597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185400,1443564200,29600,29600,29600,29600,518
|
|
20241128,185300,1443564200,29600,29600,29600,29600,0
|
|
20241128,185200,1443564200,29600,29600,29600,29600,0
|
|
20241128,185100,1443564200,29600,29600,29600,29600,0
|
|
20241128,185000,1443564200,29600,29600,29600,29600,0
|
|
20241128,184900,1443564200,29600,29600,29600,29600,0
|
|
20241128,184800,1443564200,29600,29600,29600,29600,0
|
|
20241128,184700,1443564200,29600,29600,29600,29600,0
|
|
20241128,184600,1443564200,29600,29600,29600,29600,0
|
|
20241128,184500,1443564200,29600,29600,29600,29600,0
|
|
20241128,184400,1443564200,29600,29600,29600,29600,0
|
|
20241128,184300,1443564200,29600,29600,29600,29600,0
|
|
20241128,184200,1443564200,29600,29600,29600,29600,0
|
|
20241128,184100,1443564200,29600,29600,29600,29600,0
|
|
20241128,184000,1443564200,29600,29600,29600,29600,0
|
|
20241128,183900,1443564200,29600,29600,29600,29600,0
|
|
20241128,183800,1443564200,29600,29600,29600,29600,0
|
|
20241128,183700,1443564200,29600,29600,29600,29600,0
|
|
20241128,183600,1443564200,29600,29600,29600,29600,0
|
|
20241128,183500,1443564200,29600,29600,29600,29600,0
|
|
20241128,183400,1443564200,29600,29600,29600,29600,0
|
|
20241128,183300,1443564200,29600,29600,29600,29600,0
|
|
20241128,183200,1443564200,29600,29600,29600,29600,0
|
|
20241128,183100,1443564200,29600,29600,29600,29600,0
|
|
20241128,183000,1443564200,29600,29600,29600,29600,0
|
|
20241128,182900,1443564200,29600,29600,29600,29600,0
|
|
20241128,182800,1443564200,29600,29600,29600,29600,0
|
|
20241128,182700,1443564200,29600,29600,29600,29600,0
|
|
20241128,182600,1443564200,29600,29600,29600,29600,0
|
|
20241128,182500,1443564200,29600,29600,29600,29600,0
|
|
20241128,182400,1443564200,29600,29600,29600,29600,518
|
|
20241128,182300,1443564200,29600,29600,29600,29600,0
|
|
20241128,182200,1443564200,29600,29600,29600,29600,0
|
|
20241128,182100,1443564200,29600,29600,29600,29600,0
|
|
20241128,182000,1443564200,29600,29600,29600,29600,0
|
|
20241128,181900,1443564200,29600,29600,29600,29600,0
|
|
20241128,181800,1443564200,29600,29600,29600,29600,0
|
|
20241128,181700,1443564200,29600,29600,29600,29600,0
|
|
20241128,181600,1443564200,29600,29600,29600,29600,0
|
|
20241128,181500,1443564200,29600,29600,29600,29600,0
|
|
20241128,181400,1443564200,29600,29600,29600,29600,0
|
|
20241128,181300,1443564200,29600,29600,29600,29600,0
|
|
20241128,181200,1443564200,29600,29600,29600,29600,0
|
|
20241128,181100,1443564200,29600,29600,29600,29600,0
|
|
20241128,181000,1443564200,29600,29600,29600,29600,0
|
|
20241128,180900,1443564200,29600,29600,29600,29600,0
|
|
20241128,180800,1443564200,29600,29600,29600,29600,0
|
|
20241128,180700,1443564200,29600,29600,29600,29600,0
|
|
20241128,180600,1443564200,29600,29600,29600,29600,0
|
|
20241128,180500,1443564200,29600,29600,29600,29600,0
|
|
20241128,180400,1443564200,29600,29600,29600,29600,0
|
|
20241128,180300,1443564200,29600,29600,29600,29600,0
|
|
20241128,180200,1443564200,29600,29600,29600,29600,0
|
|
20241128,180100,1443564200,29600,29600,29600,29600,0
|
|
20241128,180000,1443564200,29600,29600,29600,29600,0
|
|
20241128,175900,1443564200,29600,29600,29600,29600,0
|
|
20241128,175800,1443564200,29600,29600,29600,29600,0
|
|
20241128,175700,1443564200,29600,29600,29600,29600,0
|
|
20241128,175600,1443564200,29600,29600,29600,29600,0
|
|
20241128,175500,1443564200,29600,29600,29600,29600,0
|
|
20241128,175400,1443564200,29600,29600,29600,29600,518
|
|
20241128,175300,1443564200,29600,29600,29600,29600,0
|
|
20241128,175200,1443564200,29600,29600,29600,29600,0
|
|
20241128,175100,1443564200,29600,29600,29600,29600,0
|
|
20241128,175000,1443564200,29600,29600,29600,29600,0
|
|
20241128,174900,1443564200,29600,29600,29600,29600,0
|
|
20241128,174800,1443564200,29600,29600,29600,29600,0
|
|
20241128,174700,1443564200,29600,29600,29600,29600,0
|
|
20241128,174600,1443564200,29600,29600,29600,29600,0
|
|
20241128,174500,1443564200,29600,29600,29600,29600,0
|
|
20241128,174400,1443564200,29600,29600,29600,29600,0
|
|
20241128,174300,1443564200,29600,29600,29600,29600,0
|
|
20241128,174200,1443564200,29600,29600,29600,29600,0
|
|
20241128,174100,1443564200,29600,29600,29600,29600,0
