608 lines
30 KiB
CSV
608 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,190500,15619050,42600,42600,42600,42600,8
|
|
20241127,190400,15619050,42600,42600,42600,42600,0
|
|
20241127,190300,15619050,42600,42600,42600,42600,0
|
|
20241127,190200,15619050,42600,42600,42600,42600,0
|
|
20241127,190100,15619050,42600,42600,42600,42600,0
|
|
20241127,190000,15619050,42600,42600,42600,42600,0
|
|
20241127,185900,15619050,42600,42600,42600,42600,0
|
|
20241127,185800,15619050,42600,42600,42600,42600,0
|
|
20241127,185700,15619050,42600,42600,42600,42600,0
|
|
20241127,185600,15619050,42600,42600,42600,42600,0
|
|
20241127,185500,15619050,42600,42600,42600,42600,0
|
|
20241127,185400,15619050,42600,42600,42600,42600,0
|
|
20241127,185300,15619050,42600,42600,42600,42600,0
|
|
20241127,185200,15619050,42600,42600,42600,42600,0
|
|
20241127,185100,15619050,42600,42600,42600,42600,0
|
|
20241127,185000,15619050,42600,42600,42600,42600,0
|
|
20241127,184900,15619050,42600,42600,42600,42600,0
|
|
20241127,184800,15619050,42600,42600,42600,42600,0
|
|
20241127,184700,15619050,42600,42600,42600,42600,0
|
|
20241127,184600,15619050,42600,42600,42600,42600,0
|
|
20241127,184500,15619050,42600,42600,42600,42600,0
|
|
20241127,184400,15619050,42600,42600,42600,42600,0
|
|
20241127,184300,15619050,42600,42600,42600,42600,0
|
|
20241127,184200,15619050,42600,42600,42600,42600,0
|
|
20241127,184100,15619050,42600,42600,42600,42600,0
|
|
20241127,184000,15619050,42600,42600,42600,42600,0
|
|
20241127,183900,15619050,42600,42600,42600,42600,0
|
|
20241127,183800,15619050,42600,42600,42600,42600,0
|
|
20241127,183700,15619050,42600,42600,42600,42600,0
|
|
20241127,183600,15619050,42600,42600,42600,42600,0
|
|
20241127,183500,15619050,42600,42600,42600,42600,8
|
|
20241127,183400,15619050,42600,42600,42600,42600,0
|
|
20241127,183300,15619050,42600,42600,42600,42600,0
|
|
20241127,183200,15619050,42600,42600,42600,42600,0
|
|
20241127,183100,15619050,42600,42600,42600,42600,0
|
|
20241127,183000,15619050,42600,42600,42600,42600,0
|
|
20241127,182900,15619050,42600,42600,42600,42600,0
|
|
20241127,182800,15619050,42600,42600,42600,42600,0
|
|
20241127,182700,15619050,42600,42600,42600,42600,0
|
|
20241127,182600,15619050,42600,42600,42600,42600,0
|
|
20241127,182500,15619050,42600,42600,42600,42600,0
|
|
20241127,182400,15619050,42600,42600,42600,42600,0
|
|
20241127,182300,15619050,42600,42600,42600,42600,0
|
|
20241127,182200,15619050,42600,42600,42600,42600,0
|
|
20241127,182100,15619050,42600,42600,42600,42600,0
|
|
20241127,182000,15619050,42600,42600,42600,42600,0
|
|
20241127,181900,15619050,42600,42600,42600,42600,0
|
|
20241127,181800,15619050,42600,42600,42600,42600,0
|
|
20241127,181700,15619050,42600,42600,42600,42600,0
|
|
20241127,181600,15619050,42600,42600,42600,42600,0
|
|
20241127,181500,15619050,42600,42600,42600,42600,0
|
|
20241127,181400,15619050,42600,42600,42600,42600,0
|
|
20241127,181300,15619050,42600,42600,42600,42600,0
|
|
20241127,181200,15619050,42600,42600,42600,42600,0
|
|
20241127,181100,15619050,42600,42600,42600,42600,0
|
|
20241127,181000,15619050,42600,42600,42600,42600,0
|
|
20241127,180900,15619050,42600,42600,42600,42600,0
|
|
20241127,180800,15619050,42600,42600,42600,42600,0
|
|
20241127,180700,15619050,42600,42600,42600,42600,0
|
|
20241127,180600,15619050,42600,42600,42600,42600,0
|
|
20241127,180500,15619050,42600,42600,42600,42600,8
|
|
20241127,180400,15619050,42600,42600,42600,42600,0
|
|
20241127,180300,15619050,42600,42600,42600,42600,0
|
|
20241127,180200,15619050,42600,42600,42600,42600,0
|
|
20241127,180100,15619050,42600,42600,42600,42600,0
|
|
20241127,180000,15619050,42600,42600,42600,42600,0
|
|
20241127,175900,15619050,42600,42600,42600,42600,0
|
|
20241127,175800,15619050,42600,42600,42600,42600,0
|
|
20241127,175700,15619050,42600,42600,42600,42600,0
|
|
20241127,175600,15619050,42600,42600,42600,42600,0
|
|
20241127,175500,15619050,42600,42600,42600,42600,0
|
|
20241127,175400,15619050,42600,42600,42600,42600,0
|
|
20241127,175300,15619050,42600,42600,42600,42600,0
|
|
20241127,175200,15619050,42600,42600,42600,42600,0
|
|
