650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231127,194700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,194600,4359102750,27750,27750,27750,27750,0
|
|
20231127,194500,4359102750,27750,27750,27750,27750,0
|
|
20231127,194400,4359102750,27750,27750,27750,27750,0
|
|
20231127,194300,4359102750,27750,27750,27750,27750,0
|
|
20231127,194200,4359102750,27750,27750,27750,27750,0
|
|
20231127,194100,4359102750,27750,27750,27750,27750,0
|
|
20231127,194000,4359102750,27750,27750,27750,27750,0
|
|
20231127,193900,4359102750,27750,27750,27750,27750,0
|
|
20231127,193800,4359102750,27750,27750,27750,27750,0
|
|
20231127,193700,4359102750,27750,27750,27750,27750,0
|
|
20231127,193600,4359102750,27750,27750,27750,27750,0
|
|
20231127,193500,4359102750,27750,27750,27750,27750,0
|
|
20231127,193400,4359102750,27750,27750,27750,27750,0
|
|
20231127,193300,4359102750,27750,27750,27750,27750,0
|
|
20231127,193200,4359102750,27750,27750,27750,27750,0
|
|
20231127,193100,4359102750,27750,27750,27750,27750,0
|
|
20231127,193000,4359102750,27750,27750,27750,27750,0
|
|
20231127,192900,4359102750,27750,27750,27750,27750,0
|
|
20231127,192800,4359102750,27750,27750,27750,27750,0
|
|
20231127,192700,4359102750,27750,27750,27750,27750,0
|
|
20231127,192600,4359102750,27750,27750,27750,27750,0
|
|
20231127,192500,4359102750,27750,27750,27750,27750,0
|
|
20231127,192400,4359102750,27750,27750,27750,27750,0
|
|
20231127,192300,4359102750,27750,27750,27750,27750,0
|
|
20231127,192200,4359102750,27750,27750,27750,27750,0
|
|
20231127,192100,4359102750,27750,27750,27750,27750,0
|
|
20231127,192000,4359102750,27750,27750,27750,27750,0
|
|
20231127,191900,4359102750,27750,27750,27750,27750,0
|
|
20231127,191800,4359102750,27750,27750,27750,27750,0
|
|
20231127,191700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,191600,4359102750,27750,27750,27750,27750,0
|
|
20231127,191500,4359102750,27750,27750,27750,27750,0
|
|
20231127,191400,4359102750,27750,27750,27750,27750,0
|
|
20231127,191300,4359102750,27750,27750,27750,27750,0
|
|
20231127,191200,4359102750,27750,27750,27750,27750,0
|
|
20231127,191100,4359102750,27750,27750,27750,27750,0
|
|
20231127,191000,4359102750,27750,27750,27750,27750,0
|
|
20231127,190900,4359102750,27750,27750,27750,27750,0
|
|
20231127,190800,4359102750,27750,27750,27750,27750,0
|
|
20231127,190700,4359102750,27750,27750,27750,27750,0
|
|
20231127,190600,4359102750,27750,27750,27750,27750,0
|
|
20231127,190500,4359102750,27750,27750,27750,27750,0
|
|
20231127,190400,4359102750,27750,27750,27750,27750,0
|
|
20231127,190300,4359102750,27750,27750,27750,27750,0
|
|
20231127,190200,4359102750,27750,27750,27750,27750,0
|
|
20231127,190100,4359102750,27750,27750,27750,27750,0
|
|
20231127,190000,4359102750,27750,27750,27750,27750,0
|
|
20231127,185900,4359102750,27750,27750,27750,27750,0
|
|
20231127,185800,4359102750,27750,27750,27750,27750,0
|
|
20231127,185700,4359102750,27750,27750,27750,27750,0
|
|
20231127,185600,4359102750,27750,27750,27750,27750,0
|
|
20231127,185500,4359102750,27750,27750,27750,27750,0
|
|
20231127,185400,4359102750,27750,27750,27750,27750,0
|
|
20231127,185300,4359102750,27750,27750,27750,27750,0
|
|
20231127,185200,4359102750,27750,27750,27750,27750,0
|
|
20231127,185100,4359102750,27750,27750,27750,27750,0
|
|
20231127,185000,4359102750,27750,27750,27750,27750,0
|
|
20231127,184900,4359102750,27750,27750,27750,27750,0
|
|
20231127,184800,4359102750,27750,27750,27750,27750,0
|
|
20231127,184700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,184600,4359102750,27750,27750,27750,27750,0
|
|
20231127,184500,4359102750,27750,27750,27750,27750,0
|
|
20231127,184400,4359102750,27750,27750,27750,27750,0
|
|
20231127,184300,4359102750,27750,27750,27750,27750,0
|
|
20231127,184200,4359102750,27750,27750,27750,27750,0
|
|
20231127,184100,4359102750,27750,27750,27750,27750,0
|
|
20231127,184000,4359102750,27750,27750,27750,27750,0
|
|
20231127,183900,4359102750,27750,27750,27750,27750,0
|
|
20231127,183800,4359102750,27750,27750,27750,27750,0
|
|
20231127,183700,4359102750,27750,27750,27750,27750,0
|
|
20231127,183600,4359102750,27750,27750,27750,27750,0
|
|
20231127,183500,4359102750,27750,27750,27750,27750,0
|
|
20231127,183400,4359102750,27750,27750,27750,27750,0
|
|
20231127,183300,4359102750,27750,27750,27750,27750,0
|
|
20231127,183200,4359102750,27750,27750,27750,27750,0
|
|
20231127,183100,4359102750,27750,27750,27750,27750,0
|
|
20231127,183000,4359102750,27750,27750,27750,27750,0
|
|
20231127,182900,4359102750,27750,27750,27750,27750,0
|
|
20231127,182800,4359102750,27750,27750,27750,27750,0
|
|
20231127,182700,4359102750,27750,27750,27750,27750,0
|
|
