597 lines
31 KiB
CSV
597 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185400,3016599250,28400,28400,28400,28400,2408
|
|
20241129,185300,3016599250,28400,28400,28400,28400,0
|
|
20241129,185200,3016599250,28400,28400,28400,28400,0
|
|
20241129,185100,3016599250,28400,28400,28400,28400,0
|
|
20241129,185000,3016599250,28400,28400,28400,28400,0
|
|
20241129,184900,3016599250,28400,28400,28400,28400,0
|
|
20241129,184800,3016599250,28400,28400,28400,28400,0
|
|
20241129,184700,3016599250,28400,28400,28400,28400,0
|
|
20241129,184600,3016599250,28400,28400,28400,28400,0
|
|
20241129,184500,3016599250,28400,28400,28400,28400,0
|
|
20241129,184400,3016599250,28400,28400,28400,28400,0
|
|
20241129,184300,3016599250,28400,28400,28400,28400,0
|
|
20241129,184200,3016599250,28400,28400,28400,28400,0
|
|
20241129,184100,3016599250,28400,28400,28400,28400,0
|
|
20241129,184000,3016599250,28400,28400,28400,28400,0
|
|
20241129,183900,3016599250,28400,28400,28400,28400,0
|
|
20241129,183800,3016599250,28400,28400,28400,28400,0
|
|
20241129,183700,3016599250,28400,28400,28400,28400,0
|
|
20241129,183600,3016599250,28400,28400,28400,28400,0
|
|
20241129,183500,3016599250,28400,28400,28400,28400,0
|
|
20241129,183400,3016599250,28400,28400,28400,28400,0
|
|
20241129,183300,3016599250,28400,28400,28400,28400,0
|
|
20241129,183200,3016599250,28400,28400,28400,28400,0
|
|
20241129,183100,3016599250,28400,28400,28400,28400,0
|
|
20241129,183000,3016599250,28400,28400,28400,28400,0
|
|
20241129,182900,3016599250,28400,28400,28400,28400,0
|
|
20241129,182800,3016599250,28400,28400,28400,28400,0
|
|
20241129,182700,3016599250,28400,28400,28400,28400,0
|
|
20241129,182600,3016599250,28400,28400,28400,28400,0
|
|
20241129,182500,3016599250,28400,28400,28400,28400,0
|
|
20241129,182400,3016599250,28400,28400,28400,28400,2408
|
|
20241129,182300,3016599250,28400,28400,28400,28400,0
|
|
20241129,182200,3016599250,28400,28400,28400,28400,0
|
|
20241129,182100,3016599250,28400,28400,28400,28400,0
|
|
20241129,182000,3016599250,28400,28400,28400,28400,0
|
|
20241129,181900,3016599250,28400,28400,28400,28400,0
|
|
20241129,181800,3016599250,28400,28400,28400,28400,0
|
|
20241129,181700,3016599250,28400,28400,28400,28400,0
|
|
20241129,181600,3016599250,28400,28400,28400,28400,0
|
|
20241129,181500,3016599250,28400,28400,28400,28400,0
|
|
20241129,181400,3016599250,28400,28400,28400,28400,0
|
|
20241129,181300,3016599250,28400,28400,28400,28400,0
|
|
20241129,181200,3016599250,28400,28400,28400,28400,0
|
|
20241129,181100,3016599250,28400,28400,28400,28400,0
|
|
20241129,181000,3016599250,28400,28400,28400,28400,0
|
|
20241129,180900,3016599250,28400,28400,28400,28400,0
|
|
20241129,180800,3016599250,28400,28400,28400,28400,0
|
|
20241129,180700,3016599250,28400,28400,28400,28400,0
|
|
20241129,180600,3016599250,28400,28400,28400,28400,0
|
|
20241129,180500,3016599250,28400,28400,28400,28400,0
|
|
20241129,180400,3016599250,28400,28400,28400,28400,0
|
|
20241129,180300,3016599250,28400,28400,28400,28400,0
|
|
20241129,180200,3016599250,28400,28400,28400,28400,0
|
|
20241129,180100,3016599250,28400,28400,28400,28400,0
|
|
20241129,180000,3016599250,28400,28400,28400,28400,0
|
|
20241129,175900,3016599250,28400,28400,28400,28400,0
|
|
20241129,175800,3016599250,28400,28400,28400,28400,0
|
|
20241129,175700,3016599250,28400,28400,28400,28400,0
|
|
20241129,175600,3016599250,28400,28400,28400,28400,0
|
|
20241129,175500,3016599250,28400,28400,28400,28400,0
|
|
20241129,175400,3016599250,28400,28400,28400,28400,2408
|
|
20241129,175300,3016599250,28400,28400,28400,28400,0
|
|
20241129,175200,3016599250,28400,28400,28400,28400,0
|
|
20241129,175100,3016599250,28400,28400,28400,28400,0
|
|
20241129,175000,3016599250,28400,28400,28400,28400,0
|
|
20241129,174900,3016599250,28400,28400,28400,28400,0
|
|
20241129,174800,3016599250,28400,28400,28400,28400,0
|
|
20241129,174700,3016599250,28400,28400,28400,28400,0
|
|
20241129,174600,3016599250,28400,28400,28400,28400,0
|
|
20241129,174500,3016599250,28400,28400,28400,28400,0
|
|
20241129,174400,3016599250,28400,28400,28400,28400,0
|
|
20241129,174300,3016599250,28400,28400,28400,28400,0
|
|
20241129,174200,3016599250,28400,28400,28400,28400,0
|
|
20241129,174100,3016599250,28400,28400,28400,28400,0
|
|