20241127,175100,15619050,42600,42600,42600,42600,0
|
|
20241127,175000,15619050,42600,42600,42600,42600,0
|
|
20241127,174900,15619050,42600,42600,42600,42600,0
|
|
20241127,174800,15619050,42600,42600,42600,42600,0
|
|
20241127,174700,15619050,42600,42600,42600,42600,0
|
|
20241127,174600,15619050,42600,42600,42600,42600,0
|
|
20241127,174500,15619050,42600,42600,42600,42600,0
|
|
20241127,174400,15619050,42600,42600,42600,42600,0
|
|
20241127,174300,15619050,42600,42600,42600,42600,0
|
|
20241127,174200,15619050,42600,42600,42600,42600,0
|
|
20241127,174100,15619050,42600,42600,42600,42600,0
|
|
20241127,174000,15619050,42600,42600,42600,42600,0
|
|
20241127,173900,15619050,42600,42600,42600,42600,0
|
|
20241127,173800,15619050,42600,42600,42600,42600,0
|
|
20241127,173700,15619050,42600,42600,42600,42600,0
|
|
20241127,173600,15619050,42600,42600,42600,42600,0
|
|
20241127,173500,15619050,42600,42600,42600,42600,8
|
|
20241127,173400,15619050,42600,42600,42600,42600,0
|
|
20241127,173300,15619050,42600,42600,42600,42600,0
|
|
20241127,173200,15619050,42600,42600,42600,42600,0
|
|
20241127,173100,15619050,42600,42600,42600,42600,0
|
|
20241127,173000,15619050,42600,42600,42600,42600,0
|
|
20241127,172900,15619050,42600,42600,42600,42600,0
|
|
20241127,172800,15619050,42600,42600,42600,42600,0
|
|
20241127,172700,15619050,42600,42600,42600,42600,0
|
|
20241127,172600,15619050,42600,42600,42600,42600,0
|
|
20241127,172500,15619050,42600,42600,42600,42600,0
|
|
20241127,172400,15619050,42600,42600,42600,42600,0
|
|
20241127,172300,15619050,42600,42600,42600,42600,0
|
|
20241127,172200,15619050,42600,42600,42600,42600,0
|
|
20241127,172100,15619050,42600,42600,42600,42600,0
|
|
20241127,172000,15619050,42600,42600,42600,42600,0
|
|
20241127,171900,15619050,42600,42600,42600,42600,0
|
|
20241127,171800,15619050,42600,42600,42600,42600,0
|
|
20241127,171700,15619050,42600,42600,42600,42600,0
|
|
20241127,171600,15619050,42600,42600,42600,42600,0
|
|
20241127,171500,15619050,42600,42600,42600,42600,0
|
|
20241127,171400,15619050,42600,42600,42600,42600,0
|
|
20241127,171300,15619050,42600,42600,42600,42600,0
|
|
20241127,171200,15619050,42600,42600,42600,42600,0
|
|
20241127,171100,15619050,42600,42600,42600,42600,0
|
|
20241127,171000,15619050,42600,42600,42600,42600,0
|
|
20241127,170900,15619050,42600,42600,42600,42600,0
|
|
20241127,170800,15619050,42600,42600,42600,42600,0
|
|
20241127,170700,15619050,42600,42600,42600,42600,0
|
|
20241127,170600,15619050,42600,42600,42600,42600,0
|
|
20241127,170500,15619050,42600,42600,42600,42600,8
|
|
20241127,170400,15619050,42600,42600,42600,42600,0
|
|
20241127,170300,15619050,42600,42600,42600,42600,0
|
|
20241127,170200,15619050,42600,42600,42600,42600,0
|
|
20241127,170100,15619050,42600,42600,42600,42600,0
|
|
20241127,170000,15619050,42600,42600,42600,42600,0
|
|
20241127,165900,15619050,42600,42600,42600,42600,0
|
|
20241127,165800,15619050,42600,42600,42600,42600,0
|
|
20241127,165700,15619050,42600,42600,42600,42600,0
|
|
20241127,165600,15619050,42600,42600,42600,42600,0
|
|
20241127,165500,15619050,42600,42600,42600,42600,0
|
|
20241127,165400,15619050,42600,42600,42600,42600,0
|
|
20241127,165300,15619050,42600,42600,42600,42600,0
|
|
20241127,165200,15619050,42600,42600,42600,42600,0
|
|
20241127,165100,15619050,42600,42600,42600,42600,0
|
|
20241127,165000,15619050,42600,42600,42600,42600,0
|
|
20241127,164900,15619050,42600,42600,42600,42600,0
|
|
20241127,164800,15619050,42600,42600,42600,42600,0
|
|
20241127,164700,15619050,42600,42600,42600,42600,0
|
|
20241127,164600,15619050,42600,42600,42600,42600,0
|
|
20241127,164500,15619050,42600,42600,42600,42600,0
|
|
20241127,164400,15619050,42600,42600,42600,42600,0
|
|
20241127,164300,15619050,42600,42600,42600,42600,0
|
|
20241127,164200,15619050,42600,42600,42600,42600,0
|
|
20241127,164100,15619050,42600,42600,42600,42600,0
|
|
20241127,164000,15619050,42600,42600,42600,42600,0
|
|
20241127,163900,15619050,42600,42600,42600,42600,0
|
|
20241127,163800,15619050,42600,42600,42600,42600,0
|
|
20241127,163700,15619050,42600,42600,42600,42600,0
|
|
20241127,163600,15619050,42600,42600,42600,42600,0