|
|
20241128,174000,1443564200,29600,29600,29600,29600,0
|
|
20241128,173900,1443564200,29600,29600,29600,29600,0
|
|
20241128,173800,1443564200,29600,29600,29600,29600,0
|
|
20241128,173700,1443564200,29600,29600,29600,29600,0
|
|
20241128,173600,1443564200,29600,29600,29600,29600,0
|
|
20241128,173500,1443564200,29600,29600,29600,29600,0
|
|
20241128,173400,1443564200,29600,29600,29600,29600,0
|
|
20241128,173300,1443564200,29600,29600,29600,29600,0
|
|
20241128,173200,1443564200,29600,29600,29600,29600,0
|
|
20241128,173100,1443564200,29600,29600,29600,29600,0
|
|
20241128,173000,1443564200,29600,29600,29600,29600,0
|
|
20241128,172900,1443564200,29600,29600,29600,29600,0
|
|
20241128,172800,1443564200,29600,29600,29600,29600,0
|
|
20241128,172700,1443564200,29600,29600,29600,29600,0
|
|
20241128,172600,1443564200,29600,29600,29600,29600,0
|
|
20241128,172500,1443564200,29600,29600,29600,29600,0
|
|
20241128,172400,1443564200,29600,29600,29600,29600,518
|
|
20241128,172300,1443564200,29600,29600,29600,29600,0
|
|
20241128,172200,1443564200,29600,29600,29600,29600,0
|
|
20241128,172100,1443564200,29600,29600,29600,29600,0
|
|
20241128,172000,1443564200,29600,29600,29600,29600,0
|
|
20241128,171900,1443564200,29600,29600,29600,29600,0
|
|
20241128,171800,1443564200,29600,29600,29600,29600,0
|
|
20241128,171700,1443564200,29600,29600,29600,29600,0
|
|
20241128,171600,1443564200,29600,29600,29600,29600,0
|
|
20241128,171500,1443564200,29600,29600,29600,29600,0
|
|
20241128,171400,1443564200,29600,29600,29600,29600,0
|
|
20241128,171300,1443564200,29600,29600,29600,29600,0
|
|
20241128,171200,1443564200,29600,29600,29600,29600,0
|
|
20241128,171100,1443564200,29600,29600,29600,29600,0
|
|
20241128,171000,1443564200,29600,29600,29600,29600,0
|
|
20241128,170900,1443564200,29600,29600,29600,29600,0
|
|
20241128,170800,1443564200,29600,29600,29600,29600,0
|
|
20241128,170700,1443564200,29600,29600,29600,29600,0
|
|
20241128,170600,1443564200,29600,29600,29600,29600,0
|
|
20241128,170500,1443564200,29600,29600,29600,29600,0
|
|
20241128,170400,1443564200,29600,29600,29600,29600,0
|
|
20241128,170300,1443564200,29600,29600,29600,29600,0
|
|
20241128,170200,1443564200,29600,29600,29600,29600,0
|
|
20241128,170100,1443564200,29600,29600,29600,29600,0
|
|
20241128,170000,1443564200,29600,29600,29600,29600,0
|
|
20241128,165900,1443564200,29600,29600,29600,29600,0
|
|
20241128,165800,1443564200,29600,29600,29600,29600,0
|
|
20241128,165700,1443564200,29600,29600,29600,29600,0
|
|
20241128,165600,1443564200,29600,29600,29600,29600,0
|
|
20241128,165500,1443564200,29600,29600,29600,29600,0
|
|
20241128,165400,1443564200,29600,29600,29600,29600,518
|
|
20241128,165300,1443564200,29600,29600,29600,29600,0
|
|
20241128,165200,1443564200,29600,29600,29600,29600,0
|
|
20241128,165100,1443564200,29600,29600,29600,29600,0
|
|
20241128,165000,1443564200,29600,29600,29600,29600,0
|
|
20241128,164900,1443564200,29600,29600,29600,29600,0
|
|
20241128,164800,1443564200,29600,29600,29600,29600,0
|
|
20241128,164700,1443564200,29600,29600,29600,29600,0
|
|
20241128,164600,1443564200,29600,29600,29600,29600,0
|
|
20241128,164500,1443564200,29600,29600,29600,29600,0
|
|
20241128,164400,1443564200,29600,29600,29600,29600,0
|
|
20241128,164300,1443564200,29600,29600,29600,29600,0
|
|
20241128,164200,1443564200,29600,29600,29600,29600,0
|
|
20241128,164100,1443564200,29600,29600,29600,29600,0
|
|
20241128,164000,1443564200,29600,29600,29600,29600,0
|
|
20241128,163900,1443564200,29600,29600,29600,29600,0
|
|
20241128,163800,1443564200,29600,29600,29600,29600,0
|
|
20241128,163700,1443564200,29600,29600,29600,29600,0
|
|
20241128,163600,1443564200,29600,29600,29600,29600,0
|
|
20241128,163500,1443564200,29600,29600,29600,29600,0
|
|
20241128,163400,1443564200,29600,29600,29600,29600,0
|
|
20241128,163300,1443564200,29600,29600,29600,29600,0
|
|
20241128,163200,1443564200,29600,29600,29600,29600,0
|
|
20241128,163100,1443564200,29600,29600,29600,29600,0
|
|
20241128,163000,1443564200,29600,29600,29600,29600,0
|
|
20241128,162900,1443564200,29600,29600,29600,29600,0
|
|
20241128,162800,1443564200,29600,29600,29600,29600,0
|
|
20241128,162700,1443564200,29600,29600,29600,29600,0
|
|