20241129,174000,3016599250,28400,28400,28400,28400,0
|
|
20241129,173900,3016599250,28400,28400,28400,28400,0
|
|
20241129,173800,3016599250,28400,28400,28400,28400,0
|
|
20241129,173700,3016599250,28400,28400,28400,28400,0
|
|
20241129,173600,3016599250,28400,28400,28400,28400,0
|
|
20241129,173500,3016599250,28400,28400,28400,28400,0
|
|
20241129,173400,3016599250,28400,28400,28400,28400,0
|
|
20241129,173300,3016599250,28400,28400,28400,28400,0
|
|
20241129,173200,3016599250,28400,28400,28400,28400,0
|
|
20241129,173100,3016599250,28400,28400,28400,28400,0
|
|
20241129,173000,3016599250,28400,28400,28400,28400,0
|
|
20241129,172900,3016599250,28400,28400,28400,28400,0
|
|
20241129,172800,3016599250,28400,28400,28400,28400,0
|
|
20241129,172700,3016599250,28400,28400,28400,28400,0
|
|
20241129,172600,3016599250,28400,28400,28400,28400,0
|
|
20241129,172500,3016599250,28400,28400,28400,28400,0
|
|
20241129,172400,3016599250,28400,28400,28400,28400,2408
|
|
20241129,172300,3016599250,28400,28400,28400,28400,0
|
|
20241129,172200,3016599250,28400,28400,28400,28400,0
|
|
20241129,172100,3016599250,28400,28400,28400,28400,0
|
|
20241129,172000,3016599250,28400,28400,28400,28400,0
|
|
20241129,171900,3016599250,28400,28400,28400,28400,0
|
|
20241129,171800,3016599250,28400,28400,28400,28400,0
|
|
20241129,171700,3016599250,28400,28400,28400,28400,0
|
|
20241129,171600,3016599250,28400,28400,28400,28400,0
|
|
20241129,171500,3016599250,28400,28400,28400,28400,0
|
|
20241129,171400,3016599250,28400,28400,28400,28400,0
|
|
20241129,171300,3016599250,28400,28400,28400,28400,0
|
|
20241129,171200,3016599250,28400,28400,28400,28400,0
|
|
20241129,171100,3016599250,28400,28400,28400,28400,0
|
|
20241129,171000,3016599250,28400,28400,28400,28400,0
|
|
20241129,170900,3016599250,28400,28400,28400,28400,0
|
|
20241129,170800,3016599250,28400,28400,28400,28400,0
|
|
20241129,170700,3016599250,28400,28400,28400,28400,0
|
|
20241129,170600,3016599250,28400,28400,28400,28400,0
|
|
20241129,170500,3016599250,28400,28400,28400,28400,0
|
|
20241129,170400,3016599250,28400,28400,28400,28400,0
|
|
20241129,170300,3016599250,28400,28400,28400,28400,0
|
|
20241129,170200,3016599250,28400,28400,28400,28400,0
|
|
20241129,170100,3016599250,28400,28400,28400,28400,0
|
|
20241129,170000,3016599250,28400,28400,28400,28400,0
|
|
20241129,165900,3016599250,28400,28400,28400,28400,0
|
|
20241129,165800,3016599250,28400,28400,28400,28400,0
|
|
20241129,165700,3016599250,28400,28400,28400,28400,0
|
|
20241129,165600,3016599250,28400,28400,28400,28400,0
|
|
20241129,165500,3016599250,28400,28400,28400,28400,0
|
|
20241129,165400,3016599250,28400,28400,28400,28400,2408
|
|
20241129,165300,3016599250,28400,28400,28400,28400,0
|
|
20241129,165200,3016599250,28400,28400,28400,28400,0
|
|
20241129,165100,3016599250,28400,28400,28400,28400,0
|
|
20241129,165000,3016599250,28400,28400,28400,28400,0
|
|
20241129,164900,3016599250,28400,28400,28400,28400,0
|
|
20241129,164800,3016599250,28400,28400,28400,28400,0
|
|
20241129,164700,3016599250,28400,28400,28400,28400,0
|
|
20241129,164600,3016599250,28400,28400,28400,28400,0
|
|
20241129,164500,3016599250,28400,28400,28400,28400,0
|
|
20241129,164400,3016599250,28400,28400,28400,28400,0
|
|
20241129,164300,3016599250,28400,28400,28400,28400,0
|
|
20241129,164200,3016599250,28400,28400,28400,28400,0
|
|
20241129,164100,3016599250,28400,28400,28400,28400,0
|
|
20241129,164000,3016599250,28400,28400,28400,28400,0
|
|
20241129,163900,3016599250,28400,28400,28400,28400,0
|
|
20241129,163800,3016599250,28400,28400,28400,28400,0
|
|
20241129,163700,3016599250,28400,28400,28400,28400,0
|
|
20241129,163600,3016599250,28400,28400,28400,28400,0
|
|
20241129,163500,3016599250,28400,28400,28400,28400,0
|
|
20241129,163400,3016599250,28400,28400,28400,28400,0
|
|
20241129,163300,3016599250,28400,28400,28400,28400,0
|
|
20241129,163200,3016599250,28400,28400,28400,28400,0
|
|
20241129,163100,3016599250,28400,28400,28400,28400,0
|
|
20241129,163000,3016599250,28400,28400,28400,28400,0
|
|
20241129,162900,3016599250,28400,28400,28400,28400,0
|
|
20241129,162800,3016599250,28400,28400,28400,28400,0
|
|
20241129,162700,3016599250,28400,28400,28400,28400,0
|
|
20241129,162600,3016599250,28400,28400,28400,28400,0
|
|
