679 lines
34 KiB
CSV
679 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201600,90630550,21000,21000,21000,21000,78
|
|
20241127,201500,90630550,21000,21000,21000,21000,0
|
|
20241127,201400,90630550,21000,21000,21000,21000,0
|
|
20241127,201300,90630550,21000,21000,21000,21000,0
|
|
20241127,201200,90630550,21000,21000,21000,21000,0
|
|
20241127,201100,90630550,21000,21000,21000,21000,0
|
|
20241127,201000,90630550,21000,21000,21000,21000,0
|
|
20241127,200900,90630550,21000,21000,21000,21000,0
|
|
20241127,200800,90630550,21000,21000,21000,21000,0
|
|
20241127,200700,90630550,21000,21000,21000,21000,0
|
|
20241127,200600,90630550,21000,21000,21000,21000,0
|
|
20241127,200500,90630550,21000,21000,21000,21000,0
|
|
20241127,200400,90630550,21000,21000,21000,21000,0
|
|
20241127,200300,90630550,21000,21000,21000,21000,0
|
|
20241127,200200,90630550,21000,21000,21000,21000,0
|
|
20241127,200100,90630550,21000,21000,21000,21000,0
|
|
20241127,200000,90630550,21000,21000,21000,21000,0
|
|
20241127,195900,90630550,21000,21000,21000,21000,0
|
|
20241127,195800,90630550,21000,21000,21000,21000,0
|
|
20241127,195700,90630550,21000,21000,21000,21000,0
|
|
20241127,195600,90630550,21000,21000,21000,21000,0
|
|
20241127,195500,90630550,21000,21000,21000,21000,0
|
|
20241127,195400,90630550,21000,21000,21000,21000,0
|
|
20241127,195300,90630550,21000,21000,21000,21000,0
|
|
20241127,195200,90630550,21000,21000,21000,21000,0
|
|
20241127,195100,90630550,21000,21000,21000,21000,0
|
|
20241127,195000,90630550,21000,21000,21000,21000,0
|
|
20241127,194900,90630550,21000,21000,21000,21000,0
|
|
20241127,194800,90630550,21000,21000,21000,21000,0
|
|
20241127,194700,90630550,21000,21000,21000,21000,0
|
|
20241127,194600,90630550,21000,21000,21000,21000,78
|
|
20241127,194500,90630550,21000,21000,21000,21000,0
|
|
20241127,194400,90630550,21000,21000,21000,21000,0
|
|
20241127,194300,90630550,21000,21000,21000,21000,0
|
|
20241127,194200,90630550,21000,21000,21000,21000,0
|
|
20241127,194100,90630550,21000,21000,21000,21000,0
|
|
20241127,194000,90630550,21000,21000,21000,21000,0
|
|
20241127,193900,90630550,21000,21000,21000,21000,0
|
|
20241127,193800,90630550,21000,21000,21000,21000,0
|
|
20241127,193700,90630550,21000,21000,21000,21000,0
|
|
20241127,193600,90630550,21000,21000,21000,21000,0
|
|
20241127,193500,90630550,21000,21000,21000,21000,0
|
|
20241127,193400,90630550,21000,21000,21000,21000,0
|
|
20241127,193300,90630550,21000,21000,21000,21000,0
|
|
20241127,193200,90630550,21000,21000,21000,21000,0
|
|
20241127,193100,90630550,21000,21000,21000,21000,0
|
|
20241127,193000,90630550,21000,21000,21000,21000,0
|
|
20241127,192900,90630550,21000,21000,21000,21000,0
|
|
20241127,192800,90630550,21000,21000,21000,21000,0
|
|
20241127,192700,90630550,21000,21000,21000,21000,0
|
|
20241127,192600,90630550,21000,21000,21000,21000,0
|
|
20241127,192500,90630550,21000,21000,21000,21000,0
|
|
20241127,192400,90630550,21000,21000,21000,21000,0
|
|