20241128,162600,1443564200,29600,29600,29600,29600,0
|
|
20241128,162500,1443564200,29600,29600,29600,29600,0
|
|
20241128,162400,1443564200,29600,29600,29600,29600,518
|
|
20241128,162300,1443564200,29600,29600,29600,29600,0
|
|
20241128,162200,1443564200,29600,29600,29600,29600,0
|
|
20241128,162100,1443564200,29600,29600,29600,29600,0
|
|
20241128,162000,1443564200,29600,29600,29600,29600,0
|
|
20241128,161900,1443564200,29600,29600,29600,29600,0
|
|
20241128,161800,1443564200,29600,29600,29600,29600,0
|
|
20241128,161700,1443564200,29600,29600,29600,29600,0
|
|
20241128,161600,1443564200,29600,29600,29600,29600,0
|
|
20241128,161500,1443564200,29600,29600,29600,29600,0
|
|
20241128,161400,1443564200,29600,29600,29600,29600,0
|
|
20241128,161300,1443564200,29600,29600,29600,29600,0
|
|
20241128,161200,1443564200,29600,29600,29600,29600,0
|
|
20241128,161100,1443564200,29600,29600,29600,29600,0
|
|
20241128,161000,1443564200,29600,29600,29600,29600,0
|
|
20241128,160900,1443564200,29600,29600,29600,29600,0
|
|
20241128,160800,1443564200,29600,29600,29600,29600,0
|
|
20241128,160700,1443564200,29600,29600,29600,29600,0
|
|
20241128,160600,1443564200,29600,29600,29600,29600,0
|
|
20241128,160500,1443564200,29600,29600,29600,29600,0
|
|
20241128,160400,1443564200,29600,29600,29600,29600,0
|
|
20241128,160300,1443564200,29600,29600,29600,29600,0
|
|
20241128,160200,1443564200,29600,29600,29600,29600,0
|
|
20241128,160100,1443564200,29600,29600,29600,29600,0
|
|
20241128,160000,1443564200,29600,29600,29600,29600,0
|
|
20241128,155900,1443564200,29600,29600,29600,29600,0
|
|
20241128,155800,1443564200,29600,29600,29600,29600,0
|
|
20241128,155700,1443564200,29600,29600,29600,29600,0
|
|
20241128,155600,1443564200,29600,29600,29600,29600,0
|
|
20241128,155500,1443564200,29600,29600,29600,29600,0
|
|
20241128,155400,1443564200,29600,29600,29600,29600,518
|
|
20241128,155300,1443564200,29600,29600,29600,29600,0
|
|
20241128,155200,1443564200,29600,29600,29600,29600,0
|
|
20241128,155100,1443564200,29600,29600,29600,29600,0
|
|
20241128,155000,1443564200,29600,29600,29600,29600,0
|
|
20241128,154900,1443564200,29600,29600,29600,29600,0
|
|
20241128,154800,1443564200,29600,29600,29600,29600,0
|
|
20241128,154700,1443564200,29600,29600,29600,29600,0
|
|
20241128,154600,1443564200,29600,29600,29600,29600,0
|
|
20241128,154500,1443564200,29600,29600,29600,29600,0
|
|
20241128,154400,1443564200,29600,29600,29600,29600,0
|
|
20241128,154300,1443564200,29600,29600,29600,29600,0
|
|
20241128,154200,1443564200,29600,29600,29600,29600,0
|
|
20241128,154100,1443564200,29600,29600,29600,29600,0
|
|
20241128,154000,1443564200,29600,29600,29600,29600,0
|
|
20241128,153900,1443564200,29600,29600,29600,29600,0
|
|
20241128,153800,1443564200,29600,29600,29600,29600,0
|
|
20241128,153700,1443564200,29600,29600,29600,29600,0
|
|
20241128,153600,1443564200,29600,29600,29600,29600,0
|
|
20241128,153500,1443564200,29600,29600,29600,29600,0
|
|
20241128,153400,1443564200,29600,29600,29600,29600,0
|
|
20241128,153300,1443564200,29600,29600,29600,29600,0
|
|
20241128,153200,1443564200,29600,29600,29600,29600,0
|
|
20241128,153100,1443564200,29600,29600,29600,29600,0
|
|
20241128,153000,1443564200,29600,29600,29600,29600,518
|
|
20241128,152900,1428231400,29600,29600,29600,29600,0
|
|
20241128,152800,1428231400,29600,29600,29600,29600,0
|
|
20241128,152700,1428231400,29600,29600,29600,29600,0
|
|
20241128,152600,1428231400,29600,29600,29600,29600,0
|
|
20241128,152500,1428231400,29600,29600,29600,29600,0
|
|
20241128,152400,1428231400,29600,29600,29600,29600,0
|
|
20241128,152300,1428231400,29600,29600,29600,29600,0
|
|
20241128,152200,1428231400,29600,29600,29600,29600,0
|
|
20241128,152100,1428231400,29600,29600,29600,29600,0
|
|
20241128,152000,1428231400,29600,29600,29600,29600,0
|
|
20241128,151900,1428231400,29600,29600,29600,29550,53
|
|
20241128,151800,1426663250,29600,29600,29600,29500,414
|
|
20241128,151700,1414437300,29600,29600,29600,29550,728
|
|
20241128,151600,1392889150,29600,29700,29700,29600,315
|
|
20241128,151500,1383564250,29700,29700,29700,29600,10
|
|
20241128,151400,1383267450,29700,29700,29700,29600,177
|
|
20241128,151300,1378027550,29700,29700,29700,29550,129
|
|
20241128,151200,1374210050,29700,29700,29700,29550,1003
