585 lines
31 KiB
CSV
585 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,184200,2411829500,35150,35150,35150,35150,2342
|
|
20241127,184100,2411829500,35150,35150,35150,35150,0
|
|
20241127,184000,2411829500,35150,35150,35150,35150,0
|
|
20241127,183900,2411829500,35150,35150,35150,35150,0
|
|
20241127,183800,2411829500,35150,35150,35150,35150,0
|
|
20241127,183700,2411829500,35150,35150,35150,35150,0
|
|
20241127,183600,2411829500,35150,35150,35150,35150,0
|
|
20241127,183500,2411829500,35150,35150,35150,35150,0
|
|
20241127,183400,2411829500,35150,35150,35150,35150,0
|
|
20241127,183300,2411829500,35150,35150,35150,35150,0
|
|
20241127,183200,2411829500,35150,35150,35150,35150,0
|
|
20241127,183100,2411829500,35150,35150,35150,35150,0
|
|
20241127,183000,2411829500,35150,35150,35150,35150,0
|
|
20241127,182900,2411829500,35150,35150,35150,35150,0
|
|
20241127,182800,2411829500,35150,35150,35150,35150,0
|
|
20241127,182700,2411829500,35150,35150,35150,35150,0
|
|
20241127,182600,2411829500,35150,35150,35150,35150,0
|
|
20241127,182500,2411829500,35150,35150,35150,35150,0
|
|
20241127,182400,2411829500,35150,35150,35150,35150,0
|
|
20241127,182300,2411829500,35150,35150,35150,35150,0
|
|
20241127,182200,2411829500,35150,35150,35150,35150,0
|
|
20241127,182100,2411829500,35150,35150,35150,35150,0
|
|
20241127,182000,2411829500,35150,35150,35150,35150,0
|
|
20241127,181900,2411829500,35150,35150,35150,35150,0
|
|
20241127,181800,2411829500,35150,35150,35150,35150,0
|
|
20241127,181700,2411829500,35150,35150,35150,35150,0
|
|
20241127,181600,2411829500,35150,35150,35150,35150,0
|
|
20241127,181500,2411829500,35150,35150,35150,35150,0
|
|
20241127,181400,2411829500,35150,35150,35150,35150,0
|
|
20241127,181300,2411829500,35150,35150,35150,35150,0
|
|
20241127,181200,2411829500,35150,35150,35150,35150,2342
|
|
20241127,181100,2411829500,35150,35150,35150,35150,0
|
|
20241127,181000,2411829500,35150,35150,35150,35150,0
|
|
20241127,180900,2411829500,35150,35150,35150,35150,0
|
|
20241127,180800,2411829500,35150,35150,35150,35150,0
|
|
20241127,180700,2411829500,35150,35150,35150,35150,0
|
|
20241127,180600,2411829500,35150,35150,35150,35150,0
|
|
20241127,180500,2411829500,35150,35150,35150,35150,0
|
|
20241127,180400,2411829500,35150,35150,35150,35150,0
|
|
20241127,180300,2411829500,35150,35150,35150,35150,0
|
|
20241127,180200,2411829500,35150,35150,35150,35150,0
|
|
20241127,180100,2411829500,35150,35150,35150,35150,0
|
|
20241127,180000,2411829500,35150,35150,35150,35150,0
|
|
20241127,175900,2411829500,35150,35150,35150,35150,0
|
|
20241127,175800,2411829500,35150,35150,35150,35150,0
|
|
20241127,175700,2411829500,35150,35150,35150,35150,0
|
|
20241127,175600,2411829500,35150,35150,35150,35150,0
|
|
20241127,175500,2411829500,35150,35150,35150,35150,0
|
|
20241127,175400,2411829500,35150,35150,35150,35150,0
|
|
20241127,175300,2411829500,35150,35150,35150,35150,0
|
|
20241127,175200,2411829500,35150,35150,35150,35150,0
|
|
20241127,175100,2411829500,35150,35150,35150,35150,0
|
|
20241127,175000,2411829500,35150,35150,35150,35150,0
|
|
20241127,174900,2411829500,35150,35150,35150,35150,0
|
|
20241127,174800,2411829500,35150,35150,35150,35150,0
|
|
20241127,174700,2411829500,35150,35150,35150,35150,0
|
|
20241127,174600,2411829500,35150,35150,35150,35150,0
|
|
20241127,174500,2411829500,35150,35150,35150,35150,0
|
|
20241127,174400,2411829500,35150,35150,35150,35150,0
|
|
20241127,174300,2411829500,35150,35150,35150,35150,0
|
|
20241127,174200,2411829500,35150,35150,35150,35150,2342
|
|
20241127,174100,2411829500,35150,35150,35150,35150,0
|
|
20241127,174000,2411829500,35150,35150,35150,35150,0
|
|
20241127,173900,2411829500,35150,35150,35150,35150,0
|
|
20241127,173800,2411829500,35150,35150,35150,35150,0
|
|
20241127,173700,2411829500,35150,35150,35150,35150,0
|
|
20241127,173600,2411829500,35150,35150,35150,35150,0
|
|
20241127,173500,2411829500,35150,35150,35150,35150,0
|
|
20241127,173400,2411829500,35150,35150,35150,35150,0
|
|
20241127,173300,2411829500,35150,35150,35150,35150,0
|
|
20241127,173200,2411829500,35150,35150,35150,35150,0
|
|
20241127,173100,2411829500,35150,35150,35150,35150,0
|
|
20241127,173000,2411829500,35150,35150,35150,35150,0