20241127,192300,90630550,21000,21000,21000,21000,0
|
|
20241127,192200,90630550,21000,21000,21000,21000,0
|
|
20241127,192100,90630550,21000,21000,21000,21000,0
|
|
20241127,192000,90630550,21000,21000,21000,21000,0
|
|
20241127,191900,90630550,21000,21000,21000,21000,0
|
|
20241127,191800,90630550,21000,21000,21000,21000,0
|
|
20241127,191700,90630550,21000,21000,21000,21000,0
|
|
20241127,191600,90630550,21000,21000,21000,21000,78
|
|
20241127,191500,90630550,21000,21000,21000,21000,0
|
|
20241127,191400,90630550,21000,21000,21000,21000,0
|
|
20241127,191300,90630550,21000,21000,21000,21000,0
|
|
20241127,191200,90630550,21000,21000,21000,21000,0
|
|
20241127,191100,90630550,21000,21000,21000,21000,0
|
|
20241127,191000,90630550,21000,21000,21000,21000,0
|
|
20241127,190900,90630550,21000,21000,21000,21000,0
|
|
20241127,190800,90630550,21000,21000,21000,21000,0
|
|
20241127,190700,90630550,21000,21000,21000,21000,0
|
|
20241127,190600,90630550,21000,21000,21000,21000,0
|
|
20241127,190500,90630550,21000,21000,21000,21000,0
|
|
20241127,190400,90630550,21000,21000,21000,21000,0
|
|
20241127,190300,90630550,21000,21000,21000,21000,0
|
|
20241127,190200,90630550,21000,21000,21000,21000,0
|
|
20241127,190100,90630550,21000,21000,21000,21000,0
|
|
20241127,190000,90630550,21000,21000,21000,21000,0
|
|
20241127,185900,90630550,21000,21000,21000,21000,0
|
|
20241127,185800,90630550,21000,21000,21000,21000,0
|
|
20241127,185700,90630550,21000,21000,21000,21000,0
|
|
20241127,185600,90630550,21000,21000,21000,21000,0
|
|
20241127,185500,90630550,21000,21000,21000,21000,0
|
|
20241127,185400,90630550,21000,21000,21000,21000,0
|
|
20241127,185300,90630550,21000,21000,21000,21000,0
|
|
20241127,185200,90630550,21000,21000,21000,21000,0
|
|
20241127,185100,90630550,21000,21000,21000,21000,0
|
|
20241127,185000,90630550,21000,21000,21000,21000,0
|
|
20241127,184900,90630550,21000,21000,21000,21000,0
|
|
20241127,184800,90630550,21000,21000,21000,21000,0
|
|
20241127,184700,90630550,21000,21000,21000,21000,0
|
|
20241127,184600,90630550,21000,21000,21000,21000,78
|
|
20241127,184500,90630550,21000,21000,21000,21000,0
|
|
20241127,184400,90630550,21000,21000,21000,21000,0
|
|
20241127,184300,90630550,21000,21000,21000,21000,0
|
|
20241127,184200,90630550,21000,21000,21000,21000,0
|
|
20241127,184100,90630550,21000,21000,21000,21000,0
|
|
20241127,184000,90630550,21000,21000,21000,21000,0
|
|
20241127,183900,90630550,21000,21000,21000,21000,0
|
|
20241127,183800,90630550,21000,21000,21000,21000,0
|
|
20241127,183700,90630550,21000,21000,21000,21000,0
|
|
20241127,183600,90630550,21000,21000,21000,21000,0
|
|
20241127,183500,90630550,21000,21000,21000,21000,0
|
|
20241127,183400,90630550,21000,21000,21000,21000,0
|
|
20241127,183300,90630550,21000,21000,21000,21000,0
|
|
20241127,183200,90630550,21000,21000,21000,21000,0
|
|
20241127,183100,90630550,21000,21000,21000,21000,0
|
|
20241127,183000,90630550,21000,21000,21000,21000,0
|
|
