500,25500,25500,25500,0
|
|
20231128,125600,5933451750,25500,25500,25500,25500,97
|
|
20231128,125500,5930978250,25500,25500,25500,25500,0
|
|
20231128,125400,5930978250,25500,25500,25500,25500,42
|
|
20231128,125300,5929907250,25500,25500,25500,25500,0
|
|
20231128,125200,5929907250,25500,25500,25500,25500,0
|
|
20231128,125100,5929907250,25500,25500,25500,25500,225
|
|
20231128,125000,5924169750,25500,25500,25550,25500,136
|
|
20231128,124900,5920701500,25500,25500,25500,25500,10
|
|
20231128,124800,5920446500,25500,25500,25500,25500,0
|
|
20231128,124700,5920446500,25500,25500,25500,25500,14
|
|
20231128,124600,5920089500,25500,25500,25500,25500,10
|
|
20231128,124500,5919834500,25500,25500,25500,25500,0
|
|
20231128,124400,5919834500,25500,25500,25500,25500,1
|
|
20231128,124300,5919809000,25550,25500,25550,25500,166
|
|
20231128,124200,5915570600,25500,25550,25550,25500,3
|
|
20231128,124100,5915494000,25550,25500,25550,25500,962
|
|
20231128,124000,5890962950,25500,25450,25500,25450,6
|
|
20231128,123900,5890810000,25450,25450,25450,25450,9
|
|
20231128,123800,5890580950,25450,25450,25450,25450,100
|
|
20231128,123700,5888035950,25450,25450,25500,25450,102
|
|
20231128,123600,5885439600,25500,25500,25500,25500,87
|
|
20231128,123500,5883221100,25500,25450,25500,25450,219
|
|
20231128,123400,5877638100,25500,25500,25500,25500,46
|
|
20231128,123300,5876465100,25500,25500,25500,25500,0
|
|
20231128,123200,5876465100,25500,25500,25500,25500,9
|
|
20231128,123100,5876235600,25450,25450,25450,25450,0
|
|
20231128,123000,5876235600,25450,25500,25500,25450,52
|
|
20231128,122900,5874911950,25450,25450,25450,25450,0
|
|
20231128,122800,5874911950,25450,25450,25450,25450,107
|
|
20231128,122700,5872188800,25500,25500,25500,25500,3
|
|
20231128,122600,5872112300,25500,25500,25500,25500,2
|
|
20231128,122500,5872061300,25450,25450,25450,25450,50
|
|
20231128,122400,5870788800,25450,25450,25450,25450,4
|
|
20231128,122300,5870687000,25450,25500,25500,25450,113
|
|
20231128,122200,5867805650,25500,25500,25500,25500,10
|
|
20231128,122100,5867550650,25450,25500,25500,25450,51
|
|
20231128,122000,5866250200,25500,25600,25600,25500,6
|
|
20231128,121900,5866096700,25500,25500,25500,25500,2
|
|
20231128,121800,5866045700,25500,25500,25500,25500,74
|
|
20231128,121700,5864158700,25450,25450,25450,25450,0
|
|
20231128,121600,5864158700,25450,25450,25450,25450,112
|
|
20231128,121500,5861308300,25500,25500,25500,25500,0
|
|
20231128,121400,5861308300,25500,25500,25500,25500,87
|
|
20231128,121300,5859089800,25500,25500,25500,25500,0
|
|
20231128,121200,5859089800,25500,25500,25500,25500,0
|
|
20231128,121100,5859089800,25500,25500,25500,25500,0
|
|
20231128,121000,5859089800,25500,25550,25600,25500,553
|
|
20231128,120900,5844971450,25550,25550,25550,25550,8
|
|
20231128,120800,5844767050,25550,25550,25550,25550,83
|
|
20231128,120700,5842646400,25550,25500,25550,25500,343
|
|
20231128,120600,5833892900,25500,25550,25550,25500,41
|
|
20231128,120500,5832847350,25550,25550,25550,25550,0
|
|
20231128,120400,5832847350,25550,25550,25550,25550,96
|
|
20231128,120300,5830394550,25550,25550,25550,25550,3
|
|
20231128,120200,5830317900,25600,25600,25600,25600,51
|
|
20231128,120100,5829012300,25500,25500,25600,25500,156
|
|
20231128,120000,5825032700,25500,25600,25600,25500,6
|
|
20231128,115900,5824879200,25550,25550,25550,25550,36
|
|
20231128,115800,5823959400,25550,25550,25550,25550,119
|
|
20231128,115700,5820918950,25550,25550,25550,25550,24