|
|
20241127,172900,2411829500,35150,35150,35150,35150,0
|
|
20241127,172800,2411829500,35150,35150,35150,35150,0
|
|
20241127,172700,2411829500,35150,35150,35150,35150,0
|
|
20241127,172600,2411829500,35150,35150,35150,35150,0
|
|
20241127,172500,2411829500,35150,35150,35150,35150,0
|
|
20241127,172400,2411829500,35150,35150,35150,35150,0
|
|
20241127,172300,2411829500,35150,35150,35150,35150,0
|
|
20241127,172200,2411829500,35150,35150,35150,35150,0
|
|
20241127,172100,2411829500,35150,35150,35150,35150,0
|
|
20241127,172000,2411829500,35150,35150,35150,35150,0
|
|
20241127,171900,2411829500,35150,35150,35150,35150,0
|
|
20241127,171800,2411829500,35150,35150,35150,35150,0
|
|
20241127,171700,2411829500,35150,35150,35150,35150,0
|
|
20241127,171600,2411829500,35150,35150,35150,35150,0
|
|
20241127,171500,2411829500,35150,35150,35150,35150,0
|
|
20241127,171400,2411829500,35150,35150,35150,35150,0
|
|
20241127,171300,2411829500,35150,35150,35150,35150,0
|
|
20241127,171200,2411829500,35150,35150,35150,35150,2342
|
|
20241127,171100,2411829500,35150,35150,35150,35150,0
|
|
20241127,171000,2411829500,35150,35150,35150,35150,0
|
|
20241127,170900,2411829500,35150,35150,35150,35150,0
|
|
20241127,170800,2411829500,35150,35150,35150,35150,0
|
|
20241127,170700,2411829500,35150,35150,35150,35150,0
|
|
20241127,170600,2411829500,35150,35150,35150,35150,0
|
|
20241127,170500,2411829500,35150,35150,35150,35150,0
|
|
20241127,170400,2411829500,35150,35150,35150,35150,0
|
|
20241127,170300,2411829500,35150,35150,35150,35150,0
|
|
20241127,170200,2411829500,35150,35150,35150,35150,0
|
|
20241127,170100,2411829500,35150,35150,35150,35150,0
|
|
20241127,170000,2411829500,35150,35150,35150,35150,0
|
|
20241127,165900,2411829500,35150,35150,35150,35150,0
|
|
20241127,165800,2411829500,35150,35150,35150,35150,0
|
|
20241127,165700,2411829500,35150,35150,35150,35150,0
|
|
20241127,165600,2411829500,35150,35150,35150,35150,0
|
|
20241127,165500,2411829500,35150,35150,35150,35150,0
|
|
20241127,165400,2411829500,35150,35150,35150,35150,0
|
|
20241127,165300,2411829500,35150,35150,35150,35150,0
|
|
20241127,165200,2411829500,35150,35150,35150,35150,0
|
|
20241127,165100,2411829500,35150,35150,35150,35150,0
|
|
20241127,165000,2411829500,35150,35150,35150,35150,0
|
|
20241127,164900,2411829500,35150,35150,35150,35150,0
|
|
20241127,164800,2411829500,35150,35150,35150,35150,0
|
|
20241127,164700,2411829500,35150,35150,35150,35150,0
|
|
20241127,164600,2411829500,35150,35150,35150,35150,0
|
|
20241127,164500,2411829500,35150,35150,35150,35150,0
|
|
20241127,164400,2411829500,35150,35150,35150,35150,0
|
|
20241127,164300,2411829500,35150,35150,35150,35150,0
|
|
20241127,164200,2411829500,35150,35150,35150,35150,2342
|
|
20241127,164100,2411829500,35150,35150,35150,35150,0
|
|
20241127,164000,2411829500,35150,35150,35150,35150,0
|
|
20241127,163900,2411829500,35150,35150,35150,35150,0
|
|
20241127,163800,2411829500,35150,35150,35150,35150,0
|
|
20241127,163700,2411829500,35150,35150,35150,35150,0
|
|
20241127,163600,2411829500,35150,35150,35150,35150,0
|
|
20241127,163500,2411829500,35150,35150,35150,35150,0
|
|
20241127,163400,2411829500,35150,35150,35150,35150,0
|
|
20241127,163300,2411829500,35150,35150,35150,35150,0
|
|
20241127,163200,2411829500,35150,35150,35150,35150,0
|
|
20241127,163100,2411829500,35150,35150,35150,35150,0
|
|
20241127,163000,2411829500,35150,35150,35150,35150,0
|
|
20241127,162900,2411829500,35150,35150,35150,35150,0
|
|
20241127,162800,2411829500,35150,35150,35150,35150,0
|
|
20241127,162700,2411829500,35150,35150,35150,35150,0
|
|
20241127,162600,2411829500,35150,35150,35150,35150,0
|
|
20241127,162500,2411829500,35150,35150,35150,35150,0
|
|
20241127,162400,2411829500,35150,35150,35150,35150,0
|
|
20241127,162300,2411829500,35150,35150,35150,35150,0
|
|
20241127,162200,2411829500,35150,35150,35150,35150,0
|
|
20241127,162100,2411829500,35150,35150,35150,35150,0
|
|
20241127,162000,2411829500,35150,35150,35150,35150,0
|
|
20241127,161900,2411829500,35150,35150,35150,35150,0
|
|
20241127,161800,2411829500,35150,35150,35150,35150,0
|
|
20241127,161700,2411829500,35150,35150,35150,35150,0
|
|
20241127,161600,2411829500,35150,35150,35150,35150,0