20241127,182900,90630550,21000,21000,21000,21000,0
|
|
20241127,182800,90630550,21000,21000,21000,21000,0
|
|
20241127,182700,90630550,21000,21000,21000,21000,0
|
|
20241127,182600,90630550,21000,21000,21000,21000,0
|
|
20241127,182500,90630550,21000,21000,21000,21000,0
|
|
20241127,182400,90630550,21000,21000,21000,21000,0
|
|
20241127,182300,90630550,21000,21000,21000,21000,0
|
|
20241127,182200,90630550,21000,21000,21000,21000,0
|
|
20241127,182100,90630550,21000,21000,21000,21000,0
|
|
20241127,182000,90630550,21000,21000,21000,21000,0
|
|
20241127,181900,90630550,21000,21000,21000,21000,0
|
|
20241127,181800,90630550,21000,21000,21000,21000,0
|
|
20241127,181700,90630550,21000,21000,21000,21000,0
|
|
20241127,181600,90630550,21000,21000,21000,21000,78
|
|
20241127,181500,90630550,21000,21000,21000,21000,0
|
|
20241127,181400,90630550,21000,21000,21000,21000,0
|
|
20241127,181300,90630550,21000,21000,21000,21000,0
|
|
20241127,181200,90630550,21000,21000,21000,21000,0
|
|
20241127,181100,90630550,21000,21000,21000,21000,0
|
|
20241127,181000,90630550,21000,21000,21000,21000,0
|
|
20241127,180900,90630550,21000,21000,21000,21000,0
|
|
20241127,180800,90630550,21000,21000,21000,21000,0
|
|
20241127,180700,90630550,21000,21000,21000,21000,0
|
|
20241127,180600,90630550,21000,21000,21000,21000,0
|
|
20241127,180500,90630550,21000,21000,21000,21000,0
|
|
20241127,180400,90630550,21000,21000,21000,21000,0
|
|
20241127,180300,90630550,21000,21000,21000,21000,0
|
|
20241127,180200,90630550,21000,21000,21000,21000,0
|
|
20241127,180100,90630550,21000,21000,21000,21000,0
|
|
20241127,180000,90630550,21000,21000,21000,21000,0
|
|
20241127,175900,90630550,21000,21000,21000,21000,0
|
|
20241127,175800,90630550,21000,21000,21000,21000,0
|
|
20241127,175700,90630550,21000,21000,21000,21000,0
|
|
20241127,175600,90630550,21000,21000,21000,21000,0
|
|
20241127,175500,90630550,21000,21000,21000,21000,0
|
|
20241127,175400,90630550,21000,21000,21000,21000,0
|
|
20241127,175300,90630550,21000,21000,21000,21000,0
|
|
20241127,175200,90630550,21000,21000,21000,21000,0
|
|
20241127,175100,90630550,21000,21000,21000,21000,0
|
|
20241127,175000,90630550,21000,21000,21000,21000,0
|
|
20241127,174900,90630550,21000,21000,21000,21000,0
|
|
20241127,174800,90630550,21000,21000,21000,21000,0
|
|
20241127,174700,90630550,21000,21000,21000,21000,0
|
|
20241127,174600,90630550,21000,21000,21000,21000,78
|
|
20241127,174500,90630550,21000,21000,21000,21000,0
|
|
20241127,174400,90630550,21000,21000,21000,21000,0
|
|
20241127,174300,90630550,21000,21000,21000,21000,0
|
|
20241127,174200,90630550,21000,21000,21000,21000,0
|
|
20241127,174100,90630550,21000,21000,21000,21000,0
|
|
20241127,174000,90630550,21000,21000,21000,21000,0
|
|
20241127,173900,90630550,21000,21000,21000,21000,0
|
|
20241127,173800,90630550,21000,21000,21000,21000,0
|
|
20241127,173700,90630550,21000,21000,21000,21000,0
|
|
20241127,173600,90630550,21000,21000,21000,21000,0
|
|
20241127,173500,90630550,21000,21000,21000,21000,0