20241129,162500,3016599250,28400,28400,28400,28400,0
|
|
20241129,162400,3016599250,28400,28400,28400,28400,2408
|
|
20241129,162300,3016599250,28400,28400,28400,28400,0
|
|
20241129,162200,3016599250,28400,28400,28400,28400,0
|
|
20241129,162100,3016599250,28400,28400,28400,28400,0
|
|
20241129,162000,3016599250,28400,28400,28400,28400,0
|
|
20241129,161900,3016599250,28400,28400,28400,28400,0
|
|
20241129,161800,3016599250,28400,28400,28400,28400,0
|
|
20241129,161700,3016599250,28400,28400,28400,28400,0
|
|
20241129,161600,3016599250,28400,28400,28400,28400,0
|
|
20241129,161500,3016599250,28400,28400,28400,28400,0
|
|
20241129,161400,3016599250,28400,28400,28400,28400,0
|
|
20241129,161300,3016599250,28400,28400,28400,28400,0
|
|
20241129,161200,3016599250,28400,28400,28400,28400,0
|
|
20241129,161100,3016599250,28400,28400,28400,28400,0
|
|
20241129,161000,3016599250,28400,28400,28400,28400,0
|
|
20241129,160900,3016599250,28400,28400,28400,28400,0
|
|
20241129,160800,3016599250,28400,28400,28400,28400,0
|
|
20241129,160700,3016599250,28400,28400,28400,28400,0
|
|
20241129,160600,3016599250,28400,28400,28400,28400,0
|
|
20241129,160500,3016599250,28400,28400,28400,28400,0
|
|
20241129,160400,3016599250,28400,28400,28400,28400,0
|
|
20241129,160300,3016599250,28400,28400,28400,28400,0
|
|
20241129,160200,3016599250,28400,28400,28400,28400,0
|
|
20241129,160100,3016599250,28400,28400,28400,28400,0
|
|
20241129,160000,3016599250,28400,28400,28400,28400,0
|
|
20241129,155900,3016599250,28400,28400,28400,28400,0
|
|
20241129,155800,3016599250,28400,28400,28400,28400,0
|
|
20241129,155700,3016599250,28400,28400,28400,28400,0
|
|
20241129,155600,3016599250,28400,28400,28400,28400,0
|
|
20241129,155500,3016599250,28400,28400,28400,28400,0
|
|
20241129,155400,3016599250,28400,28400,28400,28400,2408
|
|
20241129,155300,3016599250,28400,28400,28400,28400,0
|
|
20241129,155200,3016599250,28400,28400,28400,28400,0
|
|
20241129,155100,3016599250,28400,28400,28400,28400,0
|
|
20241129,155000,3016599250,28400,28400,28400,28400,0
|
|
20241129,154900,3016599250,28400,28400,28400,28400,0
|
|
20241129,154800,3016599250,28400,28400,28400,28400,0
|
|
20241129,154700,3016599250,28400,28400,28400,28400,0
|
|
20241129,154600,3016599250,28400,28400,28400,28400,0
|
|
20241129,154500,3016599250,28400,28400,28400,28400,0
|
|
20241129,154400,3016599250,28400,28400,28400,28400,0
|
|
20241129,154300,3016599250,28400,28400,28400,28400,0
|
|
20241129,154200,3016599250,28400,28400,28400,28400,0
|
|
20241129,154100,3016599250,28400,28400,28400,28400,0
|
|
20241129,154000,3016599250,28400,28400,28400,28400,0
|
|
20241129,153900,3016599250,28400,28400,28400,28400,0
|
|
20241129,153800,3016599250,28400,28400,28400,28400,0
|
|
20241129,153700,3016599250,28400,28400,28400,28400,0
|
|
20241129,153600,3016599250,28400,28400,28400,28400,0
|
|
20241129,153500,3016599250,28400,28400,28400,28400,0
|
|
20241129,153400,3016599250,28400,28400,28400,28400,0
|
|
20241129,153300,3016599250,28400,28400,28400,28400,0
|
|
20241129,153200,3016599250,28400,28400,28400,28400,0
|
|
20241129,153100,3016599250,28400,28400,28400,28400,0
|
|
20241129,153000,3016599250,28400,28400,28400,28400,2408
|
|
20241129,152900,2948212050,28400,28400,28400,28400,0
|
|
20241129,152800,2948212050,28400,28400,28400,28400,0
|
|
20241129,152700,2948212050,28400,28400,28400,28400,0
|
|
20241129,152600,2948212050,28400,28400,28400,28400,0
|
|
20241129,152500,2948212050,28400,28400,28400,28400,0
|
|
20241129,152400,2948212050,28400,28400,28400,28400,0
|
|
20241129,152300,2948212050,28400,28400,28400,28400,0
|
|
20241129,152200,2948212050,28400,28400,28400,28400,0
|
|
20241129,152100,2948212050,28400,28400,28400,28400,0
|
|
20241129,152000,2948212050,28400,28400,28400,28400,0
|
|
20241129,151900,2948212050,28400,28400,28450,28400,482
|
|
20241129,151800,2934512450,28350,28350,28400,28350,195
|
|
20241129,151700,2928983000,28350,28450,28450,28350,145
|
|
20241129,151600,2924869900,28450,28500,28500,28450,40
|
|
20241129,151500,2923730250,28500,28350,28500,28300,285
|
|
20241129,151400,2915652300,28400,28500,28500,28400,31
|
|
20241129,151300,2914771400,28500,28500,28500,28500,1
|
|
20241129,151200,2914742900,28500,28500,28500,28500,4
|
|
20241129,151100,2914628900,28400,28400,28400,28400,100
|
|
20241129,151000,2911788900,28400,28400,28400,28400,1