20231127,182600,4359102750,27750,27750,27750,27750,0
|
|
20231127,182500,4359102750,27750,27750,27750,27750,0
|
|
20231127,182400,4359102750,27750,27750,27750,27750,0
|
|
20231127,182300,4359102750,27750,27750,27750,27750,0
|
|
20231127,182200,4359102750,27750,27750,27750,27750,0
|
|
20231127,182100,4359102750,27750,27750,27750,27750,0
|
|
20231127,182000,4359102750,27750,27750,27750,27750,0
|
|
20231127,181900,4359102750,27750,27750,27750,27750,0
|
|
20231127,181800,4359102750,27750,27750,27750,27750,0
|
|
20231127,181700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,181600,4359102750,27750,27750,27750,27750,0
|
|
20231127,181500,4359102750,27750,27750,27750,27750,0
|
|
20231127,181400,4359102750,27750,27750,27750,27750,0
|
|
20231127,181300,4359102750,27750,27750,27750,27750,0
|
|
20231127,181200,4359102750,27750,27750,27750,27750,0
|
|
20231127,181100,4359102750,27750,27750,27750,27750,0
|
|
20231127,181000,4359102750,27750,27750,27750,27750,0
|
|
20231127,180900,4359102750,27750,27750,27750,27750,0
|
|
20231127,180800,4359102750,27750,27750,27750,27750,0
|
|
20231127,180700,4359102750,27750,27750,27750,27750,0
|
|
20231127,180600,4359102750,27750,27750,27750,27750,0
|
|
20231127,180500,4359102750,27750,27750,27750,27750,0
|
|
20231127,180400,4359102750,27750,27750,27750,27750,0
|
|
20231127,180300,4359102750,27750,27750,27750,27750,0
|
|
20231127,180200,4359102750,27750,27750,27750,27750,0
|
|
20231127,180100,4359102750,27750,27750,27750,27750,0
|
|
20231127,180000,4359102750,27750,27750,27750,27750,0
|
|
20231127,175900,4359102750,27750,27750,27750,27750,0
|
|
20231127,175800,4359102750,27750,27750,27750,27750,0
|
|
20231127,175700,4359102750,27750,27750,27750,27750,0
|
|
20231127,175600,4359102750,27750,27750,27750,27750,0
|
|
20231127,175500,4359102750,27750,27750,27750,27750,0
|
|
20231127,175400,4359102750,27750,27750,27750,27750,0
|
|
20231127,175300,4359102750,27750,27750,27750,27750,0
|
|
20231127,175200,4359102750,27750,27750,27750,27750,0
|
|
20231127,175100,4359102750,27750,27750,27750,27750,0
|
|
20231127,175000,4359102750,27750,27750,27750,27750,0
|
|
20231127,174900,4359102750,27750,27750,27750,27750,0
|
|
20231127,174800,4359102750,27750,27750,27750,27750,0
|
|
20231127,174700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,174600,4359102750,27750,27750,27750,27750,0
|
|
20231127,174500,4359102750,27750,27750,27750,27750,0
|
|
20231127,174400,4359102750,27750,27750,27750,27750,0
|
|
20231127,174300,4359102750,27750,27750,27750,27750,0
|
|
20231127,174200,4359102750,27750,27750,27750,27750,0
|
|
20231127,174100,4359102750,27750,27750,27750,27750,0
|
|
20231127,174000,4359102750,27750,27750,27750,27750,0
|
|
20231127,173900,4359102750,27750,27750,27750,27750,0
|
|
20231127,173800,4359102750,27750,27750,27750,27750,0
|
|
20231127,173700,4359102750,27750,27750,27750,27750,0
|
|
20231127,173600,4359102750,27750,27750,27750,27750,0
|
|
20231127,173500,4359102750,27750,27750,27750,27750,0
|
|
20231127,173400,4359102750,27750,27750,27750,27750,0
|
|
20231127,173300,4359102750,27750,27750,27750,27750,0
|
|
20231127,173200,4359102750,27750,27750,27750,27750,0
|
|
20231127,173100,4359102750,27750,27750,27750,27750,0
|
|
20231127,173000,4359102750,27750,27750,27750,27750,0
|
|
20231127,172900,4359102750,27750,27750,27750,27750,0
|
|
20231127,172800,4359102750,27750,27750,27750,27750,0
|
|
20231127,172700,4359102750,27750,27750,27750,27750,0
|
|
20231127,172600,4359102750,27750,27750,27750,27750,0
|
|
20231127,172500,4359102750,27750,27750,27750,27750,0
|
|
20231127,172400,4359102750,27750,27750,27750,27750,0
|
|
20231127,172300,4359102750,27750,27750,27750,27750,0
|
|
20231127,172200,4359102750,27750,27750,27750,27750,0
|
|
20231127,172100,4359102750,27750,27750,27750,27750,0
|
|
20231127,172000,4359102750,27750,27750,27750,27750,0
|
|
20231127,171900,4359102750,27750,27750,27750,27750,0
|
|
20231127,171800,4359102750,27750,27750,27750,27750,0
|
|
20231127,171700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,171600,4359102750,27750,27750,27750,27750,0
|
|
20231127,171500,4359102750,27750,27750,27750,27750,0
|
|
20231127,171400,4359102750,27750,27750,27750,27750,0
|
|
20231127,171300,4359102750,27750,27750,27750,27750,0
|
|
20231127,171200,4359102750,27750,27750,27750,27750,0
|
|
20231127,171100,4359102750,27750,27750,27750,27750,0
|
|
20231127,171000,4359102750,27750,27750,27750,27750,0
|
|
20231127,170900,4359102750,27750,27750,27750,27750,0
|
|
20231127,170800,4359102750,27750,27750,27750,27750,0
|
|
20231127,170700,4359102750,27750,27750,27750,27750,0
|
|
20231127,170600,4359102750,27750,27750,27750,27750,0
|
|
20231127,170500,4359102750,27750,27750,27750,27750,0
|
|
20231127,170400,4359102750,27750,27750,27750,27750,0