|
|
20241127,163500,15619050,42600,42600,42600,42600,8
|
|
20241127,163400,15619050,42600,42600,42600,42600,0
|
|
20241127,163300,15619050,42600,42600,42600,42600,0
|
|
20241127,163200,15619050,42600,42600,42600,42600,0
|
|
20241127,163100,15619050,42600,42600,42600,42600,0
|
|
20241127,163000,15619050,42600,42600,42600,42600,0
|
|
20241127,162900,15619050,42600,42600,42600,42600,0
|
|
20241127,162800,15619050,42600,42600,42600,42600,0
|
|
20241127,162700,15619050,42600,42600,42600,42600,0
|
|
20241127,162600,15619050,42600,42600,42600,42600,0
|
|
20241127,162500,15619050,42600,42600,42600,42600,0
|
|
20241127,162400,15619050,42600,42600,42600,42600,0
|
|
20241127,162300,15619050,42600,42600,42600,42600,0
|
|
20241127,162200,15619050,42600,42600,42600,42600,0
|
|
20241127,162100,15619050,42600,42600,42600,42600,0
|
|
20241127,162000,15619050,42600,42600,42600,42600,0
|
|
20241127,161900,15619050,42600,42600,42600,42600,0
|
|
20241127,161800,15619050,42600,42600,42600,42600,0
|
|
20241127,161700,15619050,42600,42600,42600,42600,0
|
|
20241127,161600,15619050,42600,42600,42600,42600,0
|
|
20241127,161500,15619050,42600,42600,42600,42600,0
|
|
20241127,161400,15619050,42600,42600,42600,42600,0
|
|
20241127,161300,15619050,42600,42600,42600,42600,0
|
|
20241127,161200,15619050,42600,42600,42600,42600,0
|
|
20241127,161100,15619050,42600,42600,42600,42600,0
|
|
20241127,161000,15619050,42600,42600,42600,42600,0
|
|
20241127,160900,15619050,42600,42600,42600,42600,0
|
|
20241127,160800,15619050,42600,42600,42600,42600,0
|
|
20241127,160700,15619050,42600,42600,42600,42600,0
|
|
20241127,160600,15619050,42600,42600,42600,42600,0
|
|
20241127,160500,15619050,42600,42600,42600,42600,8
|
|
20241127,160400,15619050,42600,42600,42600,42600,0
|
|
20241127,160300,15619050,42600,42600,42600,42600,0
|
|
20241127,160200,15619050,42600,42600,42600,42600,0
|
|
20241127,160100,15619050,42600,42600,42600,42600,0
|
|
20241127,160000,15619050,42600,42600,42600,42600,0
|
|
20241127,155900,15619050,42600,42600,42600,42600,0
|
|
20241127,155800,15619050,42600,42600,42600,42600,0
|
|
20241127,155700,15619050,42600,42600,42600,42600,0
|
|
20241127,155600,15619050,42600,42600,42600,42600,0
|
|
20241127,155500,15619050,42600,42600,42600,42600,0
|
|
20241127,155400,15619050,42600,42600,42600,42600,0
|
|
20241127,155300,15619050,42600,42600,42600,42600,0
|
|
20241127,155200,15619050,42600,42600,42600,42600,0
|
|
20241127,155100,15619050,42600,42600,42600,42600,0
|
|
20241127,155000,15619050,42600,42600,42600,42600,0
|
|
20241127,154900,15619050,42600,42600,42600,42600,0
|
|
20241127,154800,15619050,42600,42600,42600,42600,0
|
|
20241127,154700,15619050,42600,42600,42600,42600,0
|
|
20241127,154600,15619050,42600,42600,42600,42600,0
|
|
20241127,154500,15619050,42600,42600,42600,42600,0
|
|
20241127,154400,15619050,42600,42600,42600,42600,0
|
|
20241127,154300,15619050,42600,42600,42600,42600,0
|
|
20241127,154200,15619050,42600,42600,42600,42600,0
|
|
20241127,154100,15619050,42600,42600,42600,42600,0
|
|
20241127,154000,15619050,42600,42600,42600,42600,0
|
|
20241127,153900,15619050,42600,42600,42600,42600,0
|
|
20241127,153800,15619050,42600,42600,42600,42600,0
|
|
20241127,153700,15619050,42600,42600,42600,42600,0
|
|
20241127,153600,15619050,42600,42600,42600,42600,0
|
|
20241127,153500,15619050,42600,42600,42600,42600,8
|
|
20241127,153400,15619050,42600,42600,42600,42600,0
|
|
20241127,153300,15619050,42600,42600,42600,42600,0
|
|
20241127,153200,15619050,42600,42600,42600,42600,0
|
|
20241127,153100,15619050,42600,42600,42600,42600,0
|
|
20241127,153000,15619050,42600,42600,42600,42600,8
|
|
20241127,152900,15278250,42500,42500,42500,42500,0
|
|
20241127,152800,15278250,42500,42500,42500,42500,0
|
|
20241127,152700,15278250,42500,42500,42500,42500,0
|
|
20241127,152600,15278250,42500,42500,42500,42500,0
|
|
20241127,152500,15278250,42500,42500,42500,42500,0
|
|
20241127,152400,15278250,42500,42500,42500,42500,0
|
|
20241127,152300,15278250,42500,42500,42500,42500,0
|
|
20241127,152200,15278250,42500,42500,42500,42500,0
|
|
20241127,152100,15278250,42500,42500,42500,42500,0