|
|
20241128,151100,1344571100,29500,29600,29700,29500,2025
|
|
20241128,151000,1284777700,29700,29600,29700,29600,110
|
|
20241128,150900,1281520800,29700,29700,29700,29700,174
|
|
20241128,150800,1276353000,29700,29700,29700,29650,241
|
|
20241128,150700,1269201750,29700,29700,29700,29700,39
|
|
20241128,150600,1268043450,29650,29650,29650,29650,3
|
|
20241128,150500,1267954500,29650,29700,29700,29650,205
|
|
20241128,150400,1261876000,29700,29700,29700,29700,43
|
|
20241128,150300,1260598900,29700,29700,29700,29700,0
|
|
20241128,150200,1260598900,29700,29700,29700,29700,26
|
|
20241128,150100,1259826700,29700,29700,29700,29700,1
|
|
20241128,150000,1259797000,29700,29700,29700,29700,2
|
|
20241128,145900,1259737600,29700,29700,29700,29700,0
|
|
20241128,145800,1259737600,29700,29700,29700,29700,0
|
|
20241128,145700,1259737600,29700,29700,29700,29700,9
|
|
20241128,145600,1259470300,29700,29700,29700,29700,4
|
|
20241128,145500,1259351500,29700,29700,29700,29700,49
|
|
20241128,145400,1257896200,29650,29650,29650,29650,35
|
|
20241128,145300,1256858450,29650,29650,29650,29650,1
|
|
20241128,145200,1256828800,29650,29650,29650,29600,149
|
|
20241128,145100,1252413450,29650,29650,29650,29650,5
|
|
20241128,145000,1252265200,29650,29700,29700,29650,126
|
|
20241128,144900,1248529150,29650,29650,29700,29650,40
|
|
20241128,144800,1247341700,29650,29650,29650,29650,96
|
|
20241128,144700,1244495300,29650,29650,29650,29650,20
|
|
20241128,144600,1243902300,29650,29650,29650,29650,1
|
|
20241128,144500,1243872650,29700,29700,29700,29700,1
|
|
20241128,144400,1243842950,29700,29650,29700,29650,61
|
|
20241128,144300,1242034050,29700,29700,29700,29700,0
|
|
20241128,144200,1242034050,29700,29700,29700,29700,0
|
|
20241128,144100,1242034050,29700,29700,29700,29700,4
|
|
20241128,144000,1241915250,29700,29700,29700,29700,5
|
|
20241128,143900,1241766750,29700,29700,29700,29700,32
|
|
20241128,143800,1240816350,29750,29750,29750,29750,11
|
|
20241128,143700,1240489100,29750,29750,29750,29750,20
|
|
20241128,143600,1239894100,29700,29700,29700,29700,131
|
|
20241128,143500,1236003400,29650,29650,29650,29650,3
|
|
20241128,143400,1235914450,29700,29700,29700,29700,1
|
|
20241128,143300,1235884750,29700,29700,29700,29700,2
|
|
20241128,143200,1235825350,29700,29650,29700,29600,28
|
|
20241128,143100,1234996050,29650,29650,29650,29650,127
|
|
20241128,143000,1231230500,29700,29700,29700,29700,1
|
|
20241128,142900,1231200800,29700,29700,29700,29700,3
|
|
20241128,142800,1231111700,29700,29700,29700,29700,27
|
|
20241128,142700,1230309800,29700,29700,29700,29700,67
|
|
20241128,142600,1228319900,29750,29750,29750,29750,20
|
|
20241128,142500,1227724900,29700,29750,29750,29700,69
|
|
20241128,142400,1225675500,29750,29750,29750,29750,1
|
|
20241128,142300,1225645750,29750,29800,29800,29750,351
|
|
20241128,142200,1215203450,29850,29850,29850,29850,1
|
|
20241128,142100,1215173600,29800,29800,29800,29800,0
|
|
20241128,142000,1215173600,29800,29800,29800,29800,39
|
|
20241128,141900,1214011400,29850,29900,29900,29850,25
|
|
20241128,141800,1213265100,29900,29900,29900,29900,13
|
|
20241128,141700,1212876400,29900,29850,29900,29850,101
|
|
20241128,141600,1209861500,29800,29800,29800,29800,0
|
|
20241128,141500,1209861500,29800,29800,29800,29800,0
|
|
20241128,141400,1209861500,29800,29800,29800,29800,0
|
|
20241128,141300,1209861500,29800,29800,29800,29800,1
|
|
20241128,141200,1209831700,29800,29800,29800,29800,5
|
|
20241128,141100,1209682700,29800,29800,29800,29800,72
|
|
20241128,141000,1207537100,29800,29800,29800,29800,126
|
|
20241128,140900,1203782300,29850,29850,29850,29850,0
|
|
20241128,140800,1203782300,29850,29850,29850,29850,47
|
|
20241128,140700,1202379350,29850,29850,29850,29850,1
|
|
20241128,140600,1202349500,29800,29800,29800,29800,98
|
|
20241128,140500,1199429100,29750,29750,29750,29750,1
|
|
20241128,140400,1199399350,29800,29800,29800,29800,0
|
|
20241128,140300,1199399350,29800,29800,29800,29800,0
|
|
20241128,140200,1199399350,29800,29800,29800,29800,0
|
|
20241128,140100,1199399350,29800,29800,29800,29800,0
|
|
20241128,140000,1199399350,29800,29800,29800,29800,1
|
|
20241128,135900,1199369550,29800,29800,29800,29800,0
|
|