|
|
20231127,170300,4359102750,27750,27750,27750,27750,0
|
|
20231127,170200,4359102750,27750,27750,27750,27750,0
|
|
20231127,170100,4359102750,27750,27750,27750,27750,0
|
|
20231127,170000,4359102750,27750,27750,27750,27750,0
|
|
20231127,165900,4359102750,27750,27750,27750,27750,0
|
|
20231127,165800,4359102750,27750,27750,27750,27750,0
|
|
20231127,165700,4359102750,27750,27750,27750,27750,0
|
|
20231127,165600,4359102750,27750,27750,27750,27750,0
|
|
20231127,165500,4359102750,27750,27750,27750,27750,0
|
|
20231127,165400,4359102750,27750,27750,27750,27750,0
|
|
20231127,165300,4359102750,27750,27750,27750,27750,0
|
|
20231127,165200,4359102750,27750,27750,27750,27750,0
|
|
20231127,165100,4359102750,27750,27750,27750,27750,0
|
|
20231127,165000,4359102750,27750,27750,27750,27750,0
|
|
20231127,164900,4359102750,27750,27750,27750,27750,0
|
|
20231127,164800,4359102750,27750,27750,27750,27750,0
|
|
20231127,164700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,164600,4359102750,27750,27750,27750,27750,0
|
|
20231127,164500,4359102750,27750,27750,27750,27750,0
|
|
20231127,164400,4359102750,27750,27750,27750,27750,0
|
|
20231127,164300,4359102750,27750,27750,27750,27750,0
|
|
20231127,164200,4359102750,27750,27750,27750,27750,0
|
|
20231127,164100,4359102750,27750,27750,27750,27750,0
|
|
20231127,164000,4359102750,27750,27750,27750,27750,0
|
|
20231127,163900,4359102750,27750,27750,27750,27750,0
|
|
20231127,163800,4359102750,27750,27750,27750,27750,0
|
|
20231127,163700,4359102750,27750,27750,27750,27750,0
|
|
20231127,163600,4359102750,27750,27750,27750,27750,0
|
|
20231127,163500,4359102750,27750,27750,27750,27750,0
|
|
20231127,163400,4359102750,27750,27750,27750,27750,0
|
|
20231127,163300,4359102750,27750,27750,27750,27750,0
|
|
20231127,163200,4359102750,27750,27750,27750,27750,0
|
|
20231127,163100,4359102750,27750,27750,27750,27750,0
|
|
20231127,163000,4359102750,27750,27750,27750,27750,0
|
|
20231127,162900,4359102750,27750,27750,27750,27750,0
|
|
20231127,162800,4359102750,27750,27750,27750,27750,0
|
|
20231127,162700,4359102750,27750,27750,27750,27750,0
|
|
20231127,162600,4359102750,27750,27750,27750,27750,0
|
|
20231127,162500,4359102750,27750,27750,27750,27750,0
|
|
20231127,162400,4359102750,27750,27750,27750,27750,0
|
|
20231127,162300,4359102750,27750,27750,27750,27750,0
|
|
20231127,162200,4359102750,27750,27750,27750,27750,0
|
|
20231127,162100,4359102750,27750,27750,27750,27750,0
|
|
20231127,162000,4359102750,27750,27750,27750,27750,0
|
|
20231127,161900,4359102750,27750,27750,27750,27750,0
|
|
20231127,161800,4359102750,27750,27750,27750,27750,0
|
|
20231127,161700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,161600,4359102750,27750,27750,27750,27750,0
|
|
20231127,161500,4359102750,27750,27750,27750,27750,0
|
|
20231127,161400,4359102750,27750,27750,27750,27750,0
|
|
20231127,161300,4359102750,27750,27750,27750,27750,0
|
|
20231127,161200,4359102750,27750,27750,27750,27750,0
|
|
20231127,161100,4359102750,27750,27750,27750,27750,0
|
|
20231127,161000,4359102750,27750,27750,27750,27750,0
|
|
20231127,160900,4359102750,27750,27750,27750,27750,0
|
|
20231127,160800,4359102750,27750,27750,27750,27750,0
|
|
20231127,160700,4359102750,27750,27750,27750,27750,0
|
|
20231127,160600,4359102750,27750,27750,27750,27750,0
|
|
20231127,160500,4359102750,27750,27750,27750,27750,0
|
|
20231127,160400,4359102750,27750,27750,27750,27750,0
|
|
20231127,160300,4359102750,27750,27750,27750,27750,0
|
|
20231127,160200,4359102750,27750,27750,27750,27750,0
|
|
20231127,160100,4359102750,27750,27750,27750,27750,0
|
|
20231127,160000,4359102750,27750,27750,27750,27750,0
|
|
20231127,155900,4359102750,27750,27750,27750,27750,0
|
|
20231127,155800,4359102750,27750,27750,27750,27750,0
|
|
20231127,155700,4359102750,27750,27750,27750,27750,0
|
|
20231127,155600,4359102750,27750,27750,27750,27750,0
|
|
20231127,155500,4359102750,27750,27750,27750,27750,0
|
|
20231127,155400,4359102750,27750,27750,27750,27750,0
|
|
20231127,155300,4359102750,27750,27750,27750,27750,0
|
|
20231127,155200,4359102750,27750,27750,27750,27750,0
|
|
20231127,155100,4359102750,27750,27750,27750,27750,0
|
|
20231127,155000,4359102750,27750,27750,27750,27750,0
|
|
20231127,154900,4359102750,27750,27750,27750,27750,0
|
|
20231127,154800,4359102750,27750,27750,27750,27750,0
|
|
20231127,154700,4359102750,27750,27750,27750,27750,3870
|
|
20231127,154600,4359102750,27750,27750,27750,27750,0
|
|
20231127,154500,4359102750,27750,27750,27750,27750,0
|
|
20231127,154400,4359102750,27750,27750,27750,27750,0
|
|
20231127,154300,4359102750,27750,27750,27750,27750,0
|
|
20231127,154200,4359102750,27750,27750,27750,27750,0
|