|
|
20241127,152000,15278250,42500,42500,42500,42500,0
|
|
20241127,151900,15278250,42500,42350,42500,42350,10
|
|
20241127,151800,14854450,42300,42300,42300,42300,0
|
|
20241127,151700,14854450,42300,42300,42300,42300,0
|
|
20241127,151600,14854450,42300,42300,42300,42300,0
|
|
20241127,151500,14854450,42300,42300,42300,42300,0
|
|
20241127,151400,14854450,42300,42300,42300,42300,0
|
|
20241127,151300,14854450,42300,42300,42300,42300,0
|
|
20241127,151200,14854450,42300,42300,42300,42300,0
|
|
20241127,151100,14854450,42300,42300,42300,42300,0
|
|
20241127,151000,14854450,42300,42300,42300,42300,0
|
|
20241127,150900,14854450,42300,42300,42300,42300,0
|
|
20241127,150800,14854450,42300,42300,42300,42300,0
|
|
20241127,150700,14854450,42300,42300,42300,42300,0
|
|
20241127,150600,14854450,42300,42300,42300,42300,0
|
|
20241127,150500,14854450,42300,42300,42300,42300,0
|
|
20241127,150400,14854450,42300,42300,42300,42300,0
|
|
20241127,150300,14854450,42300,42300,42300,42300,0
|
|
20241127,150200,14854450,42300,42300,42300,42300,45
|
|
20241127,150100,12950950,42300,42300,42300,42300,2
|
|
20241127,150000,12866350,42300,42300,42300,42300,0
|
|
20241127,145900,12866350,42300,42300,42300,42300,0
|
|
20241127,145800,12866350,42300,42300,42300,42300,0
|
|
20241127,145700,12866350,42300,42300,42300,42300,0
|
|
20241127,145600,12866350,42300,42300,42300,42300,0
|
|
20241127,145500,12866350,42300,42300,42300,42300,0
|
|
20241127,145400,12866350,42300,42300,42300,42300,0
|
|
20241127,145300,12866350,42300,42300,42300,42300,0
|
|
20241127,145200,12866350,42300,42300,42300,42300,0
|
|
20241127,145100,12866350,42300,42300,42300,42300,0
|
|
20241127,145000,12866350,42300,42300,42300,42300,0
|
|
20241127,144900,12866350,42300,42300,42300,42300,0
|
|
20241127,144800,12866350,42300,42300,42300,42300,0
|
|
20241127,144700,12866350,42300,42300,42300,42300,0
|
|
20241127,144600,12866350,42300,42300,42300,42300,0
|
|
20241127,144500,12866350,42300,42300,42300,42300,0
|
|
20241127,144400,12866350,42300,42300,42300,42300,0
|
|
20241127,144300,12866350,42300,42300,42300,42300,0
|
|
20241127,144200,12866350,42300,42300,42300,42300,0
|
|
20241127,144100,12866350,42300,42300,42300,42300,0
|
|
20241127,144000,12866350,42300,42300,42300,42300,0
|
|
20241127,143900,12866350,42300,42300,42300,42300,0
|
|
20241127,143800,12866350,42300,42300,42300,42300,0
|
|
20241127,143700,12866350,42300,42300,42300,42300,0
|
|
20241127,143600,12866350,42300,42300,42300,42300,0
|
|
20241127,143500,12866350,42300,42300,42300,42300,0
|
|
20241127,143400,12866350,42300,42300,42300,42300,0
|
|
20241127,143300,12866350,42300,42300,42300,42300,0
|
|
20241127,143200,12866350,42300,42300,42300,42300,0
|
|
20241127,143100,12866350,42300,42300,42300,42300,0
|
|
20241127,143000,12866350,42300,42300,42300,42300,0
|
|
20241127,142900,12866350,42300,42300,42300,42300,0
|
|
20241127,142800,12866350,42300,42300,42300,42300,0
|
|
20241127,142700,12866350,42300,42300,42300,42300,0
|
|
20241127,142600,12866350,42300,42300,42300,42300,0
|
|
20241127,142500,12866350,42300,42300,42300,42300,0
|
|
20241127,142400,12866350,42300,42300,42300,42300,0
|
|
20241127,142300,12866350,42300,42300,42300,42300,0
|
|
20241127,142200,12866350,42300,42300,42300,42300,0
|
|
20241127,142100,12866350,42300,42300,42300,42300,0
|
|
20241127,142000,12866350,42300,42300,42300,42300,0
|
|
20241127,141900,12866350,42300,42300,42300,42300,0
|
|
20241127,141800,12866350,42300,42300,42300,42300,1
|
|
20241127,141700,12824050,42200,42200,42200,42200,0
|
|
20241127,141600,12824050,42200,42200,42200,42200,0
|
|
20241127,141500,12824050,42200,42200,42200,42200,0
|
|
20241127,141400,12824050,42200,42200,42200,42200,0
|
|
20241127,141300,12824050,42200,42200,42200,42200,0
|
|
20241127,141200,12824050,42200,42200,42200,42200,0
|
|
20241127,141100,12824050,42200,42200,42200,42200,0
|
|
20241127,141000,12824050,42200,42200,42200,42200,0
|
|
20241127,140900,12824050,42200,42200,42200,42200,0
|
|
20241127,140800,12824050,42200,42200,42200,42200,0
|
|
20241127,140700,12824050,42200,42200,42200,42200,0
|
|
20241127,140600,12824050,42200,42200,42200,42200,1
|
|
