598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,185500,3098281450,29900,29900,29900,29900,1558
|
|
20241127,185400,3098281450,29900,29900,29900,29900,0
|
|
20241127,185300,3098281450,29900,29900,29900,29900,0
|
|
20241127,185200,3098281450,29900,29900,29900,29900,0
|
|
20241127,185100,3098281450,29900,29900,29900,29900,0
|
|
20241127,185000,3098281450,29900,29900,29900,29900,0
|
|
20241127,184900,3098281450,29900,29900,29900,29900,0
|
|
20241127,184800,3098281450,29900,29900,29900,29900,0
|
|
20241127,184700,3098281450,29900,29900,29900,29900,0
|
|
20241127,184600,3098281450,29900,29900,29900,29900,0
|
|
20241127,184500,3098281450,29900,29900,29900,29900,0
|
|
20241127,184400,3098281450,29900,29900,29900,29900,0
|
|
20241127,184300,3098281450,29900,29900,29900,29900,0
|
|
20241127,184200,3098281450,29900,29900,29900,29900,0
|
|
20241127,184100,3098281450,29900,29900,29900,29900,0
|
|
20241127,184000,3098281450,29900,29900,29900,29900,0
|
|
20241127,183900,3098281450,29900,29900,29900,29900,0
|
|
20241127,183800,3098281450,29900,29900,29900,29900,0
|
|
20241127,183700,3098281450,29900,29900,29900,29900,0
|
|
20241127,183600,3098281450,29900,29900,29900,29900,0
|
|
20241127,183500,3098281450,29900,29900,29900,29900,0
|
|
20241127,183400,3098281450,29900,29900,29900,29900,0
|
|
20241127,183300,3098281450,29900,29900,29900,29900,0
|
|
20241127,183200,3098281450,29900,29900,29900,29900,0
|
|
20241127,183100,3098281450,29900,29900,29900,29900,0
|
|
20241127,183000,3098281450,29900,29900,29900,29900,0
|
|
20241127,182900,3098281450,29900,29900,29900,29900,0
|
|
20241127,182800,3098281450,29900,29900,29900,29900,0
|
|
20241127,182700,3098281450,29900,29900,29900,29900,0
|
|
20241127,182600,3098281450,29900,29900,29900,29900,0
|
|
20241127,182500,3098281450,29900,29900,29900,29900,1558
|
|
20241127,182400,3098281450,29900,29900,29900,29900,0
|
|
20241127,182300,3098281450,29900,29900,29900,29900,0
|
|
20241127,182200,3098281450,29900,29900,29900,29900,0
|
|
20241127,182100,3098281450,29900,29900,29900,29900,0
|
|
20241127,182000,3098281450,29900,29900,29900,29900,0
|
|
20241127,181900,3098281450,29900,29900,29900,29900,0
|
|
20241127,181800,3098281450,29900,29900,29900,29900,0
|
|
20241127,181700,3098281450,29900,29900,29900,29900,0
|
|
20241127,181600,3098281450,29900,29900,29900,29900,0
|
|
20241127,181500,3098281450,29900,29900,29900,29900,0
|
|
20241127,181400,3098281450,29900,29900,29900,29900,0
|
|
20241127,181300,3098281450,29900,29900,29900,29900,0
|
|
20241127,181200,3098281450,29900,29900,29900,29900,0
|
|
20241127,181100,3098281450,29900,29900,29900,29900,0
|
|
20241127,181000,3098281450,29900,29900,29900,29900,0
|
|
20241127,180900,3098281450,29900,29900,29900,29900,0
|
|
20241127,180800,3098281450,29900,29900,29900,29900,0
|
|
20241127,180700,3098281450,29900,29900,29900,29900,0
|
|
20241127,180600,3098281450,29900,29900,29900,29900,0
|
|
20241127,180500,3098281450,29900,29900,29900,29900,0
|
|
20241127,180400,3098281450,29900,29900,29900,29900,0
|
|
20241127,180300,3098281450,29900,29900,29900,29900,0
|
|
20241127,180200,3098281450,29900,29900,29900,29900,0
|
|
20241127,180100,3098281450,29900,29900,29900,29900,0
|
|
20241127,180000,3098281450,29900,29900,29900,29900,0
|
|
20241127,175900,3098281450,29900,29900,29900,29900,0
|
|
20241127,175800,3098281450,29900,29900,29900,29900,0
|
|
20241127,175700,3098281450,29900,29900,29900,29900,0
|
|
20241127,175600,3098281450,29900,29900,29900,29900,0
|
|
20241127,175500,3098281450,29900,29900,29900,29900,1558
|
|
20241127,175400,3098281450,29900,29900,29900,29900,0
|
|
20241127,175300,3098281450,29900,29900,29900,29900,0
|
|
20241127,175200,3098281450,29900,29900,29900,29900,0
|
|
20241127,175100,3098281450,29900,29900,29900,29900,0
|
|
20241127,175000,3098281450,29900,29900,29900,29900,0
|
|
20241127,174900,3098281450,29900,29900,29900,29900,0
|
|
20241127,174800,3098281450,29900,29900,29900,29900,0
|
|
20241127,174700,3098281450,29900,29900,29900,29900,0
|
|
20241127,174600,3098281450,29900,29900,29900,29900,0
|
|
20241127,174500,3098281450,29900,29900,29900,29900,0
|
|
20241127,174400,3098281450,29900,29900,29900,29900,0
|
|
20241127,174300,3098281450,29900,29900,29900,29900,0
|
|
20241127,174200,3098281450,29900,29900,29900,29900,0
|
|
20241127,174100,3098281450,29900,29900,29900,29900,0