|
20231127,154100,4359102750,27750,27750,27750,27750,0
|
|
20231127,154000,4359102750,27750,27750,27750,27750,0
|
|
20231127,153900,4359102750,27750,27750,27750,27750,0
|
|
20231127,153800,4359102750,27750,27750,27750,27750,0
|
|
20231127,153700,4359102750,27750,27750,27750,27750,0
|
|
20231127,153600,4359102750,27750,27750,27750,27750,0
|
|
20231127,153500,4359102750,27750,27750,27750,27750,0
|
|
20231127,153400,4359102750,27750,27750,27750,27750,0
|
|
20231127,153300,4359102750,27750,27750,27750,27750,0
|
|
20231127,153200,4359102750,27750,27750,27750,27750,0
|
|
20231127,153100,4359102750,27750,27750,27750,27750,0
|
|
20231127,153000,4359102750,27750,27750,27750,27750,3870
|
|
20231127,152900,4251710250,27750,27750,27750,27750,0
|
|
20231127,152800,4251710250,27750,27750,27750,27750,0
|
|
20231127,152700,4251710250,27750,27750,27750,27750,0
|
|
20231127,152600,4251710250,27750,27750,27750,27750,0
|
|
20231127,152500,4251710250,27750,27750,27750,27750,0
|
|
20231127,152400,4251710250,27750,27750,27750,27750,0
|
|
20231127,152300,4251710250,27750,27750,27750,27750,0
|
|
20231127,152200,4251710250,27750,27750,27750,27750,0
|
|
20231127,152100,4251710250,27750,27750,27750,27750,0
|
|
20231127,152000,4251710250,27750,27750,27750,27750,0
|
|
20231127,151900,4251710250,27750,27700,27750,27700,196
|
|
20231127,151800,4246276900,27750,27700,27750,27650,394
|
|
20231127,151700,4235379850,27750,27700,27750,27650,355
|
|
20231127,151600,4225546800,27700,27750,27800,27700,2248
|
|
20231127,151500,4163226800,27700,27750,27750,27700,548
|
|
20231127,151400,4148045550,27750,27700,27800,27700,392
|
|
20231127,151300,4137185350,27700,27750,27750,27700,536
|
|
20231127,151200,4122336050,27700,27700,27800,27700,1054
|
|
20231127,151100,4093104900,27750,27750,27750,27700,1288
|
|
20231127,151000,4057385050,27750,27750,27800,27750,372
|
|
20231127,150900,4047061450,27800,27800,27800,27750,43
|
|
20231127,150800,4045866700,27800,27800,27800,27800,1009
|
|
20231127,150700,4017816500,27800,27800,27800,27750,26
|
|
20231127,150600,4017094200,27800,27800,27800,27800,1210
|
|
20231127,150500,3983456200,27800,27750,27800,27750,21
|
|
20231127,150400,3982872650,27800,27800,27800,27750,24
|
|
20231127,150300,3982206250,27750,27750,27750,27750,86
|
|
20231127,150200,3979819750,27750,27800,27800,27750,201
|
|
20231127,150100,3974237000,27800,27750,27800,27750,408
|
|
20231127,150000,3962914500,27800,27800,27800,27750,424
|
|
20231127,145900,3951147450,27800,27800,27800,27800,25
|
|
20231127,145800,3950452450,27800,27800,27800,27750,148
|
|
20231127,145700,3946339150,27800,27800,27800,27750,72
|
|
20231127,145600,3944340550,27800,27800,27800,27750,35
|
|
20231127,145500,3943368600,27800,27800,27800,27750,506
|
|
20231127,145400,3929305100,27800,27800,27800,27750,34
|
|
20231127,145300,3928360200,27800,27750,27800,27750,50
|
|
20231127,145200,3926970950,27750,27800,27800,27750,58
|
|
20231127,145100,3925359150,27800,27750,27800,27750,206
|
|
20231127,145000,3919640400,27750,27800,27800,27750,80
|
|
20231127,144900,3917417550,27750,27800,27800,27750,19
|
|
20231127,144800,3916890000,27800,27800,27800,27750,206
|
|
20231127,144700,3911163800,27800,27800,27800,27750,58
|
|
20231127,144600,3909553350,27750,27800,27800,27750,13
|
|
20231127,144500,3909192150,27800,27800,27800,27750,66
|
|
20231127,144400,3907358450,27800,27800,27850,27800,16
|
|
20231127,144300,3906913500,27850,27850,27850,27750,18
|
|
20231127,144200,3906412700,27850,27850,27850,27850,10
|
|
20231127,144100,3906134200,27850,27750,27850,27750,18
|
|
20231127,144000,3905634200,27850,27850,27850,27750,31
|
|
20231127,143900,3904772950,27750,27850,27850,27750,915
|
|
20231127,143800,3879348800,27850,27800,27850,27800,27
|
|
20231127,143700,3878597400,27850,27850,27850,27850,14
|
|
20231127,143600,3878207500,27850,27850,27850,27800,23
|
|
20231127,143500,3877567200,27850,27800,27850,27800,768
|
|
20231127,143400,3856216300,27750,27800,27800,27750,33
|
|
20231127,143300,3855299750,27800,27800,27800,27800,93
|
|
20231127,143200,3852714350,27850,27850,27850,27800,459
|
|
20231127,143100,3839941700,27850,27850,27850,27800,24
|
|
20231127,143000,3839273600,27850,27800,27850,27800,635
|
|
20231127,142900,3821619800,27800,27850,27850,27800,39
|
|
20231127,142800,3820534050,27800,27850,27850,27800,20
|
|
20231127,142700,3819977350,27850,27850,27850,27800,554
|
|
20231127,142600,3804575600,27850,27800,27850,27800,498
|
|
20231127,142500,3790730400,27800,27750,27800,27750,100
|
|
20231127,142400,3787951500,27800,27800,27800,27750,34
|
|
20231127,142300,3787006950,27750,27800,27800,27750,97
|
|
20231127,142200,3784312650,27800,27800,27800,27750,53
|
|
20231127,142100,3782840300,27800,27750,27800,27750,183