20241127,140500,12781850,42300,42300,42300,42300,0
|
|
20241127,140400,12781850,42300,42300,42300,42300,0
|
|
20241127,140300,12781850,42300,42300,42300,42300,0
|
|
20241127,140200,12781850,42300,42300,42300,42300,0
|
|
20241127,140100,12781850,42300,42300,42300,42300,1
|
|
20241127,140000,12739550,42300,42300,42300,42300,0
|
|
20241127,135900,12739550,42300,42300,42300,42300,0
|
|
20241127,135800,12739550,42300,42300,42300,42300,0
|
|
20241127,135700,12739550,42300,42300,42300,42300,0
|
|
20241127,135600,12739550,42300,42300,42300,42300,0
|
|
20241127,135500,12739550,42300,42300,42300,42300,0
|
|
20241127,135400,12739550,42300,42300,42300,42300,1
|
|
20241127,135300,12697250,42300,42300,42300,42300,0
|
|
20241127,135200,12697250,42300,42300,42300,42300,0
|
|
20241127,135100,12697250,42300,42300,42300,42300,0
|
|
20241127,135000,12697250,42300,42300,42300,42300,0
|
|
20241127,134900,12697250,42300,42300,42300,42300,0
|
|
20241127,134800,12697250,42300,42300,42300,42300,1
|
|
20241127,134700,12654950,42300,42300,42300,42300,0
|
|
20241127,134600,12654950,42300,42300,42300,42300,0
|
|
20241127,134500,12654950,42300,42300,42300,42300,0
|
|
20241127,134400,12654950,42300,42300,42300,42300,0
|
|
20241127,134300,12654950,42300,42300,42300,42300,0
|
|
20241127,134200,12654950,42300,42300,42300,42300,0
|
|
20241127,134100,12654950,42300,42300,42300,42300,1
|
|
20241127,134000,12612650,42300,42300,42300,42300,0
|
|
20241127,133900,12612650,42300,42300,42300,42300,0
|
|
20241127,133800,12612650,42300,42300,42300,42300,0
|
|
20241127,133700,12612650,42300,42300,42300,42300,0
|
|
20241127,133600,12612650,42300,42300,42300,42300,0
|
|
20241127,133500,12612650,42300,42300,42300,42300,0
|
|
20241127,133400,12612650,42300,42300,42300,42300,0
|
|
20241127,133300,12612650,42300,42300,42300,42300,0
|
|
20241127,133200,12612650,42300,42300,42300,42300,1
|
|
20241127,133100,12570350,42300,42300,42300,42300,0
|
|
20241127,133000,12570350,42300,42300,42300,42300,0
|
|
20241127,132900,12570350,42300,42300,42300,42300,0
|
|
20241127,132800,12570350,42300,42300,42300,42300,0
|
|
20241127,132700,12570350,42300,42300,42300,42300,0
|
|
20241127,132600,12570350,42300,42300,42300,42300,0
|
|
20241127,132500,12570350,42300,42300,42300,42300,1
|
|
20241127,132400,12528050,42250,42250,42250,42250,0
|
|
20241127,132300,12528050,42250,42250,42250,42250,1
|
|
20241127,132200,12485800,42050,42050,42050,42050,0
|
|
20241127,132100,12485800,42050,42050,42050,42050,0
|
|
20241127,132000,12485800,42050,42050,42050,42050,0
|
|
20241127,131900,12485800,42050,42050,42050,42050,0
|
|
20241127,131800,12485800,42050,42050,42050,42050,0
|
|
20241127,131700,12485800,42050,42050,42050,42050,0
|
|
20241127,131600,12485800,42050,42050,42050,42050,0
|
|
20241127,131500,12485800,42050,42050,42050,42050,0
|
|
20241127,131400,12485800,42050,42050,42050,42050,0
|
|
20241127,131300,12485800,42050,42050,42050,42050,0
|
|
20241127,131200,12485800,42050,42050,42050,42050,0
|
|
20241127,131100,12485800,42050,42050,42050,42050,12
|
|
20241127,131000,11981200,42250,42250,42250,42250,1
|
|
20241127,130900,11938950,42300,42300,42300,42300,1
|
|
20241127,130800,11896650,42350,42350,42350,42350,0
|
|
20241127,130700,11896650,42350,42350,42350,42350,0
|
|
20241127,130600,11896650,42350,42350,42350,42350,0
|
|
20241127,130500,11896650,42350,42350,42350,42350,0
|
|
20241127,130400,11896650,42350,42350,42350,42350,0
|
|
20241127,130300,11896650,42350,42350,42350,42350,0
|
|
20241127,130200,11896650,42350,42350,42350,42350,0
|
|
20241127,130100,11896650,42350,42350,42350,42350,0
|
|
20241127,130000,11896650,42350,42350,42350,42350,0
|
|
20241127,125900,11896650,42350,42350,42350,42350,0
|
|
20241127,125800,11896650,42350,42350,42350,42350,0
|
|
20241127,125700,11896650,42350,42350,42350,42350,0
|
|
20241127,125600,11896650,42350,42350,42350,42350,0
|
|
20241127,125500,11896650,42350,42350,42350,42350,0
|
|
20241127,125400,11896650,42350,42350,42350,42350,0
|
|
20241127,125300,11896650,42350,42350,42350,42350,0
|
|
20241127,125200,11896650,42350,42350,42350,42350,0
|
|
20241127,125100,11896650,42350,42350,42350,42350,0
|
|
20241127,125000,11896650,42350,42350,42350,42350,0