|
|
20241127,174000,3098281450,29900,29900,29900,29900,0
|
|
20241127,173900,3098281450,29900,29900,29900,29900,0
|
|
20241127,173800,3098281450,29900,29900,29900,29900,0
|
|
20241127,173700,3098281450,29900,29900,29900,29900,0
|
|
20241127,173600,3098281450,29900,29900,29900,29900,0
|
|
20241127,173500,3098281450,29900,29900,29900,29900,0
|
|
20241127,173400,3098281450,29900,29900,29900,29900,0
|
|
20241127,173300,3098281450,29900,29900,29900,29900,0
|
|
20241127,173200,3098281450,29900,29900,29900,29900,0
|
|
20241127,173100,3098281450,29900,29900,29900,29900,0
|
|
20241127,173000,3098281450,29900,29900,29900,29900,0
|
|
20241127,172900,3098281450,29900,29900,29900,29900,0
|
|
20241127,172800,3098281450,29900,29900,29900,29900,0
|
|
20241127,172700,3098281450,29900,29900,29900,29900,0
|
|
20241127,172600,3098281450,29900,29900,29900,29900,0
|
|
20241127,172500,3098281450,29900,29900,29900,29900,1558
|
|
20241127,172400,3098281450,29900,29900,29900,29900,0
|
|
20241127,172300,3098281450,29900,29900,29900,29900,0
|
|
20241127,172200,3098281450,29900,29900,29900,29900,0
|
|
20241127,172100,3098281450,29900,29900,29900,29900,0
|
|
20241127,172000,3098281450,29900,29900,29900,29900,0
|
|
20241127,171900,3098281450,29900,29900,29900,29900,0
|
|
20241127,171800,3098281450,29900,29900,29900,29900,0
|
|
20241127,171700,3098281450,29900,29900,29900,29900,0
|
|
20241127,171600,3098281450,29900,29900,29900,29900,0
|
|
20241127,171500,3098281450,29900,29900,29900,29900,0
|
|
20241127,171400,3098281450,29900,29900,29900,29900,0
|
|
20241127,171300,3098281450,29900,29900,29900,29900,0
|
|
20241127,171200,3098281450,29900,29900,29900,29900,0
|
|
20241127,171100,3098281450,29900,29900,29900,29900,0
|
|
20241127,171000,3098281450,29900,29900,29900,29900,0
|
|
20241127,170900,3098281450,29900,29900,29900,29900,0
|
|
20241127,170800,3098281450,29900,29900,29900,29900,0
|
|
20241127,170700,3098281450,29900,29900,29900,29900,0
|
|
20241127,170600,3098281450,29900,29900,29900,29900,0
|
|
20241127,170500,3098281450,29900,29900,29900,29900,0
|
|
20241127,170400,3098281450,29900,29900,29900,29900,0
|
|
20241127,170300,3098281450,29900,29900,29900,29900,0
|
|
20241127,170200,3098281450,29900,29900,29900,29900,0
|
|
20241127,170100,3098281450,29900,29900,29900,29900,0
|
|
20241127,170000,3098281450,29900,29900,29900,29900,0
|
|
20241127,165900,3098281450,29900,29900,29900,29900,0
|
|
20241127,165800,3098281450,29900,29900,29900,29900,0
|
|
20241127,165700,3098281450,29900,29900,29900,29900,0
|
|
20241127,165600,3098281450,29900,29900,29900,29900,0
|
|
20241127,165500,3098281450,29900,29900,29900,29900,1558
|
|
20241127,165400,3098281450,29900,29900,29900,29900,0
|
|
20241127,165300,3098281450,29900,29900,29900,29900,0
|
|
20241127,165200,3098281450,29900,29900,29900,29900,0
|
|
20241127,165100,3098281450,29900,29900,29900,29900,0
|
|
20241127,165000,3098281450,29900,29900,29900,29900,0
|
|
20241127,164900,3098281450,29900,29900,29900,29900,0
|
|
20241127,164800,3098281450,29900,29900,29900,29900,0
|
|
20241127,164700,3098281450,29900,29900,29900,29900,0
|
|
20241127,164600,3098281450,29900,29900,29900,29900,0
|
|
20241127,164500,3098281450,29900,29900,29900,29900,0
|
|
20241127,164400,3098281450,29900,29900,29900,29900,0
|
|
20241127,164300,3098281450,29900,29900,29900,29900,0
|
|
20241127,164200,3098281450,29900,29900,29900,29900,0
|
|
20241127,164100,3098281450,29900,29900,29900,29900,0
|
|
20241127,164000,3098281450,29900,29900,29900,29900,0
|
|
20241127,163900,3098281450,29900,29900,29900,29900,0
|
|
20241127,163800,3098281450,29900,29900,29900,29900,0
|
|
20241127,163700,3098281450,29900,29900,29900,29900,0
|
|
20241127,163600,3098281450,29900,29900,29900,29900,0
|
|
20241127,163500,3098281450,29900,29900,29900,29900,0
|
|
20241127,163400,3098281450,29900,29900,29900,29900,0
|
|
20241127,163300,3098281450,29900,29900,29900,29900,0
|
|
20241127,163200,3098281450,29900,29900,29900,29900,0
|
|
20241127,163100,3098281450,29900,29900,29900,29900,0
|
|
20241127,163000,3098281450,29900,29900,29900,29900,0
|
|
20241127,162900,3098281450,29900,29900,29900,29900,0
|
|
20241127,162800,3098281450,29900,29900,29900,29900,0
|
|
20241127,162700,3098281450,29900,29900,29900,29900,0
|
|
20241127,162600,3098281450,29900,29900,29900,29900,0