|
|
20231128,115600,5820305750,25550,25550,25550,25550,10
|
|
20231128,115500,5820050250,25500,25500,25500,25500,0
|
|
20231128,115400,5820050250,25500,25500,25500,25500,0
|
|
20231128,115300,5820050250,25500,25500,25500,25500,12
|
|
20231128,115200,5819744250,25600,25600,25600,25600,0
|
|
20231128,115100,5819744250,25600,25600,25600,25500,1121
|
|
20231128,115000,5791117750,25550,25550,25600,25550,45
|
|
20231128,114900,5789966750,25550,25550,25600,25550,187
|
|
20231128,114800,5785188650,25550,25550,25550,25550,14
|
|
20231128,114700,5784830950,25550,25550,25550,25550,4
|
|
20231128,114600,5784728750,25550,25550,25550,25550,53
|
|
20231128,114500,5783374600,25550,25550,25550,25550,0
|
|
20231128,114400,5783374600,25550,25600,25600,25550,116
|
|
20231128,114300,5780405050,25600,25600,25600,25600,62
|
|
20231128,114200,5778817850,25600,25600,25600,25600,316
|
|
20231128,114100,5770728250,25600,25600,25600,25600,509
|
|
20231128,114000,5757697850,25600,25600,25600,25550,46
|
|
20231128,113900,5756520300,25600,25600,25600,25600,88
|
|
20231128,113800,5754267500,25600,25600,25600,25600,0
|
|
20231128,113700,5754267500,25600,25600,25600,25600,166
|
|
20231128,113600,5750017900,25600,25600,25600,25600,24
|
|
20231128,113500,5749403500,25600,25650,25650,25600,628
|
|
20231128,113400,5733298050,25600,25600,25600,25600,2
|
|
20231128,113300,5733246850,25600,25550,25650,25550,95
|
|
20231128,113200,5730814200,25600,25600,25600,25600,8
|
|
20231128,113100,5730609400,25650,25600,25650,25600,169
|
|
20231128,113000,5726274850,25600,25600,25650,25600,212
|
|
20231128,112900,5720847400,25600,25600,25600,25600,1128
|
|
20231128,112800,5691970600,25550,25550,25550,25550,78
|
|
20231128,112700,5689977700,25550,25550,25550,25550,114
|
|
20231128,112600,5687065000,25550,25550,25550,25550,50
|
|
20231128,112500,5685787500,25550,25500,25550,25500,6
|
|
20231128,112400,5685634300,25550,25550,25550,25550,904
|
|
20231128,112300,5662537100,25550,25550,25550,25550,26
|
|
20231128,112200,5661872800,25550,25550,25550,25550,522
|
|
20231128,112100,5648535700,25550,25550,25550,25550,4
|
|
20231128,112000,5648433500,25550,25550,25600,25550,56
|
|
20231128,111900,5647002450,25550,25550,25550,25550,417
|
|
20231128,111800,5636348100,25550,25550,25550,25550,466
|
|
20231128,111700,5624441800,25550,25550,25550,25550,1024
|
|
20231128,111600,5598278600,25550,25550,25550,25500,11
|
|
20231128,111500,5597997600,25500,25500,25500,25500,128
|
|
20231128,111400,5594733600,25500,25550,25550,25500,95
|
|
20231128,111300,5592310100,25550,25550,25550,25550,0
|
|
20231128,111200,5592310100,25550,25550,25550,25550,5
|
|
20231128,111100,5592182350,25500,25500,25550,25450,1248
|
|
20231128,111000,5560358650,25500,25450,25500,25450,229
|
|
20231128,110900,5554520300,25450,25450,25450,25450,105
|
|
20231128,110800,5551848050,25450,25400,25500,25400,165
|
|
20231128,110700,5547647200,25400,25450,25450,25400,1053
|
|
20231128,110600,5520854150,25550,25550,25550,25500,106
|
|
20231128,110500,5518150750,25500,25500,25500,25450,227
|
|
20231128,110400,5512365250,25500,25500,25500,25450,436
|
|
20231128,110300,5501248050,25500,25500,25500,25450,130
|
|
20231128,110200,5497939350,25500,25500,25500,25500,2
|
|
20231128,110100,5497888350,25500,25500,25500,25500,40
|
|
20231128,110000,5496868350,25500,25450,25500,25450,32
|
|
20231128,105900,5496053350,25450,25450,25450,25450,1
|
|
20231128,105800,5496027900,25500,25500,25500,25450,11
|
|