|
|
20241127,161500,2411829500,35150,35150,35150,35150,0
|
|
20241127,161400,2411829500,35150,35150,35150,35150,0
|
|
20241127,161300,2411829500,35150,35150,35150,35150,0
|
|
20241127,161200,2411829500,35150,35150,35150,35150,2342
|
|
20241127,161100,2411829500,35150,35150,35150,35150,0
|
|
20241127,161000,2411829500,35150,35150,35150,35150,0
|
|
20241127,160900,2411829500,35150,35150,35150,35150,0
|
|
20241127,160800,2411829500,35150,35150,35150,35150,0
|
|
20241127,160700,2411829500,35150,35150,35150,35150,0
|
|
20241127,160600,2411829500,35150,35150,35150,35150,0
|
|
20241127,160500,2411829500,35150,35150,35150,35150,0
|
|
20241127,160400,2411829500,35150,35150,35150,35150,0
|
|
20241127,160300,2411829500,35150,35150,35150,35150,0
|
|
20241127,160200,2411829500,35150,35150,35150,35150,0
|
|
20241127,160100,2411829500,35150,35150,35150,35150,0
|
|
20241127,160000,2411829500,35150,35150,35150,35150,0
|
|
20241127,155900,2411829500,35150,35150,35150,35150,0
|
|
20241127,155800,2411829500,35150,35150,35150,35150,0
|
|
20241127,155700,2411829500,35150,35150,35150,35150,0
|
|
20241127,155600,2411829500,35150,35150,35150,35150,0
|
|
20241127,155500,2411829500,35150,35150,35150,35150,0
|
|
20241127,155400,2411829500,35150,35150,35150,35150,0
|
|
20241127,155300,2411829500,35150,35150,35150,35150,0
|
|
20241127,155200,2411829500,35150,35150,35150,35150,0
|
|
20241127,155100,2411829500,35150,35150,35150,35150,0
|
|
20241127,155000,2411829500,35150,35150,35150,35150,0
|
|
20241127,154900,2411829500,35150,35150,35150,35150,0
|
|
20241127,154800,2411829500,35150,35150,35150,35150,0
|
|
20241127,154700,2411829500,35150,35150,35150,35150,0
|
|
20241127,154600,2411829500,35150,35150,35150,35150,0
|
|
20241127,154500,2411829500,35150,35150,35150,35150,0
|
|
20241127,154400,2411829500,35150,35150,35150,35150,0
|
|
20241127,154300,2411829500,35150,35150,35150,35150,0
|
|
20241127,154200,2411829500,35150,35150,35150,35150,2342
|
|
20241127,154100,2411829500,35150,35150,35150,35150,0
|
|
20241127,154000,2411829500,35150,35150,35150,35150,0
|
|
20241127,153900,2411829500,35150,35150,35150,35150,0
|
|
20241127,153800,2411829500,35150,35150,35150,35150,0
|
|
20241127,153700,2411829500,35150,35150,35150,35150,0
|
|
20241127,153600,2411829500,35150,35150,35150,35150,0
|
|
20241127,153500,2411829500,35150,35150,35150,35150,0
|
|
20241127,153400,2411829500,35150,35150,35150,35150,0
|
|
20241127,153300,2411829500,35150,35150,35150,35150,0
|
|
20241127,153200,2411829500,35150,35150,35150,35150,0
|
|
20241127,153100,2411829500,35150,35150,35150,35150,0
|
|
20241127,153000,2411829500,35150,35150,35150,35150,2342
|
|
20241127,152900,2329508200,35100,35100,35100,35100,0
|
|
20241127,152800,2329508200,35100,35100,35100,35100,0
|
|
20241127,152700,2329508200,35100,35100,35100,35100,0
|
|
20241127,152600,2329508200,35100,35100,35100,35100,0
|
|
20241127,152500,2329508200,35100,35100,35100,35100,0
|
|
20241127,152400,2329508200,35100,35100,35100,35100,0
|
|
20241127,152300,2329508200,35100,35100,35100,35100,0
|
|
20241127,152200,2329508200,35100,35100,35100,35100,0
|
|
20241127,152100,2329508200,35100,35100,35100,35100,0
|
|
20241127,152000,2329508200,35100,35100,35100,35100,0
|
|
20241127,151900,2329508200,35100,35150,35150,35100,121
|
|
20241127,151800,2325257250,35150,35150,35150,35100,119
|
|
20241127,151700,2321079350,35100,35100,35150,35100,623
|
|
20241127,151600,2299211900,35100,35150,35150,35100,137
|
|
20241127,151500,2294402800,35100,35150,35150,35100,205
|
|
20241127,151400,2287198500,35200,35150,35200,35150,34
|
|
20241127,151300,2286002600,35200,35150,35200,35100,155
|
|
20241127,151200,2280553450,35150,35100,35150,35100,207
|
|
20241127,151100,2273282000,35150,35100,35200,35100,688
|
|
20241127,151000,2249099950,35150,35150,35200,35100,305
|
|
20241127,150900,2238379450,35200,35100,35200,35100,595
|
|
20241127,150800,2217484250,35100,35150,35200,35100,2034
|
|
20241127,150700,2145982100,35150,35150,35200,35150,72
|
|
20241127,150600,2143449700,35200,35200,35200,35150,99
|
|
20241127,150500,2139966500,35200,35200,35200,35150,96
|
|
20241127,150400,2136589600,35150,35150,35250,35150,346
|
|
20241127,150300,2124409500,35150,35200,35200,35150,154
|
|