|
|
20241127,162500,3098281450,29900,29900,29900,29900,1558
|
|
20241127,162400,3098281450,29900,29900,29900,29900,0
|
|
20241127,162300,3098281450,29900,29900,29900,29900,0
|
|
20241127,162200,3098281450,29900,29900,29900,29900,0
|
|
20241127,162100,3098281450,29900,29900,29900,29900,0
|
|
20241127,162000,3098281450,29900,29900,29900,29900,0
|
|
20241127,161900,3098281450,29900,29900,29900,29900,0
|
|
20241127,161800,3098281450,29900,29900,29900,29900,0
|
|
20241127,161700,3098281450,29900,29900,29900,29900,0
|
|
20241127,161600,3098281450,29900,29900,29900,29900,0
|
|
20241127,161500,3098281450,29900,29900,29900,29900,0
|
|
20241127,161400,3098281450,29900,29900,29900,29900,0
|
|
20241127,161300,3098281450,29900,29900,29900,29900,0
|
|
20241127,161200,3098281450,29900,29900,29900,29900,0
|
|
20241127,161100,3098281450,29900,29900,29900,29900,0
|
|
20241127,161000,3098281450,29900,29900,29900,29900,0
|
|
20241127,160900,3098281450,29900,29900,29900,29900,0
|
|
20241127,160800,3098281450,29900,29900,29900,29900,0
|
|
20241127,160700,3098281450,29900,29900,29900,29900,0
|
|
20241127,160600,3098281450,29900,29900,29900,29900,0
|
|
20241127,160500,3098281450,29900,29900,29900,29900,0
|
|
20241127,160400,3098281450,29900,29900,29900,29900,0
|
|
20241127,160300,3098281450,29900,29900,29900,29900,0
|
|
20241127,160200,3098281450,29900,29900,29900,29900,0
|
|
20241127,160100,3098281450,29900,29900,29900,29900,0
|
|
20241127,160000,3098281450,29900,29900,29900,29900,0
|
|
20241127,155900,3098281450,29900,29900,29900,29900,0
|
|
20241127,155800,3098281450,29900,29900,29900,29900,0
|
|
20241127,155700,3098281450,29900,29900,29900,29900,0
|
|
20241127,155600,3098281450,29900,29900,29900,29900,0
|
|
20241127,155500,3098281450,29900,29900,29900,29900,1558
|
|
20241127,155400,3098281450,29900,29900,29900,29900,0
|
|
20241127,155300,3098281450,29900,29900,29900,29900,0
|
|
20241127,155200,3098281450,29900,29900,29900,29900,0
|
|
20241127,155100,3098281450,29900,29900,29900,29900,0
|
|
20241127,155000,3098281450,29900,29900,29900,29900,0
|
|
20241127,154900,3098281450,29900,29900,29900,29900,0
|
|
20241127,154800,3098281450,29900,29900,29900,29900,0
|
|
20241127,154700,3098281450,29900,29900,29900,29900,0
|
|
20241127,154600,3098281450,29900,29900,29900,29900,0
|
|
20241127,154500,3098281450,29900,29900,29900,29900,0
|
|
20241127,154400,3098281450,29900,29900,29900,29900,0
|
|
20241127,154300,3098281450,29900,29900,29900,29900,0
|
|
20241127,154200,3098281450,29900,29900,29900,29900,0
|
|
20241127,154100,3098281450,29900,29900,29900,29900,0
|
|
20241127,154000,3098281450,29900,29900,29900,29900,0
|
|
20241127,153900,3098281450,29900,29900,29900,29900,0
|
|
20241127,153800,3098281450,29900,29900,29900,29900,0
|
|
20241127,153700,3098281450,29900,29900,29900,29900,0
|
|
20241127,153600,3098281450,29900,29900,29900,29900,0
|
|
20241127,153500,3098281450,29900,29900,29900,29900,0
|
|
20241127,153400,3098281450,29900,29900,29900,29900,0
|
|
20241127,153300,3098281450,29900,29900,29900,29900,0
|
|
20241127,153200,3098281450,29900,29900,29900,29900,0
|
|
20241127,153100,3098281450,29900,29900,29900,29900,0
|
|
20241127,153000,3098281450,29900,29900,29900,29900,1558
|
|
20241127,152900,3051697250,29850,29850,29850,29850,0
|
|
20241127,152800,3051697250,29850,29850,29850,29850,0
|
|
20241127,152700,3051697250,29850,29850,29850,29850,0
|
|
20241127,152600,3051697250,29850,29850,29850,29850,0
|
|
20241127,152500,3051697250,29850,29850,29850,29850,0
|
|
20241127,152400,3051697250,29850,29850,29850,29850,0
|
|
20241127,152300,3051697250,29850,29850,29850,29850,0
|
|
20241127,152200,3051697250,29850,29850,29850,29850,0
|
|
20241127,152100,3051697250,29850,29850,29850,29850,0
|
|
20241127,152000,3051697250,29850,29850,29850,29850,0
|
|
20241127,151900,3051697250,29850,29900,29950,29850,356
|
|
20241127,151800,3041046350,29900,29900,29900,29900,563
|
|
20241127,151700,3024212650,29850,29800,29850,29750,710
|
|
20241127,151600,3003043500,29800,29700,29850,29700,414
|
|
20241127,151500,2990723500,29700,29750,29800,29700,220
|
|
20241127,151400,2984186800,29800,29800,29800,29800,0
|
|
20241127,151300,2984186800,29800,29700,29850,29700,20
|
|
20241127,151200,2983590650,29700,29750,29850,29700,375
|
|
20241127,151100,2972416350,29800,29750,29800,29650,410
|
|