20241128,135800,1199369550,29800,29800,29800,29800,1
|
|
20241128,135700,1199339750,29800,29700,29800,29700,4
|
|
20241128,135600,1199220750,29700,29750,29750,29700,71
|
|
20241128,135500,1197108750,29800,29850,29850,29800,39
|
|
20241128,135400,1195946500,29850,29850,29850,29850,1
|
|
20241128,135300,1195916650,29850,29850,29850,29850,2
|
|
20241128,135200,1195856950,29850,29850,29850,29850,1
|
|
20241128,135100,1195827100,29800,29800,29800,29800,0
|
|
20241128,135000,1195827100,29800,29850,29850,29800,3
|
|
20241128,134900,1195737650,29800,29800,29800,29800,11
|
|
20241128,134800,1195409850,29800,29800,29800,29800,13
|
|
20241128,134700,1195022450,29800,29800,29800,29800,66
|
|
20241128,134600,1193055650,29800,29800,29800,29800,61
|
|
20241128,134500,1191237850,29800,29850,29850,29800,21
|
|
20241128,134400,1190612000,29850,29850,29850,29850,13
|
|
20241128,134300,1190223950,29850,29800,29850,29800,76
|
|
20241128,134200,1187958700,29800,29850,29850,29800,6
|
|
20241128,134100,1187779850,29850,29850,29850,29850,0
|
|
20241128,134000,1187779850,29850,29850,29850,29850,1
|
|
20241128,133900,1187750000,29850,29850,29850,29850,0
|
|
20241128,133800,1187750000,29850,29800,29850,29800,34
|
|
20241128,133700,1186735150,29800,29800,29800,29800,29
|
|
20241128,133600,1185870950,29850,29850,29850,29850,1
|
|
20241128,133500,1185841100,29850,29850,29850,29850,1
|
|
20241128,133400,1185811250,29850,29800,29850,29750,323
|
|
20241128,133300,1176189450,29850,29850,29850,29850,1
|
|
20241128,133200,1176159600,29850,29850,29850,29850,35
|
|
20241128,133100,1175114850,29850,29850,29850,29850,10
|
|
20241128,133000,1174816350,29850,29800,29850,29800,2
|
|
20241128,132900,1174756700,29800,29800,29800,29800,51
|
|
20241128,132800,1173236900,29800,29800,29800,29800,1
|
|
20241128,132700,1173207100,29800,29800,29800,29800,6
|
|
20241128,132600,1173028300,29800,29800,29800,29800,165
|
|
20241128,132500,1168111300,29800,29750,29800,29750,91
|
|
20241128,132400,1165404000,29750,29750,29750,29750,5
|
|
20241128,132300,1165255250,29750,29750,29750,29750,23
|
|
20241128,132200,1164571000,29700,29700,29700,29700,1
|
|
20241128,132100,1164541300,29700,29700,29700,29700,232
|
|
20241128,132000,1157650900,29750,29800,29800,29750,344
|
|
20241128,131900,1147412000,29800,29850,29900,29800,4491
|
|
20241128,131800,1013358250,29850,29850,29850,29850,1
|
|
20241128,131700,1013328400,29800,29800,29800,29800,283
|
|
20241128,131600,1004895000,29800,29800,29800,29800,1
|
|
20241128,131500,1004865200,29800,29800,29800,29800,27
|
|
20241128,131400,1004060600,29800,29800,29800,29800,0
|
|
20241128,131300,1004060600,29800,29800,29800,29800,2
|
|
20241128,131200,1004001000,29800,29800,29800,29700,13
|
|
20241128,131100,1003614700,29800,29800,29800,29800,2
|
|
20241128,131000,1003555100,29750,29750,29750,29750,83
|
|
20241128,130900,1001085850,29750,29700,29750,29700,52
|
|
20241128,130800,999540250,29700,29700,29750,29700,495
|
|
20241128,130700,984838200,29750,29700,29750,29700,1370
|
|
20241128,130600,944147950,29750,29750,29750,29750,1
|
|
20241128,130500,944118200,29700,29750,29750,29700,288
|
|
20241128,130400,935563650,29750,29700,29750,29700,522
|
|
20241128,130300,920059750,29700,29600,29700,29600,232
|
|
20241128,130200,913182700,29600,29550,29600,29550,217
|
|
20241128,130100,906768500,29550,29550,29550,29550,1
|
|
20241128,130000,906738950,29450,29450,29450,29450,2
|
|
20241128,125900,906680050,29550,29500,29550,29500,116
|
|
20241128,125800,903256400,29500,29500,29500,29500,5
|
|
20241128,125700,903108900,29500,29500,29500,29500,5
|
|
20241128,125600,902961400,29500,29450,29500,29450,2
|
|
20241128,125500,902902450,29450,29450,29450,29400,70
|
|
20241128,125400,900841000,29500,29500,29500,29500,1
|
|
20241128,125300,900811500,29450,29450,29450,29450,29
|
|
20241128,125200,899957450,29500,29500,29550,29500,522
|
|
20241128,125100,884558000,29500,29450,29500,29400,3
|
|
20241128,125000,884469650,29500,29500,29500,29500,1
|
|
20241128,124900,884440150,29500,29500,29500,29500,4
|
|
20241128,124800,884322150,29400,29400,29400,29400,0
|
|
20241128,124700,884322150,29400,29400,29400,29400,6
|
|
20241128,124600,884145750,29550,29350,29550,29350,2
|
|
20241128,124500,884086850,29350,29350,29350,29350,1
|
|
20241128,124400,884057500,29550,29550,29550,29350,275