20231128,105700,5495747850,25500,25500,25500,25500,57
|
|
20231128,105600,5494294350,25500,25500,25500,25450,70
|
|
20231128,105500,5492511900,25500,25450,25500,25450,353
|
|
20231128,105400,5483523450,25400,25400,25400,25400,25
|
|
20231128,105300,5482888450,25400,25400,25400,25400,377
|
|
20231128,105200,5473312650,25450,25450,25450,25450,0
|
|
20231128,105100,5473312650,25450,25450,25450,25450,6
|
|
20231128,105000,5473159950,25450,25400,25450,25400,7
|
|
20231128,104900,5472981850,25450,25400,25450,25400,16
|
|
20231128,104800,5472575400,25400,25450,25450,25400,1086
|
|
20231128,104700,5444982800,25450,25350,25450,25350,184
|
|
20231128,104600,5440309550,25350,25350,25350,25350,83
|
|
20231128,104500,5438205500,25450,25450,25450,25350,509
|
|
20231128,104400,5425294550,25400,25400,25400,25350,1012
|
|
20231128,104300,5399608400,25400,25450,25450,25400,143
|
|
20231128,104200,5395974200,25500,25450,25500,25400,293
|
|
20231128,104100,5388514300,25400,25450,25500,25400,1769
|
|
20231128,104000,5343563950,25500,25500,25500,25400,966
|
|
20231128,103900,5318989250,25500,25500,25500,25500,345
|
|
20231128,103800,5310191750,25500,25500,25500,25500,2
|
|
20231128,103700,5310140750,25600,25600,25600,25600,1
|
|
20231128,103600,5310115150,25500,25500,25550,25500,492
|
|
20231128,103500,5297548850,25500,25500,25500,25500,1
|
|
20231128,103400,5297523350,25550,25500,25550,25500,303
|
|
20231128,103300,5289791800,25550,25550,25550,25550,1
|
|
20231128,103200,5289766250,25550,25550,25550,25550,102
|
|
20231128,103100,5287160150,25550,25450,25550,25400,1102
|
|
20231128,103000,5259126300,25550,25450,25550,25400,252
|
|
20231128,102900,5252715700,25550,25600,25600,25400,13007
|
|
20231128,102800,4921577450,25650,25650,25650,25650,221
|
|
20231128,102700,4915908800,25650,25650,25650,25650,10
|
|
20231128,102600,4915652300,25650,25700,25700,25650,105
|
|
20231128,102500,4912956150,25750,25700,25750,25700,251
|
|
20231128,102400,4906505400,25700,25600,25700,25600,201
|
|
20231128,102300,4901358700,25600,25750,25750,25600,483
|
|
20231128,102200,4888968850,25750,25800,25800,25750,583
|
|
20231128,102100,4873956350,25800,25800,25800,25800,128
|
|
20231128,102000,4870653950,25800,25800,25800,25750,432
|
|
20231128,101900,4859508400,25750,25750,25750,25750,1036
|
|
20231128,101800,4832831400,25700,25700,25700,25700,101
|
|
20231128,101700,4830235700,25700,25700,25700,25700,174
|
|
20231128,101600,4825763900,25650,25700,25700,25650,26
|
|
20231128,101500,4825096900,25650,25700,25700,25650,63
|
|
20231128,101400,4823478400,25700,25700,25700,25650,153
|
|
20231128,101300,4819546350,25700,25700,25700,25700,7
|
|
20231128,101200,4819366450,25700,25750,25750,25700,29
|
|
20231128,101100,4818621100,25700,25700,25700,25700,118
|
|
20231128,101000,4815588500,25700,25750,25750,25700,246
|
|
20231128,100900,4809263500,25700,25700,25750,25700,649
|
|
20231128,100800,4792580600,25600,25650,25700,25600,130
|
|
20231128,100700,4789241150,25650,25650,25650,25650,103
|
|
20231128,100600,4786599200,25650,25600,25650,25600,85
|
|
20231128,100500,4784421450,25600,25600,25600,25600,4
|
|
20231128,100400,4784319050,25550,25550,25600,25500,1172
|
|
20231128,100300,4754369450,25550,25500,25550,25500,541
|
|
20231128,100200,4740547050,25550,25600,25600,25500,2624
|
|
20231128,100100,4673504300,25600,25600,25650,25600,926
|
|
20231128,100000,4649797900,25600,25650,25650,25600,1562
|
|
20231128,095900,4609804150,25650,25700,25700,25650,658
|
|
20231128,095800,4592921050,25650,25650,25650,25650,537