|
|
20241127,124900,11896650,42350,42350,42350,42350,0
|
|
20241127,124800,11896650,42350,42350,42350,42350,0
|
|
20241127,124700,11896650,42350,42350,42350,42350,0
|
|
20241127,124600,11896650,42350,42350,42350,42350,0
|
|
20241127,124500,11896650,42350,42350,42350,42350,0
|
|
20241127,124400,11896650,42350,42350,42350,42350,0
|
|
20241127,124300,11896650,42350,42350,42350,42350,0
|
|
20241127,124200,11896650,42350,42350,42350,42350,0
|
|
20241127,124100,11896650,42350,42350,42350,42350,0
|
|
20241127,124000,11896650,42350,42350,42350,42350,0
|
|
20241127,123900,11896650,42350,42350,42350,42350,0
|
|
20241127,123800,11896650,42350,42350,42350,42350,0
|
|
20241127,123700,11896650,42350,42350,42350,42350,0
|
|
20241127,123600,11896650,42350,42350,42350,42350,0
|
|
20241127,123500,11896650,42350,42350,42350,42350,0
|
|
20241127,123400,11896650,42350,42350,42350,42350,0
|
|
20241127,123300,11896650,42350,42350,42350,42350,0
|
|
20241127,123200,11896650,42350,42350,42350,42350,0
|
|
20241127,123100,11896650,42350,42350,42350,42350,0
|
|
20241127,123000,11896650,42350,42350,42350,42350,0
|
|
20241127,122900,11896650,42350,42350,42350,42350,0
|
|
20241127,122800,11896650,42350,42350,42350,42350,0
|
|
20241127,122700,11896650,42350,42350,42350,42350,1
|
|
20241127,122600,11854300,42300,42300,42300,42300,1
|
|
20241127,122500,11812000,42100,42100,42100,42100,0
|
|
20241127,122400,11812000,42100,42100,42100,42100,0
|
|
20241127,122300,11812000,42100,42100,42100,42100,0
|
|
20241127,122200,11812000,42100,42100,42100,42100,0
|
|
20241127,122100,11812000,42100,42100,42100,42100,0
|
|
20241127,122000,11812000,42100,42100,42100,42100,3
|
|
20241127,121900,11685700,42050,42050,42050,42050,0
|
|
20241127,121800,11685700,42050,42050,42050,42050,0
|
|
20241127,121700,11685700,42050,42050,42050,42050,0
|
|
20241127,121600,11685700,42050,42250,42250,42050,50
|
|
20241127,121500,9581050,42200,42200,42200,42200,0
|
|
20241127,121400,9581050,42200,42200,42200,42200,0
|
|
20241127,121300,9581050,42200,42200,42200,42200,0
|
|
20241127,121200,9581050,42200,42200,42200,42200,0
|
|
20241127,121100,9581050,42200,42200,42200,42200,11
|
|
20241127,121000,9116850,42500,42500,42500,42500,0
|
|
20241127,120900,9116850,42500,42500,42500,42500,0
|
|
20241127,120800,9116850,42500,42500,42500,42500,0
|
|
20241127,120700,9116850,42500,42500,42500,42500,0
|
|
20241127,120600,9116850,42500,42500,42500,42500,0
|
|
20241127,120500,9116850,42500,42500,42500,42500,0
|
|
20241127,120400,9116850,42500,42500,42500,42500,0
|
|
20241127,120300,9116850,42500,42500,42500,42500,0
|
|
20241127,120200,9116850,42500,42500,42500,42500,0
|
|
20241127,120100,9116850,42500,42500,42500,42500,0
|
|
20241127,120000,9116850,42500,42500,42500,42500,0
|
|
20241127,115900,9116850,42500,42500,42500,42500,0
|
|
20241127,115800,9116850,42500,42500,42500,42500,0
|
|
20241127,115700,9116850,42500,42500,42500,42500,0
|
|
20241127,115600,9116850,42500,42500,42500,42500,0
|
|
20241127,115500,9116850,42500,42500,42500,42500,1
|
|
20241127,115400,9074350,42450,42450,42450,42450,1
|
|
20241127,115300,9031900,42600,42600,42600,42600,0
|
|
20241127,115200,9031900,42600,42600,42600,42600,0
|
|
20241127,115100,9031900,42600,42600,42600,42600,0
|
|
20241127,115000,9031900,42600,42600,42600,42600,0
|
|
20241127,114900,9031900,42600,42600,42600,42600,0
|
|
20241127,114800,9031900,42600,42600,42600,42600,0
|
|
20241127,114700,9031900,42600,42600,42600,42600,0
|
|
20241127,114600,9031900,42600,42600,42600,42600,0
|
|
20241127,114500,9031900,42600,42600,42600,42600,2
|
|
20241127,114400,8946700,42600,42600,42600,42600,2
|
|
20241127,114300,8861500,42600,42600,42600,42600,1
|
|
20241127,114200,8818900,42600,42600,42600,42600,1
|
|
20241127,114100,8776300,42600,42600,42600,42600,1
|
|
20241127,114000,8733700,42600,42600,42600,42600,1
|
|
20241127,113900,8691100,42600,42600,42600,42600,0
|
|
20241127,113800,8691100,42600,42600,42600,42600,1
|
|
20241127,113700,8648500,42600,42600,42600,42600,3
|
|
20241127,113600,8520700,42600,42600,42600,42600,1
|
|
20241127,113500,8478100,42600,42600,42600,42600,1
|
|
20241127,113400,8435500,42600,42600,42600,42600,2