|
|
20241128,124300,875983200,29400,29400,29400,29400,5
|
|
20241128,124200,875836200,29400,29400,29400,29400,21
|
|
20241128,124100,875218800,29550,29550,29550,29550,1
|
|
20241128,124000,875189250,29550,29550,29550,29550,0
|
|
20241128,123900,875189250,29550,29400,29550,29400,101
|
|
20241128,123800,872219700,29400,29450,29450,29400,2
|
|
20241128,123700,872160850,29500,29500,29500,29500,1
|
|
20241128,123600,872131350,29500,29500,29500,29500,5
|
|
20241128,123500,871983850,29500,29500,29500,29500,0
|
|
20241128,123400,871983850,29500,29500,29500,29400,4
|
|
20241128,123300,871865950,29500,29500,29500,29500,0
|
|
20241128,123200,871865950,29500,29450,29500,29450,22
|
|
20241128,123100,871217000,29450,29450,29450,29450,2
|
|
20241128,123000,871158100,29400,29400,29400,29400,2
|
|
20241128,122900,871099300,29450,29450,29450,29450,1
|
|
20241128,122800,871069850,29500,29500,29500,29500,0
|
|
20241128,122700,871069850,29500,29400,29500,29400,2
|
|
20241128,122600,871010950,29400,29400,29400,29400,1
|
|
20241128,122500,870981550,29350,29450,29450,29350,7
|
|
20241128,122400,870775500,29500,29350,29500,29350,2
|
|
20241128,122300,870716650,29450,29450,29450,29450,4
|
|
20241128,122200,870598850,29400,29400,29450,29400,179
|
|
20241128,122100,865336200,29500,29500,29500,29500,0
|
|
20241128,122000,865336200,29500,29500,29500,29500,0
|
|
20241128,121900,865336200,29500,29400,29500,29400,7
|
|
20241128,121800,865130300,29400,29400,29400,29400,5
|
|
20241128,121700,864983300,29400,29500,29500,29400,2
|
|
20241128,121600,864924400,29400,29400,29400,29400,1
|
|
20241128,121500,864895000,29450,29500,29500,29450,2
|
|
20241128,121400,864836050,29400,29400,29400,29400,98
|
|
20241128,121300,861954850,29400,29450,29450,29400,2
|
|
20241128,121200,861896000,29450,29450,29450,29450,2
|
|
20241128,121100,861837100,29450,29450,29450,29450,0
|
|
20241128,121000,861837100,29450,29400,29500,29400,51
|
|
20241128,120900,860335150,29400,29450,29500,29400,63
|
|
20241128,120800,858479600,29550,29550,29550,29550,0
|
|
20241128,120700,858479600,29550,29550,29550,29550,1
|
|
20241128,120600,858450050,29450,29500,29500,29450,342
|
|
20241128,120500,848378100,29450,29400,29550,29400,206
|
|
20241128,120400,842310950,29500,29450,29500,29450,266
|
|
20241128,120300,834477200,29450,29450,29450,29450,110
|
|
20241128,120200,831237700,29600,29400,29600,29400,125
|
|
20241128,120100,827557050,29400,29450,29450,29400,112
|
|
20241128,120000,824258800,29600,29600,29600,29600,1
|
|
20241128,115900,824229200,29500,29550,29550,29500,2
|
|
20241128,115800,824170150,29600,29600,29600,29600,1
|
|
20241128,115700,824140550,29550,29450,29600,29400,91
|
|
20241128,115600,821462000,29450,29500,29550,29450,19
|
|
20241128,115500,820901500,29550,29550,29550,29550,2
|
|
20241128,115400,820842400,29600,29600,29600,29600,0
|
|
20241128,115300,820842400,29600,29600,29600,29600,1
|
|
20241128,115200,820812800,29400,29550,29550,29400,118
|
|
20241128,115100,817326050,29550,29500,29550,29450,131
|
|
20241128,115000,813461550,29500,29400,29500,29400,380
|
|
20241128,114900,802289200,29400,29400,29400,29400,17
|
|
20241128,114800,801789400,29400,29500,29500,29400,2
|
|
20241128,114700,801730500,29400,29450,29450,29400,5
|
|
20241128,114600,801583300,29450,29450,29450,29450,0
|
|
20241128,114500,801583300,29450,29450,29450,29450,1
|
|
20241128,114400,801553850,29400,29400,29400,29400,2
|
|
20241128,114300,801495050,29500,29500,29500,29500,6
|
|
20241128,114200,801318050,29400,29400,29400,29400,230
|
|
20241128,114100,794556050,29500,29500,29500,29500,0
|
|
20241128,114000,794556050,29500,29400,29500,29400,3
|
|
20241128,113900,794467750,29500,29500,29500,29500,0
|
|
20241128,113800,794467750,29500,29500,29500,29500,1
|
|
20241128,113700,794438250,29500,29400,29500,29400,136
|
|
20241128,113600,790436550,29450,29450,29450,29450,1
|
|
20241128,113500,790407100,29400,29500,29500,29400,3
|
|
20241128,113400,790318700,29450,29450,29450,29450,36
|
|
20241128,113300,789258500,29450,29350,29450,29350,3
|
|
20241128,113200,789170250,29350,29350,29350,29350,87
|
|
20241128,113100,786616800,29350,29450,29450,29350,45
|
|
20241128,113000,785293800,29400,29400,29400,29400,2
|
|
20241128,112900,785235000,29450,29450,29450,29450,1