|
|
20241127,173400,90630550,21000,21000,21000,21000,0
|
|
20241127,173300,90630550,21000,21000,21000,21000,0
|
|
20241127,173200,90630550,21000,21000,21000,21000,0
|
|
20241127,173100,90630550,21000,21000,21000,21000,0
|
|
20241127,173000,90630550,21000,21000,21000,21000,0
|
|
20241127,172900,90630550,21000,21000,21000,21000,0
|
|
20241127,172800,90630550,21000,21000,21000,21000,0
|
|
20241127,172700,90630550,21000,21000,21000,21000,0
|
|
20241127,172600,90630550,21000,21000,21000,21000,0
|
|
20241127,172500,90630550,21000,21000,21000,21000,0
|
|
20241127,172400,90630550,21000,21000,21000,21000,0
|
|
20241127,172300,90630550,21000,21000,21000,21000,0
|
|
20241127,172200,90630550,21000,21000,21000,21000,0
|
|
20241127,172100,90630550,21000,21000,21000,21000,0
|
|
20241127,172000,90630550,21000,21000,21000,21000,0
|
|
20241127,171900,90630550,21000,21000,21000,21000,0
|
|
20241127,171800,90630550,21000,21000,21000,21000,0
|
|
20241127,171700,90630550,21000,21000,21000,21000,0
|
|
20241127,171600,90630550,21000,21000,21000,21000,78
|
|
20241127,171500,90630550,21000,21000,21000,21000,0
|
|
20241127,171400,90630550,21000,21000,21000,21000,0
|
|
20241127,171300,90630550,21000,21000,21000,21000,0
|
|
20241127,171200,90630550,21000,21000,21000,21000,0
|
|
20241127,171100,90630550,21000,21000,21000,21000,0
|
|
20241127,171000,90630550,21000,21000,21000,21000,0
|
|
20241127,170900,90630550,21000,21000,21000,21000,0
|
|
20241127,170800,90630550,21000,21000,21000,21000,0
|
|
20241127,170700,90630550,21000,21000,21000,21000,0
|
|
20241127,170600,90630550,21000,21000,21000,21000,0
|
|
20241127,170500,90630550,21000,21000,21000,21000,0
|
|
20241127,170400,90630550,21000,21000,21000,21000,0
|
|
20241127,170300,90630550,21000,21000,21000,21000,0
|
|
20241127,170200,90630550,21000,21000,21000,21000,0
|
|
20241127,170100,90630550,21000,21000,21000,21000,0
|
|
20241127,170000,90630550,21000,21000,21000,21000,0
|
|
20241127,165900,90630550,21000,21000,21000,21000,0
|
|
20241127,165800,90630550,21000,21000,21000,21000,0
|
|
20241127,165700,90630550,21000,21000,21000,21000,0
|
|
20241127,165600,90630550,21000,21000,21000,21000,0
|
|
20241127,165500,90630550,21000,21000,21000,21000,0
|
|
20241127,165400,90630550,21000,21000,21000,21000,0
|
|
20241127,165300,90630550,21000,21000,21000,21000,0
|
|
20241127,165200,90630550,21000,21000,21000,21000,0
|
|
20241127,165100,90630550,21000,21000,21000,21000,0
|
|
20241127,165000,90630550,21000,21000,21000,21000,0
|
|
20241127,164900,90630550,21000,21000,21000,21000,0
|
|
20241127,164800,90630550,21000,21000,21000,21000,0
|
|
20241127,164700,90630550,21000,21000,21000,21000,0
|
|
20241127,164600,90630550,21000,21000,21000,21000,78
|
|
20241127,164500,90630550,21000,21000,21000,21000,0
|
|
20241127,164400,90630550,21000,21000,21000,21000,0
|
|
20241127,164300,90630550,21000,21000,21000,21000,0
|
|
20241127,164200,90630550,21000,21000,21000,21000,0
|
|
20241127,164100,90630550,21000,21000,21000,21000,0