|
|
20231127,142000,3777754050,27800,27750,27800,27750,24
|
|
20231127,141900,3777086900,27750,27800,27800,27750,27
|
|
20231127,141800,3776337050,27800,27750,27800,27750,65
|
|
20231127,141700,3774530500,27800,27800,27800,27750,62
|
|
20231127,141600,3772807250,27750,27800,27800,27750,23
|
|
20231127,141500,3772167950,27800,27800,27800,27750,17
|
|
20231127,141400,3771696000,27800,27800,27800,27750,72
|
|
20231127,141300,3769695150,27800,27750,27800,27750,43
|
|
20231127,141200,3768499950,27800,27750,27800,27750,49
|
|
20231127,141100,3767139600,27800,27800,27800,27800,36
|
|
20231127,141000,3766138800,27750,27800,27800,27750,70
|
|
20231127,140900,3764194100,27800,27750,27800,27750,46
|
|
20231127,140800,3762917100,27800,27800,27800,27800,5
|
|
20231127,140700,3762778100,27800,27750,27800,27750,802
|
|
20231127,140600,3740522450,27750,27800,27850,27750,167
|
|
20231127,140500,3735879650,27850,27800,27850,27800,200
|
|
20231127,140400,3730317800,27850,27800,27850,27750,58
|
|
20231127,140300,3728705250,27800,27750,27800,27750,355
|
|
20231127,140200,3718838050,27800,27750,27800,27750,379
|
|
20231127,140100,3708306850,27750,27750,27800,27750,123
|
|
20231127,140000,3704893100,27750,27800,27800,27750,33
|
|
20231127,135900,3703976350,27800,27750,27800,27750,65
|
|
20231127,135800,3702169950,27800,27800,27800,27800,388
|
|
20231127,135700,3691383550,27800,27750,27800,27750,71
|
|
20231127,135600,3689411300,27800,27800,27800,27750,13
|
|
20231127,135500,3689050100,27800,27800,27800,27750,414
|
|
20231127,135400,3677559550,27800,27800,27800,27750,95
|
|
20231127,135300,3674919650,27800,27750,27800,27750,57
|
|
20231127,135200,3673335500,27750,27750,27800,27750,162
|
|
20231127,135100,3668832350,27800,27750,27800,27750,55
|
|
20231127,135000,3667304000,27750,27800,27800,27750,645
|
|
20231127,134900,3649398700,27800,27750,27800,27750,102
|
|
20231127,134800,3646566100,27750,27750,27800,27750,53
|
|
20231127,134700,3645094850,27800,27800,27800,27750,132
|
|
20231127,134600,3641425550,27800,27800,27800,27750,31
|
|
20231127,134500,3640564700,27800,27800,27800,27800,64
|
|
20231127,134400,3638785500,27800,27700,27800,27700,327
|
|
20231127,134300,3629711650,27750,27750,27750,27700,213
|
|
20231127,134200,3623801200,27800,27750,27800,27750,76
|
|
20231127,134100,3621689400,27750,27750,27800,27700,182
|
|
20231127,134000,3616639300,27750,27750,27800,27750,193
|
|
20231127,133900,3611283100,27750,27750,27800,27750,365
|
|
20231127,133800,3601153650,27750,27700,27750,27700,31
|
|
20231127,133700,3600293900,27700,27750,27750,27700,89
|
|
20231127,133600,3597824750,27750,27700,27750,27700,29
|
|
20231127,133500,3597020650,27700,27750,27800,27700,70
|
|
20231127,133400,3595077450,27800,27800,27800,27750,48
|
|
20231127,133300,3593743550,27750,27750,27800,27750,32
|
|
20231127,133200,3592855100,27800,27800,27800,27700,141
|
|
20231127,133100,3588943900,27750,27800,27800,27750,39
|
|
20231127,133000,3587860850,27750,27700,27750,27700,1747
|
|
20231127,132900,3539431600,27750,27750,27800,27750,323
|
|
20231127,132800,3530467750,27800,27750,27800,27750,60
|
|
20231127,132700,3528801050,27750,27750,27800,27750,50
|
|
20231127,132600,3527413050,27800,27750,27800,27750,47
|
|
20231127,132500,3526107100,27800,27800,27850,27800,69
|
|
20231127,132400,3524188400,27800,27850,27850,27800,849
|
|
20231127,132300,3500583100,27850,27800,27850,27800,184
|
|
20231127,132200,3495459900,27800,27800,27850,27800,80
|
|
20231127,132100,3493233800,27800,27850,27850,27800,47
|
|
20231127,132000,3491925100,27800,27850,27850,27800,567
|
|
20231127,131900,3476160200,27850,27800,27850,27800,64
|
|
20231127,131800,3474378050,27800,27850,27850,27800,44
|
|
20231127,131700,3473153100,27850,27850,27850,27800,79
|
|
20231127,131600,3470956200,27800,27800,27850,27800,224
|
|
20231127,131500,3464726750,27800,27800,27800,27800,188
|
|
20231127,131400,3459500350,27800,27850,27850,27800,173
|
|
20231127,131300,3454683100,27800,27850,27850,27800,25
|
|
20231127,131200,3453987250,27850,27850,27850,27800,61
|
|
20231127,131100,3452289450,27800,27800,27850,27800,2595
|
|
20231127,131000,3380148200,27800,27750,27800,27750,18
|
|
20231127,130900,3379648200,27800,27800,27800,27750,766
|
|
20231127,130800,3358378400,27800,27700,27800,27700,1860
|
|
20231127,130700,3306777950,27600,27600,27700,27600,55
|
|
20231127,130600,3305256650,27700,27650,27700,27650,1026
|
|
20231127,130500,3276887000,27650,27700,27700,27650,62
|
|
20231127,130400,3275170750,27700,27650,27700,27650,11
|
|
20231127,130300,3274866150,27650,27650,27700,27650,85
|
|
20231127,130200,3272512600,27700,27700,27700,27700,62
|
|
20231127,130100,3270795200,27700,27650,27700,27650,263
|
|