|
|
20241129,150900,2911760500,28550,28500,28550,28500,573
|
|
20241129,150800,2895426350,28500,28350,28500,28350,326
|
|
20241129,150700,2886176600,28350,28400,28400,28350,969
|
|
20241129,150600,2858704950,28350,28400,28400,28350,199
|
|
20241129,150500,2853060350,28350,28400,28400,28350,220
|
|
20241129,150400,2846818450,28500,28450,28500,28450,282
|
|
20241129,150300,2838793100,28450,28350,28450,28350,767
|
|
20241129,150200,2817005000,28400,28400,28400,28350,124
|
|
20241129,150100,2813488400,28400,28400,28400,28400,67
|
|
20241129,150000,2811585600,28400,28300,28400,28300,70
|
|
20241129,145900,2809600950,28300,28350,28350,28300,106
|
|
20241129,145800,2806598650,28300,28400,28400,28300,850
|
|
20241129,145700,2782537050,28400,28500,28500,28400,5
|
|
20241129,145600,2782394950,28500,28450,28500,28350,45
|
|
20241129,145500,2781116750,28450,28450,28450,28450,103
|
|
20241129,145400,2778186400,28450,28250,28450,28250,55
|
|
20241129,145300,2776628150,28300,28250,28300,28250,240
|
|
20241129,145200,2769838650,28250,28300,28300,28250,598
|
|
20241129,145100,2752919750,28300,28450,28450,28300,668
|
|
20241129,145000,2733979000,28450,28450,28450,28400,139
|
|
20241129,144900,2730029700,28450,28450,28450,28450,0
|
|
20241129,144800,2730029700,28450,28450,28450,28450,15
|
|
20241129,144700,2729602950,28450,28450,28450,28300,524
|
|
20241129,144600,2714731900,28500,28450,28500,28450,336
|
|
20241129,144500,2705171900,28500,28500,28500,28500,1
|
|
20241129,144400,2705143400,28500,28400,28500,28400,37
|
|
20241129,144300,2704091250,28400,28400,28400,28400,0
|
|
20241129,144200,2704091250,28400,28350,28400,28300,7323
|
|
20241129,144100,2496483800,28350,28400,28400,28350,117
|
|
20241129,144000,2493165900,28400,28450,28450,28400,58
|
|
20241129,143900,2491516000,28500,28500,28500,28500,0
|
|
20241129,143800,2491516000,28500,28450,28500,28450,443
|
|
20241129,143700,2478901500,28250,28450,28450,28250,183
|
|
20241129,143600,2473703350,28450,28500,28500,28150,1986
|
|
20241129,143500,2417464000,28500,28500,28500,28500,382
|
|
20241129,143400,2406577000,28500,28550,28550,28500,1416
|
|
20241129,143300,2366220700,28500,28500,28500,28500,2
|
|
20241129,143200,2366163700,28550,28550,28550,28550,271
|
|
20241129,143100,2358426650,28550,28600,28600,28550,882
|
|
20241129,143000,2333245050,28600,28550,28600,28550,7
|
|
20241129,142900,2333044950,28650,28650,28650,28650,1
|
|
20241129,142800,2333016300,28650,28500,28650,28500,424
|
|
20241129,142700,2320901050,28550,28550,28550,28550,20
|
|
20241129,142600,2320330050,28550,28600,28600,28550,1055
|
|
20241129,142500,2290209500,28600,28600,28600,28600,777
|
|
20241129,142400,2267987300,28650,28650,28650,28650,0
|
|
20241129,142300,2267987300,28650,28650,28650,28650,51
|
|
20241129,142200,2266526150,28650,28750,28750,28650,596
|
|
20241129,142100,2249450250,28750,28750,28750,28750,2
|
|
20241129,142000,2249392750,28750,28750,28750,28750,1
|
|
20241129,141900,2249364000,28750,28750,28750,28750,1
|
|
20241129,141800,2249335250,28750,28750,28750,28750,0
|
|
20241129,141700,2249335250,28750,28750,28750,28650,34
|
|
20241129,141600,2248359950,28800,28800,28800,28650,22
|
|
20241129,141500,2247729350,28700,28900,28900,28700,596
|
|
20241129,141400,2230619150,28900,28750,28900,28750,50
|
|
20241129,141300,2229181500,28900,28900,28900,28900,0
|
|
20241129,141200,2229181500,28900,28800,28900,28800,32
|
|
20241129,141100,2228257000,28900,28900,28900,28900,0
|
|
20241129,141000,2228257000,28900,28800,28900,28750,25
|
|
20241129,140900,2227537700,28900,28900,28900,28900,1
|
|
20241129,140800,2227508800,28900,28900,28900,28900,1
|
|
20241129,140700,2227479900,28900,28900,28900,28750,13
|
|
20241129,140600,2227105700,28900,28850,28900,28850,2
|
|
20241129,140500,2227047950,28900,28800,28900,28800,9
|
|
20241129,140400,2226788350,28800,28800,28800,28800,9
|
|
20241129,140300,2226529150,28800,28800,28800,28800,20
|
|
20241129,140200,2225953150,28800,28800,28800,28800,8
|
|
20241129,140100,2225722750,28800,28800,28800,28800,13
|
|
20241129,140000,2225348350,28800,28800,28800,28800,1
|
|
20241129,135900,2225319550,28800,28800,28800,28800,8
|
|
20241129,135800,2225089150,28850,28800,28850,28800,5
|
|
20241129,135700,2224945100,28900,28900,28900,28900,1
|
|
20241129,135600,2224916200,28900,28900,28900,28900,0