20241127,150200,2118992150,35200,35150,35200,35150,156
|
|
20241127,150100,2113502500,35150,35150,35200,35150,161
|
|
20241127,150000,2107841650,35200,35200,35250,35150,140
|
|
20241127,145900,2102915150,35200,35150,35250,35150,187
|
|
20241127,145800,2096334450,35150,35200,35250,35150,109
|
|
20241127,145700,2092499750,35150,35200,35250,35150,139
|
|
20241127,145600,2087606400,35250,35150,35250,35150,122
|
|
20241127,145500,2083312050,35200,35150,35200,35150,105
|
|
20241127,145400,2079619600,35150,35200,35250,35150,39
|
|
20241127,145300,2078247700,35200,35200,35200,35150,156
|
|
20241127,145200,2072756900,35200,35200,35200,35200,57
|
|
20241127,145100,2070750500,35250,35200,35250,35200,1106
|
|
20241127,145000,2031819100,35250,35250,35250,35200,161
|
|
20241127,144900,2026145200,35250,35250,35250,35200,187
|
|
20241127,144800,2019555150,35200,35200,35250,35200,58
|
|
20241127,144700,2017513200,35200,35200,35250,35200,31
|
|
20241127,144600,2016421900,35200,35300,35300,35200,1645
|
|
20241127,144500,1958435400,35300,35300,35300,35250,75
|
|
20241127,144400,1955790450,35300,35250,35300,35250,3
|
|
20241127,144300,1955684600,35300,35250,35300,35250,58
|
|
20241127,144200,1953639950,35300,35250,35300,35250,88
|
|
20241127,144100,1950537600,35300,35300,35350,35300,58
|
|
20241127,144000,1948489450,35300,35300,35350,35300,237
|
|
20241127,143900,1940122550,35300,35300,35350,35300,99
|
|
20241127,143800,1936627800,35300,35250,35300,35250,179
|
|
20241127,143700,1930312700,35300,35250,35300,35250,417
|
|
20241127,143600,1915594950,35250,35250,35300,35250,95
|
|
20241127,143500,1912244900,35300,35300,35300,35250,64
|
|
20241127,143400,1909986350,35250,35300,35300,35250,76
|
|
20241127,143300,1907306150,35250,35300,35300,35250,102
|
|
20241127,143200,1903709450,35250,35250,35300,35250,64
|
|
20241127,143100,1901452400,35300,35300,35300,35300,48
|
|
20241127,143000,1899758000,35300,35300,35300,35250,126
|
|
20241127,142900,1895312300,35250,35250,35300,35250,69
|
|
20241127,142800,1892879400,35250,35300,35300,35250,71
|
|
20241127,142700,1890376450,35300,35350,35350,35300,1084
|
|
20241127,142600,1852107400,35350,35350,35350,35350,72
|
|
20241127,142500,1849562200,35300,35300,35350,35300,87
|
|
20241127,142400,1846489750,35300,35300,35350,35300,42
|
|
20241127,142300,1845006650,35300,35350,35350,35300,58
|
|
20241127,142200,1842956950,35350,35350,35350,35300,117
|
|
20241127,142100,1838821550,35350,35350,35350,35300,65
|
|
20241127,142000,1836525000,35300,35350,35350,35300,139
|
|
20241127,141900,1831614250,35350,35350,35350,35300,72
|
|
20241127,141800,1829071600,35300,35300,35300,35300,12
|
|
20241127,141700,1828648000,35300,35300,35350,35300,97
|
|
20241127,141600,1825220400,35300,35300,35350,35300,76
|
|
20241127,141500,1822537100,35350,35350,35400,35300,102
|
|
20241127,141400,1818931450,35350,35400,35400,35350,121
|
|
20241127,141300,1814651150,35350,35350,35350,35350,56
|
|
20241127,141200,1812671550,35350,35350,35400,35350,146
|
|
20241127,141100,1807510400,35400,35350,35400,35350,55
|
|
20241127,141000,1805566100,35350,35350,35400,35350,127
|
|
20241127,140900,1801074200,35350,35350,35350,35350,40
|
|
20241127,140800,1799660200,35350,35350,35400,35350,75
|
|
20241127,140700,1797008900,35350,35350,35400,35350,81
|
|
20241127,140600,1794143250,35350,35350,35350,35350,42
|
|
20241127,140500,1792658550,35400,35350,35400,35350,15
|
|
20241127,140400,1792128250,35400,35350,35400,35350,97
|
|
20241127,140300,1788696950,35350,35350,35400,35350,180
|
|
20241127,140200,1782333900,35350,35350,35350,35350,38
|
|
20241127,140100,1780990600,35350,35350,35400,35350,80
|
|
20241127,140000,1778160250,35350,35350,35350,35350,63
|
|
20241127,135900,1775933200,35400,35350,35400,35350,89
|
|
20241127,135800,1772786950,35350,35400,35400,35350,233
|
|
20241127,135700,1764548100,35350,35400,35400,35350,50
|
|
20241127,135600,1762780500,35400,35400,35400,35350,181
|
|
20241127,135500,1756381450,35400,35350,35400,35350,136
|
|
20241127,135400,1751572100,35400,35400,35400,35350,102
|
|
20241127,135300,1747962900,35400,35400,35400,35350,189
|
|
20241127,135200,1741274200,35400,35400,35450,35400,23
|
|
20241127,135100,1740459950,35400,35400,35400,35350,172
|
|