|
|
20241127,164000,90630550,21000,21000,21000,21000,0
|
|
20241127,163900,90630550,21000,21000,21000,21000,0
|
|
20241127,163800,90630550,21000,21000,21000,21000,0
|
|
20241127,163700,90630550,21000,21000,21000,21000,0
|
|
20241127,163600,90630550,21000,21000,21000,21000,0
|
|
20241127,163500,90630550,21000,21000,21000,21000,0
|
|
20241127,163400,90630550,21000,21000,21000,21000,0
|
|
20241127,163300,90630550,21000,21000,21000,21000,0
|
|
20241127,163200,90630550,21000,21000,21000,21000,0
|
|
20241127,163100,90630550,21000,21000,21000,21000,0
|
|
20241127,163000,90630550,21000,21000,21000,21000,0
|
|
20241127,162900,90630550,21000,21000,21000,21000,0
|
|
20241127,162800,90630550,21000,21000,21000,21000,0
|
|
20241127,162700,90630550,21000,21000,21000,21000,0
|
|
20241127,162600,90630550,21000,21000,21000,21000,0
|
|
20241127,162500,90630550,21000,21000,21000,21000,0
|
|
20241127,162400,90630550,21000,21000,21000,21000,0
|
|
20241127,162300,90630550,21000,21000,21000,21000,0
|
|
20241127,162200,90630550,21000,21000,21000,21000,0
|
|
20241127,162100,90630550,21000,21000,21000,21000,0
|
|
20241127,162000,90630550,21000,21000,21000,21000,0
|
|
20241127,161900,90630550,21000,21000,21000,21000,0
|
|
20241127,161800,90630550,21000,21000,21000,21000,0
|
|
20241127,161700,90630550,21000,21000,21000,21000,0
|
|
20241127,161600,90630550,21000,21000,21000,21000,78
|
|
20241127,161500,90630550,21000,21000,21000,21000,0
|
|
20241127,161400,90630550,21000,21000,21000,21000,0
|
|
20241127,161300,90630550,21000,21000,21000,21000,0
|
|
20241127,161200,90630550,21000,21000,21000,21000,0
|
|
20241127,161100,90630550,21000,21000,21000,21000,0
|
|
20241127,161000,90630550,21000,21000,21000,21000,0
|
|
20241127,160900,90630550,21000,21000,21000,21000,0
|
|
20241127,160800,90630550,21000,21000,21000,21000,0
|
|
20241127,160700,90630550,21000,21000,21000,21000,0
|
|
20241127,160600,90630550,21000,21000,21000,21000,0
|
|
20241127,160500,90630550,21000,21000,21000,21000,0
|
|
20241127,160400,90630550,21000,21000,21000,21000,0
|
|
20241127,160300,90630550,21000,21000,21000,21000,0
|
|
20241127,160200,90630550,21000,21000,21000,21000,0
|
|
20241127,160100,90630550,21000,21000,21000,21000,0
|
|
20241127,160000,90630550,21000,21000,21000,21000,0
|
|
20241127,155900,90630550,21000,21000,21000,21000,0
|
|
20241127,155800,90630550,21000,21000,21000,21000,0
|
|
20241127,155700,90630550,21000,21000,21000,21000,0
|
|
20241127,155600,90630550,21000,21000,21000,21000,0
|
|
20241127,155500,90630550,21000,21000,21000,21000,0
|
|
20241127,155400,90630550,21000,21000,21000,21000,0
|
|
20241127,155300,90630550,21000,21000,21000,21000,0
|
|
20241127,155200,90630550,21000,21000,21000,21000,0
|
|
20241127,155100,90630550,21000,21000,21000,21000,0
|
|
20241127,155000,90630550,21000,21000,21000,21000,0
|
|
20241127,154900,90630550,21000,21000,21000,21000,0
|
|
20241127,154800,90630550,21000,21000,21000,21000,0
|
|
20241127,154700,90630550,21000,21000,21000,21000,0
|
|