|
|
20241129,135500,2224916200,28900,28900,28900,28900,0
|
|
20241129,135400,2224916200,28900,28900,28900,28900,1
|
|
20241129,135300,2224887300,28900,28900,28900,28900,1
|
|
20241129,135200,2224858400,28750,28800,28800,28750,11
|
|
20241129,135100,2224542000,28800,28800,28800,28800,5
|
|
20241129,135000,2224398000,28750,28850,28850,28750,806
|
|
20241129,134900,2201208800,28850,28850,28850,28850,120
|
|
20241129,134800,2197746800,28850,28850,28850,28850,80
|
|
20241129,134700,2195438800,28900,28900,28900,28900,18
|
|
20241129,134600,2194918600,28900,28900,28900,28900,31
|
|
20241129,134500,2194022700,28900,28850,28900,28850,17
|
|
20241129,134400,2193532200,28900,28900,28900,28900,0
|
|
20241129,134300,2193532200,28900,28900,28900,28900,0
|
|
20241129,134200,2193532200,28900,28900,28900,28900,0
|
|
20241129,134100,2193532200,28900,28900,28900,28900,6
|
|
20241129,134000,2193358800,28900,28850,28900,28800,337
|
|
20241129,133900,2183645900,28850,28850,28850,28850,21
|
|
20241129,133800,2183040050,28900,28900,28900,28900,0
|
|
20241129,133700,2183040050,28900,28950,28950,28900,40
|
|
20241129,133600,2181882150,28900,28900,28900,28900,1
|
|
20241129,133500,2181853250,28900,28900,28900,28900,136
|
|
20241129,133400,2177922850,28850,28850,28850,28850,0
|
|
20241129,133300,2177922850,28850,28850,28850,28850,0
|
|
20241129,133200,2177922850,28850,28850,28850,28850,0
|
|
20241129,133100,2177922850,28850,28800,28850,28800,53
|
|
20241129,133000,2176393950,28800,28800,28800,28800,32
|
|
20241129,132900,2175472350,28800,28800,28800,28800,0
|
|
20241129,132800,2175472350,28800,28800,28800,28800,345
|
|
20241129,132700,2165536350,28850,28900,28900,28850,45
|
|
20241129,132600,2164238050,28850,28850,28850,28850,0
|
|
20241129,132500,2164238050,28850,28850,28850,28850,9
|
|
20241129,132400,2163978400,28900,28900,28900,28900,2
|
|
20241129,132300,2163920600,28900,28900,28900,28900,0
|
|
20241129,132200,2163920600,28900,28900,28900,28900,218
|
|
20241129,132100,2157620400,28900,28900,28900,28900,0
|
|
20241129,132000,2157620400,28900,28900,28900,28900,0
|
|
20241129,131900,2157620400,28900,28900,28900,28900,160
|
|
20241129,131800,2152996400,28900,28900,28900,28900,66
|
|
20241129,131700,2151089000,28950,28950,28950,28950,0
|
|
20241129,131600,2151089000,28950,28950,28950,28950,2
|
|
20241129,131500,2151031100,28800,28800,28800,28800,0
|
|
20241129,131400,2151031100,28800,28900,28900,28800,250
|
|
20241129,131300,2143821800,28900,28900,28900,28900,0
|
|
20241129,131200,2143821800,28900,28900,28900,28900,7
|
|
20241129,131100,2143619500,28900,28900,28900,28900,1
|
|
20241129,131000,2143590600,28900,28900,28900,28900,0
|
|
20241129,130900,2143590600,28900,28900,28900,28900,10
|
|
20241129,130800,2143301600,28850,28850,28850,28850,50
|
|
20241129,130700,2141859100,28800,28800,28800,28800,0
|
|
20241129,130600,2141859100,28800,28800,28800,28800,0
|
|
20241129,130500,2141859100,28800,28800,28800,28800,113
|
|
20241129,130400,2138604700,28800,28800,28800,28800,17
|
|
20241129,130300,2138115100,28800,28800,28800,28800,88
|
|
20241129,130200,2135580700,28850,28850,28850,28850,1
|
|
20241129,130100,2135551850,28850,28850,28850,28850,5
|
|
20241129,130000,2135407600,28850,28850,28850,28850,2
|
|
20241129,125900,2135349900,28800,28800,28800,28800,0
|
|
20241129,125800,2135349900,28800,28800,28800,28800,0
|
|
20241129,125700,2135349900,28800,28800,28800,28800,22
|
|
20241129,125600,2134716300,28800,28800,28800,28800,0
|
|
20241129,125500,2134716300,28800,28800,28800,28800,10
|
|
20241129,125400,2134428300,28800,28800,28800,28800,0
|
|
20241129,125300,2134428300,28800,28800,28800,28800,9
|
|
20241129,125200,2134169100,28750,28800,28800,28750,10
|
|
20241129,125100,2133881550,28800,28800,28800,28800,0
|
|
20241129,125000,2133881550,28800,28800,28800,28800,0
|
|
20241129,124900,2133881550,28800,28850,28850,28800,953
|
|
20241129,124800,2106415800,28850,28900,28900,28850,571
|
|
20241129,124700,2089917400,28900,28950,28950,28900,62
|
|
20241129,124600,2088122600,29000,29000,29000,29000,1
|
|
20241129,124500,2088093600,28900,28950,29000,28900,113
|
|
20241129,124400,2084820900,28950,29000,29000,28950,41
|
|
20241129,124300,2083633850,29000,29000,29000,29000,32
|
|
20241129,124200,2082705850,29000,29000,29000,29000,0
|
|