20241127,151000,2960254450,29650,29750,29750,29650,849
|
|
20241127,150900,2935060450,29750,29800,29800,29750,50
|
|
20241127,150800,2933572500,29800,29800,29800,29800,401
|
|
20241127,150700,2921622700,29750,29750,29750,29750,106
|
|
20241127,150600,2918469200,29750,29700,29800,29700,474
|
|
20241127,150500,2904368850,29750,29800,29800,29600,519
|
|
20241127,150400,2888947950,29750,29800,29800,29550,2283
|
|
20241127,150300,2821242600,29800,29750,29800,29700,755
|
|
20241127,150200,2798807850,29700,29750,29750,29550,1724
|
|
20241127,150100,2747788350,29750,29750,29750,29750,19
|
|
20241127,150000,2747223100,29650,29850,29850,29600,1942
|
|
20241127,145900,2689677600,29650,29750,29750,29650,547
|
|
20241127,145800,2673440600,29700,29800,29850,29650,519
|
|
20241127,145700,2658027450,29750,29800,29800,29750,531
|
|
20241127,145600,2642223400,29800,29800,29800,29750,283
|
|
20241127,145500,2633793350,29800,29850,29850,29800,2956
|
|
20241127,145400,2545673450,29850,29950,29950,29850,136
|
|
20241127,145300,2541609550,29950,29900,29950,29850,142
|
|
20241127,145200,2537365900,29850,29850,29950,29850,161
|
|
20241127,145100,2532553350,29850,29900,29900,29850,92
|
|
20241127,145000,2529807050,29850,30000,30000,29850,112
|
|
20241127,144900,2526459150,30000,29900,30000,29900,126
|
|
20241127,144800,2522691650,29900,30000,30000,29900,550
|
|
20241127,144700,2506243450,29900,29950,29950,29900,210
|
|
20241127,144600,2499958900,29900,29950,29950,29900,103
|
|
20241127,144500,2496875750,29950,29950,29950,29950,196
|
|
20241127,144400,2491005550,30000,29950,30000,29950,133
|
|
20241127,144300,2487022150,29950,29950,29950,29950,444
|
|
20241127,144200,2473724350,29950,30000,30000,29950,471
|
|
20241127,144100,2459599300,30000,30100,30100,30000,19
|
|
20241127,144000,2459029100,30000,30100,30100,30000,708
|
|
20241127,143900,2437736900,30150,30150,30150,30150,5
|
|
20241127,143800,2437586150,30150,30150,30150,30150,98
|
|
20241127,143700,2434631450,30150,30150,30150,30100,361
|
|
20241127,143600,2423749000,30150,30150,30150,30150,2
|
|
20241127,143500,2423688700,30150,30100,30150,30100,256
|
|
20241127,143400,2415981500,30100,30050,30100,30050,35
|
|
20241127,143300,2414929700,30100,30100,30100,30100,7
|
|
20241127,143200,2414719000,30100,30100,30150,30100,1007
|
|
20241127,143100,2384407950,30100,30050,30100,30050,39
|
|
20241127,143000,2383235750,30050,30050,30050,30050,79
|
|
20241127,142900,2380861800,30050,30050,30050,30050,102
|
|
20241127,142800,2377796700,30050,29950,30050,29950,48
|
|
20241127,142700,2376356700,29950,29950,29950,29950,36
|
|
20241127,142600,2375278500,29950,30000,30000,29950,80
|
|
20241127,142500,2372882450,30000,29900,30000,29900,155
|
|
20241127,142400,2368245900,29900,30000,30050,29900,2055
|
|
20241127,142300,2306734250,30000,30000,30000,30000,1
|
|
20241127,142200,2306704250,30000,29950,30000,29950,556
|
|
20241127,142100,2290024300,29950,30100,30100,29950,4190
|
|
20241127,142000,2164256500,30150,30100,30150,30100,12
|
|
20241127,141900,2163895200,30100,30100,30100,30100,150
|
|
20241127,141800,2159380200,30100,30150,30150,30100,1036
|
|
20241127,141700,2128183350,30150,30150,30150,30150,129
|
|
20241127,141600,2124294000,30150,30100,30150,30100,353
|
|
20241127,141500,2113651950,30100,30100,30100,30050,463
|
|
20241127,141400,2099717900,30100,30100,30100,30100,918
|
|
20241127,141300,2072086100,30100,30100,30100,30100,38
|
|
20241127,141200,2070942300,30150,30100,30150,30100,161
|
|
20241127,141100,2066089850,30100,30150,30150,30100,52
|
|
20241127,141000,2064522150,30150,30150,30150,30150,10
|
|
20241127,140900,2064220650,30100,30100,30100,30100,35
|
|
20241127,140800,2063167150,30100,30100,30100,30100,2
|
|
20241127,140700,2063106950,30100,30100,30100,30100,100
|
|
20241127,140600,2060096950,30100,30100,30100,30100,328
|
|
20241127,140500,2050224150,30100,30100,30100,30100,284
|
|
20241127,140400,2041675750,30100,30100,30100,30100,6
|
|
20241127,140300,2041495150,30100,30150,30150,30100,12
|
|
20241127,140200,2041133400,30150,30100,30150,30100,145
|
|
20241127,140100,2036768350,30150,30100,30150,30100,62
|
|
20241127,140000,2034901950,30100,30100,30100,30100,0
|
|
20241127,135900,2034901950,30100,30200,30200,30100,36
|
|
20241127,135800,2033818150,30150,30150,30150,30150,0
|
|