|
|
20241127,113300,8350300,42550,42550,42550,42550,0
|
|
20241127,113200,8350300,42550,42550,42550,42550,1
|
|
20241127,113100,8307750,42550,42550,42550,42550,1
|
|
20241127,113000,8265200,42550,42550,42550,42550,1
|
|
20241127,112900,8222650,42550,42550,42550,42550,1
|
|
20241127,112800,8180100,42550,42550,42550,42550,1
|
|
20241127,112700,8137550,42550,42550,42550,42550,0
|
|
20241127,112600,8137550,42550,42550,42550,42550,1
|
|
20241127,112500,8095000,42550,42550,42550,42550,1
|
|
20241127,112400,8052450,42550,42550,42550,42550,1
|
|
20241127,112300,8009900,42550,42550,42550,42550,1
|
|
20241127,112200,7967350,42550,42550,42550,42550,2
|
|
20241127,112100,7882250,42550,42550,42550,42550,1
|
|
20241127,112000,7839700,42550,42550,42550,42550,0
|
|
20241127,111900,7839700,42550,42550,42550,42550,1
|
|
20241127,111800,7797150,42550,42550,42550,42550,1
|
|
20241127,111700,7754600,42600,42600,42600,42600,1
|
|
20241127,111600,7712000,42600,42600,42600,42600,1
|
|
20241127,111500,7669400,42550,42550,42550,42550,2
|
|
20241127,111400,7584300,42550,42550,42550,42550,0
|
|
20241127,111300,7584300,42550,42550,42550,42550,1
|
|
20241127,111200,7541750,42550,42550,42550,42550,1
|
|
20241127,111100,7499200,42500,42200,42500,42200,11
|
|
20241127,111000,7034700,42500,42500,42500,42500,2
|
|
20241127,110900,6949700,42550,42550,42550,42550,1
|
|
20241127,110800,6907150,42550,42550,42550,42550,0
|
|
20241127,110700,6907150,42550,42550,42550,42550,1
|
|
20241127,110600,6864600,42550,42550,42550,42550,1
|
|
20241127,110500,6822050,42650,42650,42650,42650,1
|
|
20241127,110400,6779400,42650,42650,42650,42650,1
|
|
20241127,110300,6736750,42650,42650,42650,42650,1
|
|
20241127,110200,6694100,42600,42600,42600,42600,1
|
|
20241127,110100,6651500,42550,42550,42550,42550,1
|
|
20241127,110000,6608950,42550,42550,42550,42550,1
|
|
20241127,105900,6566400,42550,42500,42550,42500,4
|
|
20241127,105800,6396350,42500,42500,42500,42500,2
|
|
20241127,105700,6311350,42500,42500,42500,42500,1
|
|
20241127,105600,6268850,42500,42500,42500,42500,1
|
|
20241127,105500,6226350,42500,42500,42500,42500,0
|
|
20241127,105400,6226350,42500,42500,42500,42500,1
|
|
20241127,105300,6183850,42500,42500,42500,42500,1
|
|
20241127,105200,6141350,42500,42500,42500,42500,1
|
|
20241127,105100,6098850,42550,42550,42550,42550,1
|
|
20241127,105000,6056300,42550,42550,42550,42550,1
|
|
20241127,104900,6013750,42550,42550,42550,42550,1
|
|
20241127,104800,5971200,42550,42550,42550,42550,0
|
|
20241127,104700,5971200,42550,42550,42550,42550,1
|
|
20241127,104600,5928650,42550,42550,42550,42550,2
|
|
20241127,104500,5843550,42550,42550,42550,42550,1
|
|
20241127,104400,5801000,42000,42350,42350,42000,5
|
|
20241127,104300,5589600,42350,42350,42350,42350,1
|
|
20241127,104200,5547250,42350,42350,42350,42350,0
|
|
20241127,104100,5547250,42350,42300,42350,42300,4
|
|
20241127,104000,5378000,42300,42300,42300,42300,1
|
|
20241127,103900,5335700,42300,42300,42300,42300,1
|
|
20241127,103800,5293400,42300,42300,42300,42300,1
|
|
20241127,103700,5251100,42300,42300,42300,42300,1
|
|
20241127,103600,5208800,42300,42300,42300,42300,1
|
|
20241127,103500,5166500,42300,42300,42300,42300,0
|
|
20241127,103400,5166500,42300,42300,42300,42300,2
|
|
20241127,103300,5081900,42350,42350,42350,42350,1
|
|
20241127,103200,5039550,42350,42350,42350,42350,1
|
|
20241127,103100,4997200,42350,42350,42350,42350,1
|
|
20241127,103000,4954850,42400,42400,42400,42400,1
|
|
20241127,102900,4912450,42400,42400,42400,42400,0
|
|
20241127,102800,4912450,42400,42400,42400,42400,1
|
|
20241127,102700,4870050,42400,42400,42400,42400,1
|
|
20241127,102600,4827650,42400,42400,42400,42400,1
|
|
20241127,102500,4785250,42400,42400,42400,42400,1
|
|
20241127,102400,4742850,42400,42400,42400,42400,1
|
|
20241127,102300,4700450,42400,42400,42400,42400,0
|
|
20241127,102200,4700450,42400,42050,42400,42050,11
|
|
20241127,102100,4237200,42150,42100,42150,42100,4
|
|
20241127,102000,4068750,42450,42450,42450,42450,1
|
|
20241127,101900,4026300,42450,42450,42450,42450,1
|
|
20241127,101800,3983850,42450,42450,42450,42450,1
|
|
20241127,101700,3941400,42450,42450,42450,42450,1