20241129,124100,2082705850,29000,28950,29000,28900,51
|
|
20241129,124000,2081231400,28950,28950,28950,28950,4
|
|
20241129,123900,2081115600,28950,28950,28950,28950,2
|
|
20241129,123800,2081057700,28950,28950,28950,28950,0
|
|
20241129,123700,2081057700,28950,29000,29000,28900,12
|
|
20241129,123600,2080710350,29000,28900,29000,28900,253
|
|
20241129,123500,2073393650,28900,28900,28900,28900,0
|
|
20241129,123400,2073393650,28900,28900,28900,28900,0
|
|
20241129,123300,2073393650,28900,28900,28900,28900,454
|
|
20241129,123200,2060273050,28800,28800,28800,28800,51
|
|
20241129,123100,2058804250,28900,28900,28900,28900,0
|
|
20241129,123000,2058804250,28900,28900,28900,28900,3
|
|
20241129,122900,2058717550,28900,28900,28900,28900,363
|
|
20241129,122800,2048226850,28900,28900,28900,28900,3
|
|
20241129,122700,2048140150,28900,28900,28900,28900,1
|
|
20241129,122600,2048111250,28900,28900,28900,28900,1
|
|
20241129,122500,2048082350,28900,28900,28900,28900,17
|
|
20241129,122400,2047591050,28850,28850,28850,28850,150
|
|
20241129,122300,2043263550,28850,28950,28950,28850,105
|
|
20241129,122200,2040233950,28950,28900,28950,28850,253
|
|
20241129,122100,2032914300,28950,28950,28950,28950,0
|
|
20241129,122000,2032914300,28950,29000,29000,28950,5
|
|
20241129,121900,2032769500,29000,29000,29000,29000,51
|
|
20241129,121800,2031290500,28950,28950,28950,28950,20
|
|
20241129,121700,2030711500,28950,28900,28950,28900,101
|
|
20241129,121600,2027789050,28850,28850,28850,28850,81
|
|
20241129,121500,2025452200,28900,28900,28900,28900,70
|
|
20241129,121400,2023429200,28950,28950,28950,28950,1
|
|
20241129,121300,2023400250,28900,28900,28900,28900,34
|
|
20241129,121200,2022417650,28900,28900,28900,28900,2
|
|
20241129,121100,2022359850,28900,28850,28900,28850,286
|
|
20241129,121000,2014107300,28850,28850,28850,28850,0
|
|
20241129,120900,2014107300,28850,28850,28850,28850,11
|
|
20241129,120800,2013789950,28850,28850,28850,28850,1
|
|
20241129,120700,2013761100,28850,28850,28850,28850,0
|
|
20241129,120600,2013761100,28850,28850,28850,28850,79
|
|
20241129,120500,2011481950,28850,28850,28850,28850,0
|
|
20241129,120400,2011481950,28850,28850,28850,28850,0
|
|
20241129,120300,2011481950,28850,28850,28850,28850,22
|
|
20241129,120200,2010847250,28850,28850,28850,28850,0
|
|
20241129,120100,2010847250,28850,28850,28850,28850,5
|
|
20241129,120000,2010703000,28850,28850,28850,28850,28
|
|
20241129,115900,2009895200,28750,28750,28750,28750,10
|
|
20241129,115800,2009607700,28850,28850,28850,28850,1
|
|
20241129,115700,2009578850,28850,28850,28850,28850,0
|
|
20241129,115600,2009578850,28850,28750,28850,28750,507
|
|
20241129,115500,1994981650,28750,28750,28750,28750,1
|
|
20241129,115400,1994952900,28750,28750,28750,28750,2
|
|
20241129,115300,1994895400,28750,28750,28750,28750,0
|
|
20241129,115200,1994895400,28750,28750,28750,28750,102
|
|
20241129,115100,1991962900,28750,28700,28750,28700,208
|
|
20241129,115000,1985992900,28750,28700,28750,28700,305
|
|
20241129,114900,1977239300,28750,28750,28750,28750,18
|
|
20241129,114800,1976721800,28750,28800,28800,28750,11
|
|
20241129,114700,1976405500,28800,28800,28800,28800,45
|
|
20241129,114600,1975109500,28750,28750,28750,28750,45
|
|
20241129,114500,1973815750,28750,28700,28750,28700,474
|
|
20241129,114400,1960211250,28700,28700,28700,28700,468
|
|
20241129,114300,1946779650,28700,28750,28750,28700,11
|
|
20241129,114200,1946463900,28750,28750,28750,28750,2
|
|
20241129,114100,1946406400,28750,28750,28750,28750,63
|
|
20241129,114000,1944595150,28750,28750,28750,28750,84
|
|
20241129,113900,1942180150,28700,28700,28700,28700,0
|
|
20241129,113800,1942180150,28700,28700,28700,28700,10
|
|
20241129,113700,1941893150,28750,28750,28750,28750,12
|
|
20241129,113600,1941548150,28800,28800,28800,28800,0
|
|
20241129,113500,1941548150,28800,28700,28800,28700,11
|
|
20241129,113400,1941232350,28700,28700,28700,28700,12
|
|
20241129,113300,1940887950,28700,28700,28700,28700,15
|
|
20241129,113200,1940457450,28700,28800,28800,28700,1142
|
|
20241129,113100,1907680350,28700,28800,28800,28700,500
|
|
20241129,113000,1893302050,28850,28800,28850,28800,115
|
|
20241129,112900,1889989850,28750,28750,28750,28750,28
|
|
20241129,112800,1889184850,28750,28750,28750,28750,11
|
|
20241129,112700,1888868600,28750,28750,28750,28750,28