20241127,135000,1734372700,35400,35450,35450,35400,50
|
|
20241127,134900,1732602600,35450,35450,35450,35450,23
|
|
20241127,134800,1731787250,35400,35400,35450,35400,84
|
|
20241127,134700,1728811350,35450,35400,35450,35400,28
|
|
20241127,134600,1727819900,35400,35400,35450,35400,80
|
|
20241127,134500,1724987750,35400,35400,35450,35400,117
|
|
20241127,134400,1720842350,35400,35400,35400,35400,24
|
|
20241127,134300,1719992750,35400,35450,35450,35400,54
|
|
20241127,134200,1718080600,35400,35450,35450,35400,147
|
|
20241127,134100,1712873300,35400,35450,35450,35400,26
|
|
20241127,134000,1711951750,35450,35400,35450,35400,48
|
|
20241127,133900,1710252450,35400,35400,35400,35400,2
|
|
20241127,133800,1710181650,35400,35350,35400,35350,95
|
|
20241127,133700,1706819350,35350,35350,35350,35350,79
|
|
20241127,133600,1704026700,35400,35350,35400,35350,24
|
|
20241127,133500,1703178100,35350,35350,35400,35350,72
|
|
20241127,133400,1700630600,35350,35400,35400,35350,23
|
|
20241127,133300,1699817400,35400,35350,35400,35350,83
|
|
20241127,133200,1696883250,35400,35350,35400,35350,108
|
|
20241127,133100,1693062650,35400,35350,35400,35350,3
|
|
20241127,133000,1692956550,35350,35350,35350,35350,44
|
|
20241127,132900,1691401150,35400,35350,35400,35350,96
|
|
20241127,132800,1688005100,35350,35400,35400,35350,53
|
|
20241127,132700,1686129550,35400,35350,35400,35350,652
|
|
20241127,132600,1663075000,35300,35350,35350,35300,91
|
|
20241127,132500,1659860350,35350,35300,35350,35300,83
|
|
20241127,132400,1656929350,35350,35300,35350,35300,62
|
|
20241127,132300,1654740350,35300,35300,35350,35300,54
|
|
20241127,132200,1652833600,35350,35300,35350,35300,103
|
|
20241127,132100,1649194800,35300,35350,35350,35300,436
|
|
20241127,132000,1633783750,35350,35350,35400,35350,113
|
|
20241127,131900,1629787950,35400,35350,35400,35350,52
|
|
20241127,131800,1627947250,35350,35350,35400,35350,61
|
|
20241127,131700,1625790650,35400,35400,35400,35350,107
|
|
20241127,131600,1622003050,35400,35450,35450,35400,94
|
|
20241127,131500,1618673150,35400,35450,35450,35400,59
|
|
20241127,131400,1616584300,35400,35400,35400,35400,40
|
|
20241127,131300,1615168300,35400,35450,35450,35400,63
|
|
20241127,131200,1612935800,35400,35400,35450,35400,67
|
|
20241127,131100,1610563850,35400,35400,35450,35400,144
|
|
20241127,131000,1605463700,35400,35400,35400,35350,102
|
|
20241127,130900,1601853900,35400,35350,35400,35350,123
|
|
20241127,130800,1597501050,35350,35400,35400,35350,33
|
|
20241127,130700,1596333250,35350,35350,35400,35350,79
|
|
20241127,130600,1593539050,35350,35350,35400,35350,155
|
|
20241127,130500,1588056100,35350,35400,35400,35350,59
|
|
20241127,130400,1585968650,35400,35400,35400,35350,131
|
|
20241127,130300,1581331550,35400,35400,35450,35400,119
|
|
20241127,130200,1577116650,35400,35400,35400,35350,87
|
|
20241127,130100,1574038550,35400,35400,35400,35400,13
|
|
20241127,130000,1573578350,35350,35400,35450,35350,89
|
|
20241127,125900,1570425700,35400,35400,35450,35400,90
|
|
20241127,125800,1567239650,35400,35450,35450,35400,42
|
|
20241127,125700,1565752050,35450,35400,35450,35400,71
|
|
20241127,125600,1563237900,35400,35400,35400,35400,19
|
|
20241127,125500,1562565300,35400,35400,35400,35350,77
|
|
20241127,125400,1559841600,35350,35400,35400,35350,113
|
|
20241127,125300,1555843850,35400,35300,35400,35300,180
|
|
20241127,125200,1549482350,35300,35350,35350,35300,295
|
|
20241127,125100,1539055350,35400,35350,35400,35350,16
|
|
20241127,125000,1538489700,35350,35300,35400,35300,184
|
|
20241127,124900,1531990150,35350,35300,35350,35300,124
|
|
20241127,124800,1527609600,35300,35350,35400,35300,122
|
|
20241127,124700,1523298250,35350,35400,35400,35350,160
|
|
20241127,124600,1517637450,35400,35400,35400,35400,48
|
|
20241127,124500,1515938250,35450,35400,35450,35400,86
|
|
20241127,124400,1512893650,35450,35400,35450,35400,131
|
|
20241127,124300,1508252750,35400,35400,35450,35400,8
|
|
20241127,124200,1507969450,35400,35400,35400,35400,78
|
|
20241127,124100,1505208250,35450,35400,35450,35400,261
|
|
20241127,124000,1495955850,35400,35400,35450,35400,33
|
|
20241127,123900,1494787250,35400,35450,35450,35400,71
|
|
20241127,123800,1492273750,35500,35450,35500,35450,93