20241127,135700,2033818150,30150,30150,30200,30100,141
|
|
20241127,135600,2029567000,30150,30150,30150,30100,45
|
|
20241127,135500,2028212150,30150,30150,30150,30100,234
|
|
20241127,135400,2021160800,30150,30150,30150,30150,17
|
|
20241127,135300,2020648250,30150,30100,30150,30100,49
|
|
20241127,135200,2019172850,30150,30200,30200,30150,15
|
|
20241127,135100,2018720550,30100,30200,30200,30100,502
|
|
20241127,135000,2003607650,30150,30150,30150,30150,290
|
|
20241127,134900,1994864150,30200,30200,30200,30200,15
|
|
20241127,134800,1994411150,30150,30150,30150,30150,0
|
|
20241127,134700,1994411150,30150,30200,30250,30150,611
|
|
20241127,134600,1975958900,30200,30200,30250,30200,52
|
|
20241127,134500,1974388400,30250,30250,30250,30250,5
|
|
20241127,134400,1974237150,30250,30300,30300,30250,435
|
|
20241127,134300,1961075750,30250,30300,30300,30250,41
|
|
20241127,134200,1959835450,30250,30250,30250,30250,191
|
|
20241127,134100,1954057700,30300,30250,30300,30250,3
|
|
20241127,134000,1953966850,30250,30300,30300,30250,36
|
|
20241127,133900,1952877750,30300,30250,30300,30250,214
|
|
20241127,133800,1946404150,30300,30300,30300,30300,2
|
|
20241127,133700,1946343550,30300,30300,30300,30300,29
|
|
20241127,133600,1945464850,30300,30350,30350,30300,5
|
|
20241127,133500,1945313150,30350,30350,30350,30350,102
|
|
20241127,133400,1942217450,30300,30300,30300,30250,76
|
|
20241127,133300,1939916350,30300,30350,30350,30300,6
|
|
20241127,133200,1939734500,30250,30250,30350,30250,15
|
|
20241127,133100,1939280450,30350,30250,30350,30250,48
|
|
20241127,133000,1937828250,30350,30250,30350,30250,16
|
|
20241127,132900,1937344050,30350,30350,30350,30350,0
|
|
20241127,132800,1937344050,30350,30250,30350,30200,163
|
|
20241127,132700,1932414100,30300,30250,30300,30250,29
|
|
20241127,132600,1931535450,30250,30250,30250,30250,126
|
|
20241127,132500,1927723950,30300,30300,30300,30250,8
|
|
20241127,132400,1927481650,30300,30250,30300,30250,13
|
|
20241127,132300,1927087900,30350,30300,30350,30300,185
|
|
20241127,132200,1921482350,30300,30300,30300,30300,3
|
|
20241127,132100,1921391450,30200,30300,30300,30200,35
|
|
20241127,132000,1920334350,30300,30300,30300,30300,3
|
|
20241127,131900,1920243450,30250,30300,30300,30250,8
|
|
20241127,131800,1920001300,30200,30200,30200,30200,34
|
|
20241127,131700,1918974500,30250,30250,30300,30250,525
|
|
20241127,131600,1903092800,30300,30300,30300,30250,131
|
|
20241127,131500,1899124000,30300,30250,30350,30250,101
|
|
20241127,131400,1896065250,30350,30300,30350,30300,22
|
|
20241127,131300,1895398600,30300,30300,30300,30300,1
|
|
20241127,131200,1895368300,30300,30250,30300,30250,99
|
|
20241127,131100,1892373450,30300,30300,30300,30250,6
|
|
20241127,131000,1892191700,30250,30250,30250,30200,32
|
|
20241127,130900,1891224650,30200,30250,30250,30200,37
|
|
20241127,130800,1890105500,30250,30250,30250,30250,94
|
|
20241127,130700,1887262000,30300,30300,30300,30300,7
|
|
20241127,130600,1887049900,30250,30250,30300,30250,152
|
|
20241127,130500,1882451800,30250,30300,30300,30250,58
|
|
20241127,130400,1880696900,30350,30350,30350,30350,198
|
|
20241127,130300,1874687600,30250,30350,30350,30250,39
|
|
20241127,130200,1873507650,30350,30350,30350,30350,113
|
|
20241127,130100,1870078100,30350,30400,30400,30350,12
|
|
20241127,130000,1869713800,30250,30250,30250,30250,0
|
|
20241127,125900,1869713800,30250,30300,30400,30250,47
|
|
20241127,125800,1868291200,30400,30400,30400,30400,2
|
|
20241127,125700,1868230400,30350,30400,30400,30350,682
|
|
20241127,125600,1847512600,30400,30450,30450,30400,617
|
|
20241127,125500,1828727900,30400,30400,30400,30400,565
|
|
20241127,125400,1811551900,30400,30300,30400,30300,772
|
|
20241127,125300,1788160150,30300,30200,30300,30200,1626
|
|
20241127,125200,1739010100,30200,30200,30200,30200,0
|
|
20241127,125100,1739010100,30200,30150,30200,30150,67
|
|
20241127,125000,1736989950,30150,30250,30250,30150,149
|
|
20241127,124900,1732492050,30200,30250,30250,30200,34
|
|
20241127,124800,1731465100,30250,30250,30250,30250,66
|
|
20241127,124700,1729468600,30250,30250,30250,30200,47
|
|
20241127,124600,1728048600,30200,30200,30200,30200,25
|
|
20241127,124500,1727293600,30250,30300,30300,30250,742
|
|
20241127,124400,1704848050,30250,30200,30250,30200,306
|
|
20241127,124300,1695593250,30250,30250,30250,30200,55