|
|
20241129,112600,1888063600,28750,28750,28750,28750,24
|
|
20241129,112500,1887373600,28750,28750,28750,28750,0
|
|
20241129,112400,1887373600,28750,28750,28750,28750,9
|
|
20241129,112300,1887114850,28750,28750,28750,28750,32
|
|
20241129,112200,1886194850,28750,28800,28800,28750,80
|
|
20241129,112100,1883893100,28800,28750,28800,28750,2
|
|
20241129,112000,1883835550,28750,28750,28750,28750,0
|
|
20241129,111900,1883835550,28750,28750,28750,28750,17
|
|
20241129,111800,1883346800,28750,28750,28750,28750,46
|
|
20241129,111700,1882024300,28750,28750,28750,28750,7
|
|
20241129,111600,1881823050,28750,28750,28750,28750,20
|
|
20241129,111500,1881248050,28750,28750,28750,28750,17
|
|
20241129,111400,1880759300,28750,28750,28750,28750,60
|
|
20241129,111300,1879034300,28750,28800,28800,28750,61
|
|
20241129,111200,1877280500,28750,28750,28750,28750,150
|
|
20241129,111100,1872968000,28800,28800,28800,28750,376
|
|
20241129,111000,1862140450,28850,28850,28850,28850,2
|
|
20241129,110900,1862082750,28850,28900,28900,28850,14
|
|
20241129,110800,1861678250,29000,29000,29000,29000,20
|
|
20241129,110700,1861098250,29000,28950,29000,28950,321
|
|
20241129,110600,1851790600,28900,28900,28900,28900,10
|
|
20241129,110500,1851501600,28900,28800,28900,28800,27
|
|
20241129,110400,1850721900,28800,28800,28800,28800,0
|
|
20241129,110300,1850721900,28800,28800,28800,28800,186
|
|
20241129,110200,1845365100,28850,28850,28850,28850,0
|
|
20241129,110100,1845365100,28850,28800,28850,28800,239
|
|
20241129,110000,1838481150,28750,28750,28750,28750,68
|
|
20241129,105900,1836526150,28750,28750,28750,28750,130
|
|
20241129,105800,1832788650,28800,28850,28850,28800,16
|
|
20241129,105700,1832327600,28850,28850,28850,28850,5
|
|
20241129,105600,1832183350,28850,28850,28850,28850,0
|
|
20241129,105500,1832183350,28850,28800,28850,28800,124
|
|
20241129,105400,1828611450,28850,28850,28850,28850,3
|
|
20241129,105300,1828524900,28850,28850,28850,28850,30
|
|
20241129,105200,1827659400,28800,28700,28800,28700,67
|
|
20241129,105100,1825734700,28700,28700,28700,28700,0
|
|
20241129,105000,1825734700,28700,28700,28700,28700,117
|
|
20241129,104900,1822376800,28700,28700,28700,28700,0
|
|
20241129,104800,1822376800,28700,28700,28700,28700,2
|
|
20241129,104700,1822319400,28700,28750,28750,28700,110
|
|
20241129,104600,1819159900,28750,28750,28750,28750,24
|
|
20241129,104500,1818469900,28850,28850,28850,28850,1
|
|
20241129,104400,1818441050,28900,28800,28900,28650,194
|
|
20241129,104300,1812864800,28800,28950,28950,28800,109
|
|
20241129,104200,1809721750,28950,28950,28950,28950,0
|
|
20241129,104100,1809721750,28950,28900,28950,28900,66
|
|
20241129,104000,1807813850,28900,28950,28950,28900,84
|
|
20241129,103900,1805384200,28950,28950,28950,28950,409
|
|
20241129,103800,1793543650,28900,28900,28900,28900,20
|
|
20241129,103700,1792965650,28900,28900,28900,28900,440
|
|
20241129,103600,1780249650,28700,28750,28750,28700,80
|
|
20241129,103500,1777951950,28750,28800,28900,28750,173
|
|
20241129,103400,1772967950,28900,28900,28900,28900,0
|
|
20241129,103300,1772967950,28900,28900,28900,28900,56
|
|
20241129,103200,1771349550,28900,28900,28900,28900,1
|
|
20241129,103100,1771320650,28900,28750,28900,28750,233
|
|
20241129,103000,1764621700,28900,28850,28900,28750,296
|
|
20241129,102900,1756073850,28850,28800,28850,28800,52
|
|
20241129,102800,1754574300,28900,28900,28900,28800,323
|
|
20241129,102700,1745271600,28900,28900,28900,28850,6
|
|
20241129,102600,1745098250,28900,28900,28900,28900,21
|
|
20241129,102500,1744491350,28900,28900,28900,28800,415
|
|
20241129,102400,1732498500,28900,28700,28900,28700,681
|
|
20241129,102300,1712869500,28800,28650,28800,28650,145
|
|
20241129,102200,1708715100,28800,28800,28800,28800,7
|
|
20241129,102100,1708513500,28800,28800,28800,28800,0
|
|
20241129,102000,1708513500,28800,28750,28800,28650,634
|
|
20241129,101900,1690317650,28700,28700,28700,28650,253
|
|
20241129,101800,1683057050,28700,28650,28700,28600,631
|
|
20241129,101700,1664993850,28600,28700,28700,28600,524
|
|
20241129,101600,1649997050,28700,28700,28700,28650,17
|
|
20241129,101500,1649509650,28700,28700,28700,28600,230
|
|
20241129,101400,1642931250,28700,28650,28700,28600,24
|
|
20241129,101300,1642242700,28700,28700,28700,28600,136