|
|
20241128,112800,785205550,29450,29400,29450,29400,29
|
|
20241128,112700,784352750,29400,29450,29450,29400,11
|
|
20241128,112600,784028850,29450,29350,29500,29350,210
|
|
20241128,112500,777859050,29500,29500,29500,29500,26
|
|
20241128,112400,777092050,29500,29400,29500,29400,61
|
|
20241128,112300,775297800,29450,29400,29450,29350,45
|
|
20241128,112200,773974800,29400,29400,29400,29400,2
|
|
20241128,112100,773916000,29450,29500,29500,29450,3
|
|
20241128,112000,773827600,29500,29450,29500,29450,264
|
|
20241128,111900,766052150,29350,29350,29350,29350,441
|
|
20241128,111800,753108800,29350,29400,29400,29350,124
|
|
20241128,111700,749469350,29400,29400,29400,29400,671
|
|
20241128,111600,729741950,29450,29450,29450,29450,17
|
|
20241128,111500,729241300,29450,29450,29450,29450,298
|
|
20241128,111400,720465200,29500,29550,29550,29450,36
|
|
20241128,111300,719403200,29450,29550,29550,29450,15
|
|
20241128,111200,718960950,29550,29550,29550,29550,5
|
|
20241128,111100,718813200,29600,29450,29600,29450,26
|
|
20241128,111000,718047350,29450,29550,29550,29450,130
|
|
20241128,110900,714212100,29550,29550,29550,29550,2
|
|
20241128,110800,714153000,29550,29550,29550,29550,2
|
|
20241128,110700,714093900,29500,29500,29600,29500,37
|
|
20241128,110600,713001800,29650,29500,29650,29450,163
|
|
20241128,110500,708193200,29500,29450,29500,29450,53
|
|
20241128,110400,706629750,29500,29600,29600,29500,172
|
|
20241128,110300,701555650,29600,29600,29600,29600,56
|
|
20241128,110200,699898050,29500,29550,29550,29500,11
|
|
20241128,110100,699573050,29600,29650,29650,29600,2
|
|
20241128,110000,699513800,29650,29650,29650,29650,1
|
|
20241128,105900,699484150,29650,29550,29650,29550,3
|
|
20241128,105800,699395300,29550,29550,29550,29550,59
|
|
20241128,105700,697651850,29550,29650,29650,29550,26
|
|
20241128,105600,696883450,29650,29650,29650,29650,2
|
|
20241128,105500,696824150,29650,29650,29650,29650,1
|
|
20241128,105400,696794500,29650,29650,29650,29650,2
|
|
20241128,105300,696735200,29550,29550,29550,29550,3
|
|
20241128,105200,696646550,29700,29700,29700,29550,11
|
|
20241128,105100,696320450,29700,29600,29700,29600,2
|
|
20241128,105000,696261150,29500,29550,29550,29500,144
|
|
20241128,104900,692010450,29700,29700,29700,29700,1
|
|
20241128,104800,691980750,29700,29700,29700,29700,3
|
|
20241128,104700,691891650,29700,29700,29700,29700,1
|
|
20241128,104600,691861950,29550,29700,29700,29550,7
|
|
20241128,104500,691654200,29700,29700,29700,29700,5
|
|
20241128,104400,691505700,29700,29700,29700,29450,322
|
|
20241128,104300,682007200,29700,29700,29700,29700,0
|
|
20241128,104200,682007200,29700,29600,29700,29600,356
|
|
20241128,104100,671469400,29600,29600,29600,29600,110
|
|
20241128,104000,668213400,29650,29650,29650,29650,1
|
|
20241128,103900,668183750,29700,29700,29700,29700,142
|
|
20241128,103800,663966350,29700,29650,29700,29650,13
|
|
20241128,103700,663580650,29650,29650,29700,29650,31
|
|
20241128,103600,662661450,29650,29700,29700,29650,219
|
|
20241128,103500,656160950,29700,29800,29800,29700,26
|
|
20241128,103400,655388050,29800,29700,29800,29700,62
|
|
20241128,103300,653545950,29800,29800,29800,29800,3
|
|
20241128,103200,653456550,29700,29700,29800,29700,120
|
|
20241128,103100,649892150,29700,29800,29800,29700,409
|
|
20241128,103000,637726750,29800,29800,29850,29800,197
|
|
20241128,102900,631856100,29800,29800,29800,29800,301
|
|
20241128,102800,622886300,29850,29850,29850,29850,6
|
|
20241128,102700,622707200,29850,29850,29850,29850,2
|
|
20241128,102600,622647500,29850,29750,29850,29750,5
|
|
20241128,102500,622498650,29850,29850,29850,29850,1
|
|
20241128,102400,622468800,29750,29850,29850,29750,46
|
|
20241128,102300,621097100,29900,29900,29900,29900,0
|
|
20241128,102200,621097100,29900,29900,29900,29900,4
|
|
20241128,102100,620977500,29900,29900,29900,29900,119
|
|
20241128,102000,617419400,29900,29850,29900,29850,5
|
|
20241128,101900,617269950,29850,29900,29900,29850,52
|
|
20241128,101800,615717650,29850,29900,29900,29850,4
|
|
20241128,101700,615598100,29900,29900,29900,29900,1
|
|
20241128,101600,615568200,29850,29850,29850,29850,70
|
|
20241128,101500,613478700,29850,29850,29850,29800,5
|
|
20241128,101400,613329600,29850,29800,29850,29800,285