|
|
20241127,124200,1693929550,30250,30150,30250,30150,202
|
|
20241127,124100,1687839050,30150,30150,30150,30150,42
|
|
20241127,124000,1686572750,30250,30200,30250,30150,102
|
|
20241127,123900,1683496350,30200,30300,30300,30200,342
|
|
20241127,123800,1673167250,30200,30250,30250,30200,690
|
|
20241127,123700,1652302750,30300,30300,30300,30300,17
|
|
20241127,123600,1651787650,30250,30300,30300,30250,93
|
|
20241127,123500,1648973600,30250,30150,30250,30150,838
|
|
20241127,123400,1623640350,30250,30250,30250,30200,176
|
|
20241127,123300,1618324750,30250,30250,30250,30250,3
|
|
20241127,123200,1618234000,30250,30150,30250,30150,164
|
|
20241127,123100,1613289100,30150,30200,30250,30150,39
|
|
20241127,123000,1612112800,30200,30200,30200,30200,53
|
|
20241127,122900,1610512200,30200,30200,30200,30150,49
|
|
20241127,122800,1609032800,30150,30300,30300,30100,3623
|
|
20241127,122700,1499805450,30300,30400,30400,30250,3155
|
|
20241127,122600,1404179550,30400,30350,30400,30350,4
|
|
20241127,122500,1404058000,30350,30400,30400,30350,39
|
|
20241127,122400,1402874100,30400,30400,30400,30400,707
|
|
20241127,122300,1381381300,30450,30450,30450,30450,2
|
|
20241127,122200,1381320400,30400,30400,30400,30400,35
|
|
20241127,122100,1380256400,30450,30400,30450,30400,482
|
|
20241127,122000,1365603500,30450,30450,30450,30450,12
|
|
20241127,121900,1365238100,30400,30400,30400,30400,239
|
|
20241127,121800,1357972500,30400,30450,30450,30400,58
|
|
20241127,121700,1356209200,30400,30400,30400,30400,234
|
|
20241127,121600,1349095600,30450,30400,30450,30400,569
|
|
20241127,121500,1331797950,30400,30450,30500,30400,109
|
|
20241127,121400,1328478850,30450,30500,30500,30450,1476
|
|
20241127,121300,1283494900,30550,30550,30550,30550,2
|
|
20241127,121200,1283433800,30500,30550,30550,30500,36
|
|
20241127,121100,1282335700,30500,30550,30550,30500,21
|
|
20241127,121000,1281694200,30550,30500,30550,30500,18
|
|
20241127,120900,1281145100,30500,30500,30500,30500,34
|
|
20241127,120800,1280108100,30550,30550,30550,30500,194
|
|
20241127,120700,1274190850,30550,30500,30550,30500,18
|
|
20241127,120600,1273641400,30500,30500,30500,30500,34
|
|
20241127,120500,1272604400,30550,30550,30550,30500,6
|
|
20241127,120400,1272421150,30550,30550,30550,30500,155
|
|
20241127,120300,1267685950,30500,30500,30500,30500,34
|
|
20241127,120200,1266648950,30500,30550,30550,30500,23
|
|
20241127,120100,1265947250,30550,30550,30550,30550,25
|
|
20241127,120000,1265183500,30550,30500,30550,30500,86
|
|
20241127,115900,1262557850,30550,30550,30550,30550,34
|
|
20241127,115800,1261519150,30550,30550,30550,30550,0
|
|
20241127,115700,1261519150,30550,30500,30550,30500,36
|
|
20241127,115600,1260421050,30550,30600,30600,30500,86
|
|
20241127,115500,1257796850,30600,30600,30600,30600,0
|
|
20241127,115400,1257796850,30600,30550,30600,30550,213
|
|
20241127,115300,1251289600,30550,30550,30550,30550,122
|
|
20241127,115200,1247562500,30550,30550,30550,30550,3
|
|
20241127,115100,1247470850,30550,30500,30550,30500,232
|
|
20241127,115000,1240393250,30500,30500,30550,30500,67
|
|
20241127,114900,1238348150,30550,30550,30550,30550,103
|
|
20241127,114800,1235201500,30550,30550,30550,30550,2
|
|
20241127,114700,1235140400,30500,30500,30500,30500,34
|
|
20241127,114600,1234103400,30550,30550,30550,30550,51
|
|
20241127,114500,1232545350,30550,30550,30550,30550,22
|
|
20241127,114400,1231873250,30550,30500,30550,30500,130
|
|
20241127,114300,1227908100,30500,30550,30550,30500,72
|
|
20241127,114200,1225712000,30500,30550,30550,30500,2
|
|
20241127,114100,1225650950,30550,30550,30550,30500,37
|
|
20241127,114000,1224522300,30550,30550,30550,30550,2
|
|
20241127,113900,1224461200,30550,30550,30550,30550,65
|
|
20241127,113800,1222475450,30600,30500,30600,30500,36
|
|
20241127,113700,1221377300,30500,30600,30600,30500,116
|
|
20241127,113600,1217839200,30600,30600,30600,30600,2
|
|
20241127,113500,1217778000,30600,30550,30600,30500,44
|
|
20241127,113400,1216435350,30550,30600,30600,30550,149
|
|
20241127,113300,1211881750,30600,30600,30600,30600,3
|
|
20241127,113200,1211789950,30600,30600,30600,30550,253
|
|
20241127,113100,1204060600,30600,30600,30650,30600,91
|
|
20241127,113000,1201275950,30650,30650,30650,30650,13
|
|