20231127,130000,3263510900,27650,27750,27750,27650,69
|
|
20231127,125900,3261599950,27750,27700,27750,27700,45
|
|
20231127,125800,3260351600,27750,27750,27750,27750,78
|
|
20231127,125700,3258187100,27750,27700,27750,27650,241
|
|
20231127,125600,3251510500,27700,27700,27700,27700,94
|
|
20231127,125500,3248906700,27700,27700,27700,27650,134
|
|
20231127,125400,3245195650,27650,27650,27650,27650,22
|
|
20231127,125300,3244587350,27700,27650,27700,27650,59
|
|
20231127,125200,3242953950,27700,27650,27700,27650,184
|
|
20231127,125100,3237865850,27700,27700,27700,27650,71
|
|
20231127,125000,3235900000,27700,27700,27700,27650,24
|
|
20231127,124900,3235235950,27700,27700,27700,27650,74
|
|
20231127,124800,3233187250,27700,27650,27700,27650,45
|
|
20231127,124700,3231942250,27700,27700,27700,27700,9
|
|
20231127,124600,3231692950,27700,27700,27700,27650,97
|
|
20231127,124500,3229007450,27700,27700,27700,27650,32
|
|
20231127,124400,3228121600,27700,27700,27750,27700,639
|
|
20231127,124300,3210421050,27750,27750,27750,27750,8
|
|
20231127,124200,3210199050,27650,27750,27750,27650,87
|
|
20231127,124100,3207789100,27750,27700,27750,27650,231
|
|
20231127,124000,3201401100,27750,27650,27750,27650,61
|
|
20231127,123900,3199710100,27750,27750,27750,27650,320
|
|
20231127,123800,3190842000,27750,27650,27750,27650,41
|
|
20231127,123700,3189706250,27650,27650,27750,27650,57
|
|
20231127,123600,3188129000,27700,27700,27700,27700,52
|
|
20231127,123500,3186688600,27700,27700,27750,27700,25
|
|
20231127,123400,3185995600,27750,27650,27750,27650,50
|
|
20231127,123300,3184611400,27650,27700,27750,27600,1076
|
|
20231127,123200,3154857150,27750,27700,27750,27650,88
|
|
20231127,123100,3152419700,27700,27700,27700,27650,117
|
|
20231127,123000,3149179550,27700,27700,27700,27700,50
|
|
20231127,122900,3147794550,27700,27700,27700,27650,66
|
|
20231127,122800,3145969150,27650,27700,27700,27650,77
|
|
20231127,122700,3143837200,27700,27650,27700,27650,22
|
|
20231127,122600,3143228500,27700,27700,27700,27700,86
|
|
20231127,122500,3140846300,27700,27600,27700,27600,270
|
|
20231127,122400,3133377350,27600,27650,27650,27600,128
|
|
20231127,122300,3129838700,27600,27650,27700,27600,2653
|
|
20231127,122200,3056502900,27650,27650,27700,27650,35
|
|
20231127,122100,3055534350,27700,27700,27700,27700,136
|
|
20231127,122000,3051767150,27650,27650,27700,27650,190
|
|
20231127,121900,3046513200,27650,27650,27700,27650,81
|
|
20231127,121800,3044270850,27650,27650,27700,27650,58
|
|
20231127,121700,3042666950,27700,27650,27750,27650,57
|
|
20231127,121600,3041088100,27700,27750,27750,27700,26
|
|
20231127,121500,3040367150,27650,27650,27750,27650,258
|
|
20231127,121400,3033229750,27750,27650,27750,27650,28
|
|
20231127,121300,3032454450,27800,27700,27800,27650,475
|
|
20231127,121200,3019296800,27700,27650,27700,27650,102
|
|
20231127,121100,3016476050,27650,27650,27700,27650,52
|
|
20231127,121000,3015036150,27700,27700,27700,27700,889
|
|
20231127,120900,2990410850,27800,27700,27800,27700,63
|
|
20231127,120800,2988661450,27700,27700,27800,27700,24
|
|
20231127,120700,2987995450,27700,27800,27800,27700,127
|
|
20231127,120600,2984474150,27800,27750,27800,27700,375
|
|
20231127,120500,2974056600,27750,27800,27800,27750,61
|
|
20231127,120400,2972362100,27800,27750,27800,27750,195
|
|
20231127,120300,2966950400,27750,27700,27750,27700,156
|
|
20231127,120200,2962623250,27700,27700,27700,27700,11
|
|
20231127,120100,2962318550,27700,27750,27750,27700,282
|
|
20231127,120000,2954493800,27750,27700,27750,27700,111
|
|
20231127,115900,2951417950,27700,27700,27750,27700,102
|
|
20231127,115800,2948590850,27700,27700,27750,27700,31
|
|
20231127,115700,2947731650,27700,27700,27700,27700,296
|
|
20231127,115600,2939532450,27750,27750,27750,27700,75
|
|
20231127,115500,2937452500,27700,27700,27750,27700,52
|
|
20231127,115400,2936011700,27700,27700,27750,27700,81
|
|
20231127,115300,2933766350,27700,27750,27750,27650,60
|
|
20231127,115200,2932103950,27700,27750,27750,27700,103
|
|
20231127,115100,2929247750,27800,27650,27800,27650,52
|
|
20231127,115000,2927808550,27650,27700,27750,27650,75
|
|
20231127,114900,2925729350,27700,27700,27700,27650,234
|
|
20231127,114800,2919258100,27800,27700,27800,27650,680
|
|
20231127,114700,2900435650,27750,27800,27800,27700,1023
|
|
20231127,114600,2872048550,27800,27750,27800,27750,98
|
|
20231127,114500,2869326650,27800,27750,27800,27750,43
|
|
20231127,114400,2868132300,27750,27750,27800,27750,78
|
|
20231127,114300,2865966150,27800,27800,27800,27750,107
|
|
20231127,114200,2862992900,27800,27800,27850,27750,237
|
|
20231127,114100,2856403300,27800,27750,27850,27750,129
|
|
20231127,114000,2852817350,27750,27750,27800,27750,122