|
|
20241127,101600,3898950,42450,42450,42450,42450,0
|
|
20241127,101500,3898950,42450,42450,42450,42450,1
|
|
20241127,101400,3856500,42450,42450,42450,42450,1
|
|
20241127,101300,3814050,42450,42300,42450,42200,8
|
|
20241127,101200,3476000,42500,42500,42500,42500,1
|
|
20241127,101100,3433500,42500,42500,42500,42500,2
|
|
20241127,101000,3348500,42500,42500,42500,42500,1
|
|
20241127,100900,3306000,42550,42550,42550,42550,1
|
|
20241127,100800,3263450,42550,42550,42550,42550,1
|
|
20241127,100700,3220900,42550,42550,42550,42550,1
|
|
20241127,100600,3178350,42550,42550,42550,42550,1
|
|
20241127,100500,3135800,42550,42550,42550,42550,1
|
|
20241127,100400,3093250,42550,42550,42550,42550,1
|
|
20241127,100300,3050700,42550,42550,42550,42550,0
|
|
20241127,100200,3050700,42550,42550,42550,42550,1
|
|
20241127,100100,3008150,42550,42550,42550,42550,1
|
|
20241127,100000,2965600,42550,42550,42550,42550,1
|
|
20241127,095900,2923050,42550,42550,42550,42550,2
|
|
20241127,095800,2837950,42500,42500,42500,42500,11
|
|
20241127,095700,2370450,42450,42450,42450,42450,1
|
|
20241127,095600,2328000,42450,42400,42450,42400,3
|
|
20241127,095500,2200750,42400,42400,42400,42400,1
|
|
20241127,095400,2158350,42400,42400,42400,42400,1
|
|
20241127,095300,2115950,42350,42350,42350,42350,1
|
|
20241127,095200,2073600,42400,42400,42400,42400,1
|
|
20241127,095100,2031200,42450,42450,42450,42450,1
|
|
20241127,095000,1988750,42550,42550,42550,42550,0
|
|
20241127,094900,1988750,42550,42450,42550,42200,13
|
|
20241127,094800,1439200,42500,42500,42500,42500,1
|
|
20241127,094700,1396700,42550,42550,42550,42550,0
|
|
20241127,094600,1396700,42550,42550,42550,42550,0
|
|
20241127,094500,1396700,42550,42550,42550,42550,0
|
|
20241127,094400,1396700,42550,42550,42550,42550,0
|
|
20241127,094300,1396700,42550,42550,42550,42550,0
|
|
20241127,094200,1396700,42550,42550,42550,42550,0
|
|
20241127,094100,1396700,42550,42550,42550,42550,0
|
|
20241127,094000,1396700,42550,42550,42550,42550,0
|
|
20241127,093900,1396700,42550,42500,42550,42500,2
|
|
20241127,093800,1311650,42600,42600,42600,42600,0
|
|
20241127,093700,1311650,42600,42600,42600,42600,1
|
|
20241127,093600,1269050,42450,42450,42450,42450,1
|
|
20241127,093500,1226600,42500,42500,42500,42500,0
|
|
20241127,093400,1226600,42500,42500,42500,42400,7
|
|
20241127,093300,929600,42600,42600,42600,42600,0
|
|
20241127,093200,929600,42600,42550,42600,42550,2
|
|
20241127,093100,844450,42350,42350,42350,42350,0
|
|
20241127,093000,844450,42350,42350,42350,42350,0
|
|
20241127,092900,844450,42350,42350,42350,42350,0
|
|
20241127,092800,844450,42350,42350,42350,42350,1
|
|
20241127,092700,802100,42250,42250,42250,42250,0
|
|
20241127,092600,802100,42250,42250,42250,42250,0
|
|
20241127,092500,802100,42250,42250,42250,42250,0
|
|
20241127,092400,802100,42250,42250,42250,42250,0
|
|
20241127,092300,802100,42250,42250,42250,42250,0
|
|
20241127,092200,802100,42250,42250,42250,42250,1
|
|
20241127,092100,759850,42150,42150,42150,42150,13
|
|
20241127,092000,211900,42450,42450,42450,42450,0
|
|
20241127,091900,211900,42450,42450,42450,42450,0
|
|
20241127,091800,211900,42450,42450,42450,42450,0
|
|
20241127,091700,211900,42450,42450,42450,42450,0
|
|
20241127,091600,211900,42450,42450,42450,42450,0
|
|
20241127,091500,211900,42450,42450,42450,42450,0
|
|
20241127,091400,211900,42450,42450,42450,42450,0
|
|
20241127,091300,211900,42450,42450,42450,42450,0
|
|
20241127,091200,211900,42450,42450,42450,42450,0
|
|
20241127,091100,211900,42450,42450,42450,42450,0
|
|
20241127,091000,211900,42450,42450,42450,42450,0
|
|
20241127,090900,211900,42450,42450,42450,42450,0
|
|
20241127,090800,211900,42450,42450,42450,42450,0
|
|
20241127,090700,211900,42450,42450,42450,42450,2
|
|
20241127,090600,127000,42450,42450,42450,42450,1
|
|
20241127,090500,84550,42400,42400,42400,42400,0
|
|
20241127,090400,84550,42400,42400,42400,42400,1
|
|
20241127,090300,42150,42150,42150,42150,42150,0
|
|
20241127,090200,42150,42150,42150,42150,42150,0
|
|
20241127,090100,42150,42150,42150,42150,42150,0
|
|
20241127,090000,42150,42150,42150,42150,42150,1
|