20241127,112900,1200877500,30650,30650,30650,30650,11
|
|
20241127,112800,1200540350,30650,30600,30650,30600,68
|
|
20241127,112700,1198459450,30600,30600,30600,30600,174
|
|
20241127,112600,1193135050,30550,30550,30550,30550,130
|
|
20241127,112500,1189163550,30550,30550,30600,30550,53
|
|
20241127,112400,1187544250,30600,30600,30600,30600,2
|
|
20241127,112300,1187483050,30500,30500,30550,30500,447
|
|
20241127,112200,1173833200,30500,30550,30550,30500,38
|
|
20241127,112100,1172674000,30550,30550,30550,30550,0
|
|
20241127,112000,1172674000,30550,30550,30550,30550,37
|
|
20241127,111900,1171543650,30550,30550,30550,30500,38
|
|
20241127,111800,1170384450,30550,30550,30550,30500,12
|
|
20241127,111700,1170018350,30500,30500,30550,30500,12
|
|
20241127,111600,1169652300,30500,30550,30550,30500,42
|
|
20241127,111500,1168371150,30550,30500,30550,30500,314
|
|
20241127,111400,1158780500,30500,30500,30500,30450,53
|
|
20241127,111300,1157165550,30500,30550,30550,30500,52
|
|
20241127,111200,1155578950,30550,30550,30550,30550,1
|
|
20241127,111100,1155548400,30500,30500,30500,30500,75
|
|
20241127,111000,1153260900,30450,30450,30550,30450,612
|
|
20241127,110900,1134625300,30500,30450,30500,30450,65
|
|
20241127,110800,1132643800,30500,30500,30500,30500,111
|
|
20241127,110700,1129258300,30500,30500,30500,30500,15
|
|
20241127,110600,1128800800,30450,30500,30550,30450,47
|
|
20241127,110500,1127368850,30550,30550,30550,30550,2
|
|
20241127,110400,1127307750,30500,30500,30500,30500,131
|
|
20241127,110300,1123312250,30500,30500,30500,30500,58
|
|
20241127,110200,1121543250,30450,30450,30450,30450,34
|
|
20241127,110100,1120507950,30500,30500,30500,30450,173
|
|
20241127,110000,1115231750,30550,30600,30600,30500,137
|
|
20241127,105900,1111043100,30550,30600,30600,30550,10
|
|
20241127,105800,1110737500,30550,30550,30600,30500,1729
|
|
20241127,105700,1057924850,30550,30600,30600,30550,138
|
|
20241127,105600,1053703750,30550,30600,30600,30550,332
|
|
20241127,105500,1043559600,30600,30600,30600,30600,4
|
|
20241127,105400,1043437200,30600,30550,30600,30500,101
|
|
20241127,105300,1040353300,30550,30550,30550,30500,225
|
|
20241127,105200,1033489950,30500,30550,30600,30500,433
|
|
20241127,105100,1020273000,30600,30550,30600,30500,782
|
|
20241127,105000,996384550,30600,30600,30650,30600,329
|
|
20241127,104900,986316700,30650,30700,30700,30650,110
|
|
20241127,104800,982939750,30600,30650,30650,30600,164
|
|
20241127,104700,977920100,30700,30700,30700,30700,3
|
|
20241127,104600,977828000,30700,30600,30700,30600,4
|
|
20241127,104500,977705450,30650,30600,30700,30600,365
|
|
20241127,104400,966536200,30600,30600,30700,30600,201
|
|
20241127,104300,960380300,30600,30600,30600,30600,195
|
|
20241127,104200,954413300,30700,30700,30700,30700,2
|
|
20241127,104100,954351900,30750,30750,30750,30600,59
|
|
20241127,104000,952542700,30600,30650,30650,30600,592
|
|
20241127,103900,934427350,30650,30650,30750,30650,465
|
|
20241127,103800,920175000,30650,30750,30750,30650,45
|
|
20241127,103700,918795650,30750,30750,30750,30650,5
|
|
20241127,103600,918642100,30700,30750,30750,30700,8
|
|
20241127,103500,918396350,30650,30700,30700,30650,108
|
|
20241127,103400,915082450,30700,30700,30750,30700,314
|
|
20241127,103300,905442500,30750,30750,30750,30750,25
|
|
20241127,103200,904673750,30750,30850,30850,30700,434
|
|
20241127,103100,891348150,30850,30850,30850,30750,68
|
|
20241127,103000,889250450,30850,30850,30850,30850,0
|
|
20241127,102900,889250450,30850,30700,30850,30700,35
|
|
20241127,102800,888175800,30850,30800,30850,30800,103
|
|
20241127,102700,885003250,30800,30750,30800,30750,68
|
|
20241127,102600,882912150,30850,30800,30850,30750,137
|
|
20241127,102500,878694100,30800,30750,30800,30750,11
|
|
20241127,102400,878355350,30750,30750,30750,30750,30
|
|
20241127,102300,877432850,30750,30700,30750,30700,35
|
|
20241127,102200,876358300,30750,30800,30800,30750,63
|
|
20241127,102100,874420850,30800,30800,30800,30800,1
|
|
20241127,102000,874390050,30750,30750,30750,30750,70
|
|
20241127,101900,872237550,30750,30800,30800,30750,78
|
|
20241127,101800,869836850,30800,30800,30800,30800,0
|
|
20241127,101700,869836850,30800,30800,30800,30800,13
|
|
20241127,101600,869436450,30800,30800,30800,30800,7
|
|
20241127,101500,869220850,30850,30850,30850,30850,4
|
|