|
|
20241127,123700,1488976650,35400,35400,35400,35350,435
|
|
20241127,123600,1473579350,35400,35350,35400,35350,165
|
|
20241127,123500,1467738750,35300,35350,35350,35300,181
|
|
20241127,123400,1461342450,35350,35350,35400,35350,458
|
|
20241127,123300,1445152100,35350,35400,35400,35350,88
|
|
20241127,123200,1442040800,35400,35450,35500,35400,86
|
|
20241127,123100,1438995300,35400,35400,35400,35400,43
|
|
20241127,123000,1437473100,35400,35400,35500,35400,102
|
|
20241127,122900,1433858750,35500,35450,35500,35350,92
|
|
20241127,122800,1430603100,35400,35300,35400,35300,234
|
|
20241127,122700,1422328250,35300,35350,35350,35300,56
|
|
20241127,122600,1420351350,35300,35300,35350,35300,89
|
|
20241127,122500,1417208550,35350,35350,35350,35300,201
|
|
20241127,122400,1410103900,35300,35300,35350,35300,100
|
|
20241127,122300,1406573850,35300,35300,35300,35300,43
|
|
20241127,122200,1405055950,35350,35350,35350,35300,177
|
|
20241127,122100,1398800900,35350,35350,35350,35300,255
|
|
20241127,122000,1389787450,35350,35400,35400,35350,48
|
|
20241127,121900,1388090600,35400,35450,35500,35400,353
|
|
20241127,121800,1375589600,35450,35400,35450,35400,88
|
|
20241127,121700,1372471300,35450,35450,35450,35400,73
|
|
20241127,121600,1369885600,35400,35400,35400,35400,36
|
|
20241127,121500,1368611200,35450,35400,35450,35400,77
|
|
20241127,121400,1365883000,35400,35400,35400,35400,12
|
|
20241127,121300,1365458200,35400,35400,35450,35400,26
|
|
20241127,121200,1364537750,35400,35400,35450,35350,508
|
|
20241127,121100,1346552550,35400,35500,35550,35400,614
|
|
20241127,121000,1324778150,35550,35500,35550,35500,41
|
|
20241127,120900,1323322400,35500,35500,35500,35450,312
|
|
20241127,120800,1312248200,35500,35450,35500,35450,33
|
|
20241127,120700,1311077300,35500,35500,35500,35450,81
|
|
20241127,120600,1308204700,35500,35500,35500,35450,78
|
|
20241127,120500,1305436150,35450,35450,35500,35450,35
|
|
20241127,120400,1304195150,35500,35450,35500,35450,51
|
|
20241127,120300,1302385950,35500,35500,35500,35450,90
|
|
20241127,120200,1299194200,35500,35450,35500,35450,92
|
|
20241127,120100,1295930400,35500,35450,35500,35450,34
|
|
20241127,120000,1294724050,35450,35450,35450,35450,71
|
|
20241127,115900,1292207100,35450,35500,35500,35450,440
|
|
20241127,115800,1276587750,35550,35550,35550,35550,23
|
|
20241127,115700,1275770100,35500,35550,35550,35500,44
|
|
20241127,115600,1274207000,35550,35500,35550,35500,68
|
|
20241127,115500,1271790650,35500,35500,35550,35500,16
|
|
20241127,115400,1271222600,35500,35550,35550,35500,120
|
|
20241127,115300,1266960400,35550,35550,35550,35500,123
|
|
20241127,115200,1262589350,35550,35500,35550,35500,49
|
|
20241127,115100,1260848800,35500,35500,35550,35500,91
|
|
20241127,115000,1257617050,35500,35550,35550,35500,148
|
|
20241127,114900,1252359500,35500,35500,35550,35500,29
|
|
20241127,114800,1251329950,35500,35550,35550,35500,55
|
|
20241127,114700,1249377250,35550,35500,35550,35500,66
|
|
20241127,114600,1247033150,35550,35500,35550,35500,84
|
|
20241127,114500,1244048700,35500,35500,35550,35500,137
|
|
20241127,114400,1239185150,35550,35500,35550,35500,39
|
|
20241127,114300,1237800600,35550,35500,35550,35500,88
|
|
20241127,114200,1234674100,35500,35500,35500,35500,18
|
|
20241127,114100,1234035100,35500,35500,35500,35450,186
|
|
20241127,114000,1227435300,35450,35450,35500,35450,103
|
|
20241127,113900,1223780550,35500,35450,35500,35450,17
|
|
20241127,113800,1223177650,35500,35500,35500,35500,174
|
|
20241127,113700,1217000650,35500,35500,35550,35500,137
|
|
20241127,113600,1212134800,35550,35500,35550,35500,2
|
|
20241127,113500,1212063750,35500,35550,35550,35500,49
|
|
20241127,113400,1210323150,35600,35600,35600,35550,59
|
|
20241127,113300,1208223300,35550,35550,35550,35550,127
|
|
20241127,113200,1203708450,35550,35550,35550,35500,33
|
|
20241127,113100,1202536350,35500,35550,35550,35500,47
|
|
20241127,113000,1200865550,35500,35600,35600,35500,79
|
|
20241127,112900,1198057550,35550,35550,35600,35550,56
|
|
20241127,112800,1196066650,35550,35550,35600,35550,48
|
|
20241127,112700,1194360200,35550,35550,35600,35550,81
|
|
20241127,112600,1191478300,35600,35600,35600,35550,35
|
|