|
|
20231128,095700,4579147000,25650,25700,25700,25550,3826
|
|
20231128,095600,4481060550,25650,25750,25750,25650,558
|
|
20231128,095500,4466725750,25700,25700,25750,25700,480
|
|
20231128,095400,4454389200,25700,25850,25900,25700,2910
|
|
20231128,095300,4379352950,25900,25850,25900,25850,664
|
|
20231128,095200,4362185000,25900,25950,26000,25850,2233
|
|
20231128,095100,4304365950,25950,25900,25950,25850,1068
|
|
20231128,095000,4276698700,25950,26100,26100,25950,2697
|
|
20231128,094900,4206608050,26100,26100,26150,26100,7516
|
|
20231128,094800,4010325950,26100,25900,26100,25900,16846
|
|
20231128,094700,3572425000,25900,25850,25900,25850,7248
|
|
20231128,094600,3384722500,25850,25850,25900,25850,1867
|
|
20231128,094500,3336439400,25850,25800,25850,25750,2597
|
|
20231128,094400,3269335150,25800,25700,25800,25700,8013
|
|
20231128,094300,3062770350,25700,25700,25750,25600,804
|
|
20231128,094200,3042117450,25700,25650,25750,25650,3121
|
|
20231128,094100,2961850450,25650,25600,25650,25600,1023
|
|
20231128,094000,2935626650,25650,25600,25650,25550,3289
|
|
20231128,093900,2851361300,25600,25450,25650,25450,5694
|
|
20231128,093800,2705963300,25450,25450,25450,25400,202
|
|
20231128,093700,2700826150,25450,25450,25450,25400,1288
|
|
20231128,093600,2668047550,25450,25400,25450,25400,595
|
|
20231128,093500,2652934500,25450,25450,25450,25400,1686
|
|
20231128,093400,2610026300,25450,25450,25450,25450,284
|
|
20231128,093300,2602798500,25450,25500,25500,25450,314
|
|
20231128,093200,2594796500,25500,25450,25500,25450,185
|
|
20231128,093100,2590079500,25450,25450,25550,25450,875
|
|
20231128,093000,2567810450,25500,25450,25550,25450,1109
|
|
20231128,092900,2539530450,25550,25600,25600,25500,903
|
|
20231128,092800,2516473150,25650,25550,25650,25550,624
|
|
20231128,092700,2500473600,25550,25650,25650,25550,3285
|
|
20231128,092600,2416353050,25600,25600,25600,25550,1097
|
|
20231128,092500,2388282150,25600,25650,25700,25600,6540
|
|
20231128,092400,2220335050,25700,25550,25700,25500,3531
|
|
20231128,092300,2129949800,25500,25500,25550,25450,812
|
|
20231128,092200,2109249850,25550,25600,25600,25500,343
|
|
20231128,092100,2100477250,25600,25450,25600,25450,812
|
|
20231128,092000,2079706300,25500,25450,25500,25400,356
|
|
20231128,091900,2070647600,25450,25400,25500,25400,1120
|
|
20231128,091800,2042133450,25450,25550,25550,25450,960
|
|
20231128,091700,2017650250,25600,25750,25750,25550,1223
|
|
20231128,091600,1986274600,25700,25450,25750,25450,13283
|
|
20231128,091500,1645839350,25400,25400,25400,25250,1514
|
|
20231128,091400,1607497650,25400,25450,25450,25400,366
|
|
20231128,091300,1598196150,25450,25350,25450,25350,1472
|
|
20231128,091200,1560768950,25350,25400,25400,25250,1434
|
|
20231128,091100,1524497450,25350,25450,25450,25350,732
|
|
20231128,091000,1505929150,25450,25250,25600,25250,9709
|
|
20231128,090900,1258761250,25300,25200,25300,25200,636
|
|
20231128,090800,1242699050,25200,25150,25300,25150,930
|
|
20231128,090700,1219252500,25200,25250,25250,25150,732
|
|
20231128,090600,1200836050,25150,25250,25250,25150,1394
|
|
20231128,090500,1165703950,25250,25300,25300,25150,2986
|
|
20231128,090400,1090472800,25300,25200,25300,25150,2673
|
|
20231128,090300,1022989400,25200,25200,25300,25150,1772
|
|
20231128,090200,978347050,25250,25250,25350,25200,1754
|
|
20231128,090100,934058600,25200,25650,25750,25150,8991
|
|
20231128,090000,705807700,25750,25300,25800,25200,27617
|