20241127,101400,869097450,30750,30750,30750,30750,0
|
|
20241127,101300,869097450,30750,30850,30850,30750,38
|
|
20241127,101200,867928600,30850,30700,30850,30700,523
|
|
20241127,101100,851872200,30700,30700,30700,30700,52
|
|
20241127,101000,850275800,30700,30750,30750,30700,36
|
|
20241127,100900,849170500,30750,30850,30850,30750,155
|
|
20241127,100800,844403700,30800,30900,30900,30800,325
|
|
20241127,100700,834377500,30850,30850,30900,30850,323
|
|
20241127,100600,824405700,30850,30750,30850,30750,206
|
|
20241127,100500,818060450,30800,30750,30800,30750,3
|
|
20241127,100400,817968150,30750,30800,30800,30750,61
|
|
20241127,100300,816092350,30800,30800,30800,30800,0
|
|
20241127,100200,816092350,30800,30800,30800,30800,1
|
|
20241127,100100,816061550,30750,30800,30800,30700,1419
|
|
20241127,100000,772469550,30800,30850,30850,30800,51
|
|
20241127,095900,770898700,30800,30800,30800,30800,73
|
|
20241127,095800,768650300,30750,30750,30750,30750,11
|
|
20241127,095700,768312050,30750,30750,30750,30750,102
|
|
20241127,095600,765175550,30750,30600,30750,30550,496
|
|
20241127,095500,749984950,30550,30600,30600,30550,659
|
|
20241127,095400,729819600,30600,30750,30750,30600,78
|
|
20241127,095300,727432650,30600,30600,30650,30600,311
|
|
20241127,095200,717915950,30600,30600,30650,30550,165
|
|
20241127,095100,712865100,30550,30650,30650,30550,68
|
|
20241127,095000,710785050,30600,30650,30650,30600,949
|
|
20241127,094900,681737650,30700,30750,30750,30700,12
|
|
20241127,094800,681369200,30750,30800,30800,30700,209
|
|
20241127,094700,674946200,30750,30800,30800,30750,14
|
|
20241127,094600,674515150,30800,30700,30800,30700,192
|
|
20241127,094500,668617750,30650,30600,30650,30600,180
|
|
20241127,094400,663100900,30600,30600,30600,30600,57
|
|
20241127,094300,661356700,30650,30600,30650,30600,59
|
|
20241127,094200,659551250,30600,30600,30600,30600,2
|
|
20241127,094100,659490050,30600,30600,30650,30550,214
|
|
20241127,094000,652939300,30550,30550,30550,30550,1
|
|
20241127,093900,652908750,30550,30550,30650,30550,70
|
|
20241127,093800,650770150,30550,30550,30550,30500,501
|
|
20241127,093700,635476450,30600,30600,30600,30550,582
|
|
20241127,093600,617690650,30600,30600,30600,30600,15
|
|
20241127,093500,617231650,30600,30500,30600,30500,238
|
|
20241127,093400,609972200,30500,30650,30650,30500,680
|
|
20241127,093300,589194750,30650,30650,30650,30650,100
|
|
20241127,093200,586129750,30700,30700,30700,30650,597
|
|
20241127,093100,567803350,30700,30750,30750,30700,174
|
|
20241127,093000,562453250,30700,30700,30700,30700,215
|
|
20241127,092900,555852750,30700,30750,30750,30700,1500
|
|
20241127,092800,509784200,30800,30800,30800,30800,101
|
|
20241127,092700,506673400,30850,30850,30850,30700,1265
|
|
20241127,092600,467728000,30850,30850,30850,30850,57
|
|
20241127,092500,465969550,30850,30950,31000,30850,243
|
|
20241127,092400,458468050,30800,30900,30900,30800,7627
|
|
20241127,092300,223317350,30850,30850,30900,30850,250
|
|
20241127,092200,215604400,30850,31000,31000,30850,1590
|
|
20241127,092100,166490750,31000,31000,31000,31000,355
|
|
20241127,092000,155485750,31000,31050,31050,31000,76
|
|
20241127,091900,153129450,31000,31000,31000,31000,148
|
|
20241127,091800,148541450,31000,31050,31050,31000,60
|
|
20241127,091700,146679750,31050,31100,31100,31000,377
|
|
20241127,091600,134982150,31050,31050,31050,31000,147
|
|
20241127,091500,130422850,31050,31050,31050,31000,150
|
|
20241127,091400,125765950,31050,31050,31050,31000,147
|
|
20241127,091300,121205350,31050,31100,31150,31050,369
|
|
20241127,091200,109740350,31150,31150,31150,31150,58
|
|
20241127,091100,107933650,31250,31300,31300,31200,480
|
|
20241127,091000,92939600,31300,31300,31350,31300,45
|
|
20241127,090900,91531050,31300,31300,31300,31300,93
|
|
20241127,090800,88620150,31300,31350,31350,31300,30
|
|
20241127,090700,87681050,31350,31400,31400,31300,198
|
|
20241127,090600,81475150,31400,31550,31550,31400,104
|
|
20241127,090500,78208400,31350,31350,31350,31350,0
|
|
20241127,090400,78208400,31350,31550,31550,31350,1074
|
|
20241127,090300,44484450,31650,31650,31650,31600,452
|
|
20241127,090200,30201050,31650,31650,31650,31650,15
|
|
20241127,090100,29726300,31650,31650,31650,31600,446
|
|
20241127,090000,15622850,31450,31800,31900,31450,492
|