|
|
20231127,113900,2849427250,27750,27800,27800,27750,40
|
|
20231127,113800,2848316850,27750,27650,27800,27650,2782
|
|
20231127,113700,2771051650,27650,27650,27700,27650,188
|
|
20231127,113600,2765846950,27650,27700,27750,27650,204
|
|
20231127,113500,2760194250,27700,27700,27750,27700,259
|
|
20231127,113400,2753019350,27700,27750,27750,27700,108
|
|
20231127,113300,2750027250,27750,27700,27750,27700,295
|
|
20231127,113200,2741853700,27750,27750,27750,27700,665
|
|
20231127,113100,2723429300,27750,27700,27750,27700,92
|
|
20231127,113000,2720878050,27750,27700,27750,27700,397
|
|
20231127,112900,2709865750,27700,27700,27750,27700,221
|
|
20231127,112800,2703741700,27700,27700,27700,27700,223
|
|
20231127,112700,2697564600,27700,27700,27750,27700,152
|
|
20231127,112600,2693349700,27700,27750,27750,27700,193
|
|
20231127,112500,2687996200,27800,27700,27800,27700,776
|
|
20231127,112400,2666487200,27700,27750,27750,27700,90
|
|
20231127,112300,2663991100,27750,27700,27800,27700,237
|
|
20231127,112200,2657412650,27700,27750,27750,27700,105
|
|
20231127,112100,2654499950,27750,27700,27750,27700,307
|
|
20231127,112000,2645985950,27700,27700,27750,27700,210
|
|
20231127,111900,2640168350,27750,27700,27750,27700,797
|
|
20231127,111800,2618088800,27700,27700,27700,27700,73
|
|
20231127,111700,2616066700,27750,27750,27800,27700,212
|
|
20231127,111600,2610184600,27750,27700,27800,27700,272
|
|
20231127,111500,2602648450,27700,27700,27750,27700,103
|
|
20231127,111400,2599791400,27700,27750,27750,27700,27
|
|
20231127,111300,2599042950,27800,27750,27800,27700,128
|
|
20231127,111200,2595488600,27800,27750,27800,27750,1430
|
|
20231127,111100,2555791600,27800,27800,27800,27750,71
|
|
20231127,111000,2553818550,27750,27800,27800,27750,74
|
|
20231127,110900,2551763600,27800,27800,27850,27750,178
|
|
20231127,110800,2546817700,27800,27800,27850,27750,245
|
|
20231127,110700,2540007050,27800,27850,27850,27800,462
|
|
20231127,110600,2527156950,27800,27750,27800,27750,295
|
|
20231127,110500,2518958100,27750,27800,27800,27750,2244
|
|
20231127,110400,2456575750,27850,27800,27850,27800,76
|
|
20231127,110300,2454460750,27850,27850,27850,27800,82
|
|
20231127,110200,2452179850,27850,27800,27850,27800,72
|
|
20231127,110100,2450176300,27850,27850,27850,27800,36
|
|
20231127,110000,2449174850,27800,27850,27850,27800,372
|
|
20231127,105900,2438830800,27800,27850,27850,27800,114
|
|
20231127,105800,2435658100,27800,27850,27850,27800,140
|
|
20231127,105700,2431763100,27850,27850,27900,27850,857
|
|
20231127,105600,2407895600,27900,27900,27900,27850,77
|
|
20231127,105500,2405748400,27900,27900,27900,27850,273
|
|
20231127,105400,2398133250,27900,27850,27900,27850,183
|
|
20231127,105300,2393031850,27850,27850,27900,27850,366
|
|
20231127,105200,2382835650,27900,27900,27900,27850,92
|
|
20231127,105100,2380270900,27900,27900,27900,27850,35
|
|
20231127,105000,2379295150,27900,27900,27900,27850,80
|
|
20231127,104900,2377064750,27850,27850,27900,27850,107
|
|
20231127,104800,2374084250,27850,27900,27900,27850,151
|
|
20231127,104700,2369876550,27900,27900,27900,27850,30
|
|
20231127,104600,2369040650,27900,27900,27900,27850,164
|
|
20231127,104500,2364470300,27850,27900,27950,27850,2195
|
|
20231127,104400,2303230600,27900,27850,27900,27850,78
|
|
20231127,104300,2301057900,27850,27900,27900,27850,2738
|
|
20231127,104200,2224669550,27900,27850,27900,27800,502
|
|
20231127,104100,2210689950,27850,27800,27850,27800,121
|
|
20231127,104000,2207322450,27850,27800,27850,27800,155
|
|
20231127,103900,2203007500,27800,27850,27850,27800,63
|
|
20231127,103800,2201254200,27850,27850,27850,27800,171
|
|
20231127,103700,2196497950,27800,27800,27850,27800,215
|
|
20231127,103600,2190518800,27800,27850,27850,27800,18
|
|
20231127,103500,2190018250,27850,27850,27850,27750,1865
|
|
20231127,103400,2138213600,27800,27850,27850,27800,495
|
|
20231127,103300,2124431400,27850,27800,27850,27800,329
|
|
20231127,103200,2115271900,27750,27800,27850,27750,1670
|
|
20231127,103100,2068908700,27800,27800,27800,27750,469
|
|
20231127,103000,2055891450,27800,27800,27800,27750,419
|
|
20231127,102900,2044243600,27850,27800,27850,27800,95
|
|
20231127,102800,2041599350,27850,27850,27850,27800,30
|
|
20231127,102700,2040765050,27850,27800,27850,27800,57
|
|
20231127,102600,2039178000,27850,27850,27850,27850,11
|
|
20231127,102500,2038871650,27850,27850,27850,27800,213
|
|
20231127,102400,2032939900,27850,27850,27850,27750,1173
|
|
20231127,102300,2000330550,27900,27900,27900,27850,167
|
|
20231127,102200,1995672750,27900,27950,27950,27850,1790
|
|
20231127,102100,1945804400,27900,27950,27950,27900,33
|
|
20231127,102000,1944882400,27950,27950,27950,27900,45