|
|
20241129,101200,1638349700,28700,28700,28700,28700,1
|
|
20241129,101100,1638321000,28750,28750,28750,28750,11
|
|
20241129,101000,1638004750,28750,28750,28750,28550,549
|
|
20241129,100900,1622241000,28750,28750,28750,28500,1043
|
|
20241129,100800,1592484100,28750,28750,28750,28550,1066
|
|
20241129,100700,1562038500,28550,28600,28750,28550,1302
|
|
20241129,100600,1524816100,28750,28750,28750,28750,102
|
|
20241129,100500,1521883600,28550,28600,28750,28550,412
|
|
20241129,100400,1510089050,28550,28600,28600,28550,1733
|
|
20241129,100300,1460576000,28650,28650,28650,28600,313
|
|
20241129,100200,1451609000,28700,28750,28750,28700,45
|
|
20241129,100100,1450317450,28750,28800,28800,28700,785
|
|
20241129,100000,1427756000,28850,28850,28850,28750,303
|
|
20241129,095900,1419033450,28750,28750,28750,28750,54
|
|
20241129,095800,1417480950,28750,28750,28750,28750,40
|
|
20241129,095700,1416330950,28750,28750,28750,28750,586
|
|
20241129,095600,1399483450,28750,28700,28750,28700,1371
|
|
20241129,095500,1360104950,28700,28750,28750,28700,70
|
|
20241129,095400,1358092700,28750,28800,28850,28750,557
|
|
20241129,095300,1342068350,28800,28750,28800,28750,176
|
|
20241129,095200,1337002750,28750,28900,28900,28750,991
|
|
20241129,095100,1308438100,28900,28900,28900,28900,55
|
|
20241129,095000,1306848600,28900,28900,28900,28850,668
|
|
20241129,094900,1287546700,28900,28900,28900,28900,43
|
|
20241129,094800,1286304000,28850,28850,28850,28850,50
|
|
20241129,094700,1284861500,28850,28850,28850,28850,88
|
|
20241129,094600,1282322700,28900,28900,28900,28900,14
|
|
20241129,094500,1281918100,28900,28900,28900,28900,174
|
|
20241129,094400,1276889500,28800,28900,28900,28800,52
|
|
20241129,094300,1275386800,28750,28750,28750,28750,0
|
|
20241129,094200,1275386800,28750,28800,28800,28750,167
|
|
20241129,094100,1270582350,28800,28800,28800,28800,262
|
|
20241129,094000,1263036750,28800,28750,28800,28750,259
|
|
20241129,093900,1255586600,28750,28850,28900,28750,668
|
|
20241129,093800,1236331400,28900,28850,28900,28800,419
|
|
20241129,093700,1224250350,28850,28850,28850,28850,442
|
|
20241129,093600,1211498650,28800,29000,29000,28800,531
|
|
20241129,093500,1196176200,28900,28900,28900,28850,209
|
|
20241129,093400,1190136400,28900,28950,28950,28850,430
|
|
20241129,093300,1177709350,28900,29050,29050,28900,1738
|
|
20241129,093200,1127333100,29100,29250,29250,29100,811
|
|
20241129,093100,1103707250,29250,29100,29250,29100,287
|
|
20241129,093000,1095351000,29150,29200,29200,29150,1156
|
|
20241129,092900,1061641600,29300,29250,29300,29250,46
|
|
20241129,092800,1060294950,29200,29150,29200,29150,276
|
|
20241129,092700,1052247650,29150,29250,29250,29150,458
|
|
20241129,092600,1038876400,29300,29300,29300,29200,310
|
|
20241129,092500,1029810700,29300,29300,29300,29300,419
|
|
20241129,092400,1017534000,29350,29450,29450,29350,205
|
|
20241129,092300,1011511700,29400,29300,29400,29250,237
|
|
20241129,092200,1004559850,29300,29350,29400,29300,349
|
|
20241129,092100,994319850,29350,29400,29400,29350,352
|
|
20241129,092000,983982750,29400,29400,29400,29400,281
|
|
20241129,091900,975721350,29400,29700,29700,29300,1554
|
|
20241129,091800,929951350,29600,29500,29750,29500,822
|
|
20241129,091700,905616050,29500,29800,29950,29450,1313
|
|
20241129,091600,866668050,29800,29650,29900,29550,831
|
|
20241129,091500,842007950,29700,29300,29900,29250,1297
|
|
20241129,091400,803630200,29350,29300,29400,29300,190
|
|
20241129,091300,798053050,29250,29100,29250,29050,1031
|
|
20241129,091200,767947000,29000,29800,29800,29000,3064
|
|
20241129,091100,677771150,29800,30000,30000,29800,570
|
|
20241129,091000,660735500,30000,29900,30000,29850,718
|
|
20241129,090900,639247650,29850,29900,29950,29800,705
|
|
20241129,090800,618186950,29750,29850,29850,29700,689
|
|
20241129,090700,597673050,29950,30200,30200,29850,943
|
|
20241129,090600,569397450,30200,29600,30300,29600,2336
|
|
20241129,090500,499360350,29600,29700,29750,29500,485
|
|
20241129,090400,484997100,29700,30300,30300,29550,2862
|
|
20241129,090300,399698400,30300,29850,30550,29850,5157
|
|
20241129,090200,243522150,29850,30200,30200,29850,2183
|
|
20241129,090100,178197350,30200,30150,30400,30050,2005
|
|
20241129,090000,117718450,30150,29950,30550,29950,3901
|