20241127,112500,1190233900,35550,35500,35550,35500,104
|
|
20241127,112400,1186536950,35500,35550,35600,35500,100
|
|
20241127,112300,1182980150,35550,35550,35600,35550,39
|
|
20241127,112200,1181593600,35550,35550,35600,35550,111
|
|
20241127,112100,1177647500,35600,35600,35600,35550,52
|
|
20241127,112000,1175796400,35600,35550,35600,35550,88
|
|
20241127,111900,1172667950,35600,35550,35600,35550,99
|
|
20241127,111800,1169147850,35600,35550,35600,35550,56
|
|
20241127,111700,1167154600,35550,35550,35550,35550,43
|
|
20241127,111600,1165625950,35600,35550,35600,35550,71
|
|
20241127,111500,1163101800,35550,35550,35600,35550,72
|
|
20241127,111400,1160539850,35550,35600,35600,35550,74
|
|
20241127,111300,1157909050,35550,35550,35550,35550,87
|
|
20241127,111200,1154816200,35550,35550,35550,35500,45
|
|
20241127,111100,1153217050,35550,35550,35550,35500,108
|
|
20241127,111000,1149380050,35500,35550,35550,35500,34
|
|
20241127,110900,1148172000,35500,35550,35550,35500,35
|
|
20241127,110800,1146929400,35500,35550,35550,35500,247
|
|
20241127,110700,1138152600,35600,35550,35600,35550,71
|
|
20241127,110600,1135628400,35600,35550,35600,35550,62
|
|
20241127,110500,1133424250,35550,35600,35600,35550,78
|
|
20241127,110400,1130647800,35600,35600,35600,35550,30
|
|
20241127,110300,1129581100,35550,35550,35600,35550,83
|
|
20241127,110200,1126630400,35550,35600,35600,35550,74
|
|
20241127,110100,1123997350,35550,35600,35600,35550,165
|
|
20241127,110000,1118130150,35600,35650,35650,35600,141
|
|
20241127,105900,1113110400,35650,35600,35650,35550,100
|
|
20241127,105800,1109548150,35600,35650,35650,35600,158
|
|
20241127,105700,1103918750,35650,35750,35750,35650,119
|
|
20241127,105600,1099670650,35700,35750,35750,35700,90
|
|
20241127,105500,1096455300,35700,35700,35750,35700,62
|
|
20241127,105400,1094239150,35700,35700,35700,35650,217
|
|
20241127,105300,1086492550,35700,35650,35700,35650,17
|
|
20241127,105200,1085886300,35700,35650,35700,35650,99
|
|
20241127,105100,1082353900,35700,35650,35700,35650,28
|
|
20241127,105000,1081354600,35650,35700,35700,35650,50
|
|
20241127,104900,1079571700,35700,35700,35700,35650,78
|
|
20241127,104800,1076788250,35700,35650,35700,35650,14
|
|
20241127,104700,1076289100,35650,35700,35700,35650,68
|
|
20241127,104600,1073864150,35700,35600,35700,35600,75
|
|
20241127,104500,1071188250,35600,35600,35650,35600,59
|
|
20241127,104400,1069087800,35600,35650,35650,35600,78
|
|
20241127,104300,1066308450,35600,35650,35650,35600,213
|
|
20241127,104200,1058725550,35650,35650,35650,35600,16
|
|
20241127,104100,1058155750,35650,35600,35650,35600,62
|
|
20241127,104000,1055948250,35600,35650,35650,35600,105
|
|
20241127,103900,1052207950,35600,35650,35700,35600,232
|
|
20241127,103800,1043938600,35700,35700,35700,35700,22
|
|
20241127,103700,1043153200,35650,35650,35700,35650,60
|
|
20241127,103600,1041014150,35700,35700,35700,35650,55
|
|
20241127,103500,1039051050,35650,35750,35750,35650,109
|
|
20241127,103400,1035159950,35750,35700,35750,35700,94
|
|
20241127,103300,1031804100,35700,35700,35700,35700,82
|
|
20241127,103200,1028876700,35750,35750,35750,35700,50
|
|
20241127,103100,1027089950,35700,35700,35700,35650,121
|
|
20241127,103000,1022770350,35700,35750,35800,35700,313
|
|
20241127,102900,1011590500,35750,35750,35750,35700,85
|
|
20241127,102800,1008552350,35750,35700,35750,35700,103
|
|
20241127,102700,1004873950,35700,35700,35800,35700,241
|
|
20241127,102600,996267400,35700,35750,35800,35700,90
|
|
20241127,102500,993052600,35750,35750,35800,35750,182
|
|
20241127,102400,986546050,35750,35850,35850,35750,486
|
|
20241127,102300,969165500,35800,35700,35850,35700,1943
|
|
20241127,102200,899663100,35700,35650,35700,35600,254
|
|
20241127,102100,890608000,35650,35600,35650,35600,105
|
|
20241127,102000,886865550,35650,35650,35650,35600,198
|
|
20241127,101900,879810300,35600,35650,35650,35600,36
|
|
20241127,101800,878528600,35600,35650,35650,35600,88
|
|
20241127,101700,875392250,35600,35600,35600,35550,55
|
|
20241127,101600,873434550,35600,35550,35600,35550,9
|
|
20241127,101500,873114450,35550,35550,35700,35550,547
|
|
20241127,101400,853623650,35550,35500,35550,35500,359
|
|
20241127,101300,840862050,35500,35550,35550,35500,261