|
|
20231127,101900,1943625200,27950,27900,27950,27900,37
|
|
20231127,101800,1942592400,27950,27950,27950,27900,143
|
|
20231127,101700,1938596850,27950,27950,27950,27900,67
|
|
20231127,101600,1936724700,27900,27900,27950,27900,237
|
|
20231127,101500,1930110250,27850,27950,28000,27850,733
|
|
20231127,101400,1909633450,27950,27950,28000,27950,118
|
|
20231127,101300,1906335050,27950,28050,28050,27900,693
|
|
20231127,101200,1886956200,28050,28000,28050,27950,895
|
|
20231127,101100,1861896750,28000,27950,28000,27900,771
|
|
20231127,101000,1840350900,27900,27950,27950,27900,168
|
|
20231127,100900,1835662450,27950,27850,27950,27850,101
|
|
20231127,100800,1832843550,27950,27850,27950,27800,3522
|
|
20231127,100700,1734738450,27850,27800,27850,27800,217
|
|
20231127,100600,1728705650,27800,27800,27850,27800,96
|
|
20231127,100500,1726035250,27800,27850,27850,27800,38
|
|
20231127,100400,1724978000,27850,27800,27850,27750,208
|
|
20231127,100300,1719195450,27750,27750,27800,27750,32
|
|
20231127,100200,1718307000,27800,27750,27850,27750,630
|
|
20231127,100100,1700817900,27800,27800,27800,27750,345
|
|
20231127,100000,1691227350,27800,27850,27850,27750,917
|
|
20231127,095900,1665750050,27850,27900,27950,27800,2463
|
|
20231127,095800,1597161200,27900,27950,27950,27850,877
|
|
20231127,095700,1572692150,27950,28050,28050,27900,376
|
|
20231127,095600,1562184800,28050,28000,28050,27950,1728
|
|
20231127,095500,1513800650,28050,28050,28100,28000,4893
|
|
20231127,095400,1376676650,28050,28050,28050,28000,1071
|
|
20231127,095300,1346635600,28050,28050,28050,28000,798
|
|
20231127,095200,1324253750,28050,27950,28050,27950,3631
|
|
20231127,095100,1222586250,28000,27950,28000,27950,903
|
|
20231127,095000,1197306650,27950,28000,28000,27950,423
|
|
20231127,094900,1185471700,28000,28000,28000,27950,549
|
|
20231127,094800,1170106400,28000,27950,28000,27900,348
|
|
20231127,094700,1160379600,27900,28000,28000,27900,734
|
|
20231127,094600,1139888650,27950,27900,27950,27850,4091
|
|
20231127,094500,1025677550,27900,27850,27900,27850,262
|
|
20231127,094400,1018373550,27900,27900,27900,27850,67
|
|
20231127,094300,1016505200,27900,27800,27900,27800,308
|
|
20231127,094200,1007927200,27800,27850,27850,27800,61
|
|
20231127,094100,1006228950,27850,27850,27850,27800,388
|
|
20231127,094000,995423650,27850,27850,27900,27850,1236
|
|
20231127,093900,960945200,27850,27850,27900,27800,305
|
|
20231127,093800,952451050,27900,27850,27900,27800,383
|
|
20231127,093700,941782500,27850,27850,27900,27850,798
|
|
20231127,093600,919556650,27850,27800,27850,27800,443
|
|
20231127,093500,907220750,27800,27800,27850,27800,216
|
|
20231127,093400,901206600,27800,27800,27850,27800,207
|
|
20231127,093300,895449300,27800,27800,27850,27800,355
|
|
20231127,093200,885565100,27800,27900,27900,27800,883
|
|
20231127,093100,860978750,27850,27850,27900,27800,2033
|
|
20231127,093000,804359900,27850,27700,27850,27700,3396
|
|
20231127,092900,710037450,27750,27700,27750,27650,1409
|
|
20231127,092800,671009800,27700,27700,27700,27650,101
|
|
20231127,092700,668215150,27700,27600,27700,27600,966
|
|
20231127,092600,641527350,27600,27600,27600,27600,929
|
|
20231127,092500,615886950,27700,27600,27700,27600,1072
|
|
20231127,092400,586272150,27650,27650,27650,27600,649
|
|
20231127,092300,568354800,27600,27600,27650,27600,995
|
|
20231127,092200,540892250,27550,27650,27650,27550,484
|
|
20231127,092100,527530550,27700,27650,27700,27650,4113
|
|
20231127,092000,413759600,27650,27650,27750,27650,272
|
|
20231127,091900,406222450,27650,27600,27700,27550,3243
|
|
20231127,091800,316592450,27650,27650,27650,27600,239
|
|
20231127,091700,309984600,27650,27700,27700,27650,317
|
|
20231127,091600,301204100,27700,27800,27800,27700,387
|
|
20231127,091500,290466150,27800,27750,27800,27750,647
|
|
20231127,091400,272510100,27750,27750,27750,27700,767
|
|
20231127,091300,251232850,27750,27700,27750,27600,621
|
|
20231127,091200,234014550,27650,27600,27650,27600,1831
|
|
20231127,091100,183462800,27650,27550,27650,27550,337
|
|
20231127,091000,174166800,27550,27550,27600,27550,318
|
|
20231127,090900,165395050,27600,27600,27600,27550,545
|
|
20231127,090800,150354050,27600,27550,27600,27550,124
|
|
20231127,090700,146936800,27550,27500,27550,27500,111
|
|
20231127,090600,143879300,27500,27450,27500,27450,3
|
|
20231127,090500,143796900,27400,27450,27450,27400,571
|
|
20231127,090400,128145700,27400,27450,27450,27400,496
|
|
20231127,090300,114554300,27450,27550,27600,27450,196
|
|
20231127,090200,109156400,27550,27550,27600,27400,842
|
|
20231127,090100,86003200,27550,27550,27550,27550,688
|
|
20231127,090000,67048800,27550,27400,27550,27400,2138
|