|
|
20241128,101300,604836450,29850,29950,29950,29850,41
|
|
20241128,101200,603612500,29950,29850,29950,29850,38
|
|
20241128,101100,602477900,29900,29900,29900,29900,36
|
|
20241128,101000,601401500,29950,29950,29950,29950,89
|
|
20241128,100900,598735950,29950,29950,29950,29950,131
|
|
20241128,100800,594812500,29950,29950,29950,29950,5
|
|
20241128,100700,594662750,29950,29900,29950,29900,4
|
|
20241128,100600,594543050,29900,29950,29950,29800,388
|
|
20241128,100500,582950700,29950,29900,29950,29900,171
|
|
20241128,100400,577833750,29900,29800,29900,29700,168
|
|
20241128,100300,572811400,29900,29900,29900,29700,173
|
|
20241128,100200,567653550,29900,29900,29900,29900,7
|
|
20241128,100100,567444250,29700,29750,29750,29700,9
|
|
20241128,100000,567176550,29900,29850,29900,29850,221
|
|
20241128,095900,560570850,29800,29850,29850,29800,70
|
|
20241128,095800,558484200,29850,29800,29850,29750,320
|
|
20241128,095700,548945100,29850,29750,29850,29750,767
|
|
20241128,095600,526116500,29750,29750,29750,29750,62
|
|
20241128,095500,524272000,29750,29700,29750,29700,178
|
|
20241128,095400,518985350,29700,29600,29700,29600,80
|
|
20241128,095300,516611900,29650,29550,29650,29550,20
|
|
20241128,095200,516020800,29550,29400,29550,29400,428
|
|
20241128,095100,503418450,29400,29450,29450,29400,131
|
|
20241128,095000,499565050,29450,29500,29500,29450,4
|
|
20241128,094900,499447200,29500,29500,29500,29500,0
|
|
20241128,094800,499447200,29500,29500,29650,29450,18
|
|
20241128,094700,498916750,29500,29500,29500,29500,8
|
|
20241128,094600,498680750,29550,29450,29550,29450,72
|
|
20241128,094500,496560150,29450,29450,29450,29450,150
|
|
20241128,094400,492142650,29600,29500,29600,29500,8
|
|
20241128,094300,491906450,29500,29500,29500,29500,102
|
|
20241128,094200,488897450,29550,29700,29700,29550,25
|
|
20241128,094100,488158550,29550,29700,29700,29550,178
|
|
20241128,094000,482893250,29700,29700,29700,29700,5
|
|
20241128,093900,482744750,29650,29550,29650,29550,117
|
|
20241128,093800,479280800,29650,29650,29650,29600,97
|
|
20241128,093700,476408250,29600,29600,29600,29600,1
|
|
20241128,093600,476378650,29650,29650,29650,29450,21
|
|
20241128,093500,475759800,29400,29650,29650,29400,11
|
|
20241128,093400,475436150,29550,29550,29550,29500,490
|
|
20241128,093300,460966650,29400,29550,29550,29400,2505
|
|
20241128,093200,387261600,29550,29550,29600,29550,48
|
|
20241128,093100,385843150,29650,29650,29650,29500,167
|
|
20241128,093000,380908850,29650,29500,29650,29500,258
|
|
20241128,092900,373294800,29650,29600,29650,29500,97
|
|
20241128,092800,370423900,29650,29550,29650,29550,452
|
|
20241128,092700,357051400,29700,29650,29700,29650,78
|
|
20241128,092600,354737350,29650,29650,29650,29600,132
|
|
20241128,092500,350827550,29650,29650,29650,29600,158
|
|
20241128,092400,346145850,29650,29650,29650,29650,121
|
|
20241128,092300,342558200,29700,29650,29700,29650,6
|
|
20241128,092200,342380250,29700,29450,29700,29450,1481
|
|
20241128,092100,298638050,29450,29500,29500,29450,80
|
|
20241128,092000,296281600,29500,29400,29500,29400,89
|
|
20241128,091900,293657100,29350,29350,29350,29350,14
|
|
20241128,091800,293246200,29350,29500,29500,29350,251
|
|
20241128,091700,285858500,29500,29450,29500,29450,55
|
|
20241128,091600,284238600,29350,29350,29500,29350,993
|
|
20241128,091500,255088400,29400,29400,29400,29350,53
|
|
20241128,091400,253531550,29400,29400,29400,29400,329
|
|
20241128,091300,243858950,29400,29500,29500,29400,11
|
|
20241128,091200,243535050,29450,29450,29450,29300,316
|
|
20241128,091100,234259650,29350,29450,29450,29350,98
|
|
20241128,091000,231382950,29400,29350,29400,29350,543
|
|
20241128,090900,215431250,29400,29400,29400,29400,43
|
|
20241128,090800,214167050,29400,29350,29400,29350,33
|
|
20241128,090700,213197850,29350,29300,29450,29250,667
|
|
20241128,090600,193664800,29300,29450,29450,29300,1388
|
|
20241128,090500,152887050,29450,29600,29600,29450,303
|
|
20241128,090400,143948400,29600,29600,29600,29400,10
|
|
20241128,090300,143653400,29400,29400,29400,29400,983
|
|
20241128,090200,114753200,29350,29200,29350,29150,1157
|
|
20241128,090100,80961900,29250,29400,29400,29250,1146
|
|
20241128,090000,47335100,29400,29500,29600,29400,1505
|