|
|
20241127,101200,831583750,35500,35500,35550,35500,52
|
|
20241127,101100,829737700,35500,35450,35500,35450,98
|
|
20241127,101000,826259000,35550,35500,35550,35500,38
|
|
20241127,100900,824909800,35500,35500,35550,35450,33
|
|
20241127,100800,823737150,35550,35500,35550,35500,70
|
|
20241127,100700,821252100,35500,35550,35550,35500,258
|
|
20241127,100600,812092900,35550,35500,35550,35500,13
|
|
20241127,100500,811631350,35550,35550,35600,35550,74
|
|
20241127,100400,809000550,35500,35600,35650,35500,568
|
|
20241127,100300,788766400,35550,35450,35550,35450,329
|
|
20241127,100200,777079500,35400,35450,35500,35400,552
|
|
20241127,100100,757508150,35450,35350,35450,35350,725
|
|
20241127,100000,731845950,35350,35300,35350,35300,580
|
|
20241127,095900,711344350,35300,35300,35350,35300,204
|
|
20241127,095800,704142700,35250,35350,35350,35250,67
|
|
20241127,095700,701777750,35250,35300,35300,35250,174
|
|
20241127,095600,695640150,35300,35250,35350,35250,330
|
|
20241127,095500,683991700,35300,35150,35300,35150,385
|
|
20241127,095400,670430550,35150,35200,35250,35150,255
|
|
20241127,095300,661454350,35200,35200,35250,35200,283
|
|
20241127,095200,651492600,35150,35200,35200,35150,253
|
|
20241127,095100,642587600,35150,35200,35200,35150,216
|
|
20241127,095000,634994900,35150,35200,35200,35150,205
|
|
20241127,094900,627786600,35200,35250,35250,35200,85
|
|
20241127,094800,624791000,35250,35200,35250,35200,142
|
|
20241127,094700,619792200,35200,35250,35250,35200,53
|
|
20241127,094600,617926550,35200,35250,35250,35200,163
|
|
20241127,094500,612188600,35250,35150,35250,35150,363
|
|
20241127,094400,599408450,35200,35200,35200,35150,142
|
|
20241127,094300,594416750,35200,35200,35200,35150,114
|
|
20241127,094200,590408750,35200,35150,35250,35150,214
|
|
20241127,094100,582876550,35150,35200,35250,35150,226
|
|
20241127,094000,574923600,35200,35250,35250,35200,201
|
|
20241127,093900,567846400,35200,35200,35300,35150,193
|
|
20241127,093800,561052750,35200,35200,35200,35150,243
|
|
20241127,093700,552508750,35200,35300,35300,35200,213
|
|
20241127,093600,545011050,35250,35250,35250,35250,151
|
|
20241127,093500,539688300,35300,35200,35300,35200,34
|
|
20241127,093400,538489750,35200,35250,35250,35200,162
|
|
20241127,093300,532784500,35250,35250,35300,35200,385
|
|
20241127,093200,519226500,35250,35250,35250,35200,138
|
|
20241127,093100,514367650,35250,35250,35300,35250,220
|
|
20241127,093000,506612100,35300,35300,35350,35300,217
|
|
20241127,092900,498951900,35250,35250,35250,35250,211
|
|
20241127,092800,491514150,35300,35300,35300,35250,538
|
|
20241127,092700,472529900,35300,35400,35400,35300,208
|
|
20241127,092600,465185150,35400,35400,35400,35300,166
|
|
20241127,092500,459319400,35350,35350,35400,35350,155
|
|
20241127,092400,453839900,35350,35300,35400,35300,266
|
|
20241127,092300,444443200,35350,35300,35350,35300,167
|
|
20241127,092200,438544750,35350,35350,35400,35350,129
|
|
20241127,092100,433984500,35350,35300,35400,35300,216
|
|
20241127,092000,426357750,35300,35200,35300,35050,1441
|
|
20241127,091900,375685850,35200,35350,35350,35200,819
|
|
20241127,091800,346774600,35450,35450,35500,35400,548
|
|
20241127,091700,327360900,35450,35450,35450,35400,119
|
|
20241127,091600,323143750,35450,35450,35500,35450,141
|
|
20241127,091500,318145200,35450,35450,35450,35400,192
|
|
20241127,091400,311343900,35450,35500,35500,35400,586
|
|
20241127,091300,290592900,35450,35500,35500,35450,497
|
|
20241127,091200,272967250,35550,35500,35550,35500,123
|
|
20241127,091100,268600350,35550,35550,35550,35550,4
|
|
20241127,091000,268458150,35550,35450,35550,35400,564
|
|
20241127,090900,248457600,35400,35400,35450,35400,368
|
|
20241127,090800,235429950,35400,35400,35450,35400,207
|
|
20241127,090700,228101850,35400,35650,35650,35400,1043
|
|
20241127,090600,191053550,35650,35650,35650,35600,323
|
|
20241127,090500,179544450,35650,35600,35650,35600,541
|
|
20241127,090400,160274900,35600,35550,35600,35500,508
|
|
20241127,090300,142220000,35550,35550,35550,35500,525
|
|
20241127,090200,123564150,35550,35450,35550,35450,332
|
|
20241127,090100,111785300,35450,35550,35550,35450,532
|
|
20241127,090000,92902950,35550,35400,35550,35400,2622
|