20241127,154600,90630550,21000,21000,21000,21000,78
|
|
20241127,154500,90630550,21000,21000,21000,21000,0
|
|
20241127,154400,90630550,21000,21000,21000,21000,0
|
|
20241127,154300,90630550,21000,21000,21000,21000,0
|
|
20241127,154200,90630550,21000,21000,21000,21000,0
|
|
20241127,154100,90630550,21000,21000,21000,21000,0
|
|
20241127,154000,90630550,21000,21000,21000,21000,0
|
|
20241127,153900,90630550,21000,21000,21000,21000,0
|
|
20241127,153800,90630550,21000,21000,21000,21000,0
|
|
20241127,153700,90630550,21000,21000,21000,21000,0
|
|
20241127,153600,90630550,21000,21000,21000,21000,0
|
|
20241127,153500,90630550,21000,21000,21000,21000,0
|
|
20241127,153400,90630550,21000,21000,21000,21000,0
|
|
20241127,153300,90630550,21000,21000,21000,21000,0
|
|
20241127,153200,90630550,21000,21000,21000,21000,0
|
|
20241127,153100,90630550,21000,21000,21000,21000,0
|
|
20241127,153000,90630550,21000,21000,21000,21000,78
|
|
20241127,152900,88992550,21000,21000,21000,21000,0
|
|
20241127,152800,88992550,21000,21000,21000,21000,0
|
|
20241127,152700,88992550,21000,21000,21000,21000,0
|
|
20241127,152600,88992550,21000,21000,21000,21000,0
|
|
20241127,152500,88992550,21000,21000,21000,21000,0
|
|
20241127,152400,88992550,21000,21000,21000,21000,0
|
|
20241127,152300,88992550,21000,21000,21000,21000,0
|
|
20241127,152200,88992550,21000,21000,21000,21000,0
|
|
20241127,152100,88992550,21000,21000,21000,21000,0
|
|
20241127,152000,88992550,21000,21000,21000,21000,0
|
|
20241127,151900,88992550,21000,21000,21000,21000,41
|
|
20241127,151800,88131550,21000,21000,21000,21000,8
|
|
20241127,151700,87963550,21050,21000,21050,21000,4
|
|
20241127,151600,87879450,21000,21050,21050,21000,8
|
|
20241127,151500,87711200,21050,21050,21050,21050,0
|
|
20241127,151400,87711200,21050,21050,21050,21050,2
|
|
20241127,151300,87669100,21000,21000,21000,21000,12
|
|
20241127,151200,87417100,21050,21050,21050,21050,4
|
|
20241127,151100,87332900,21050,21050,21050,21050,1
|
|
20241127,151000,87311850,21050,21000,21050,21000,6
|
|
20241127,150900,87185750,21000,21000,21000,21000,56
|
|
20241127,150800,86009750,21000,21000,21000,21000,6
|
|
20241127,150700,85883750,21050,21000,21050,21000,21
|
|
20241127,150600,85442650,21000,21000,21000,21000,4
|
|
20241127,150500,85358650,21050,21050,21050,21050,7
|
|
20241127,150400,85211300,21050,21050,21050,21050,0
|
|
20241127,150300,85211300,21050,21000,21050,21000,4
|
|
20241127,150200,85127200,21050,21050,21050,21050,26
|
|
20241127,150100,84579900,21050,21050,21050,21050,0
|
|
20241127,150000,84579900,21050,21050,21050,21050,2
|
|
20241127,145900,84537800,21000,21000,21000,21000,1
|
|
20241127,145800,84516800,21050,21050,21050,21050,5
|
|
20241127,145700,84411550,21050,21050,21050,21050,0
|
|
20241127,145600,84411550,21050,21000,21050,21000,7
|
|
20241127,145500,84264450,21000,21000,21000,21000,0
|
|
20241127,145400,84264450,21000,21050,21050,21000,84
|
|
20241127,145300,82500350,21000,21000,21000,21000,0
|
|
20241127,145200,82500350,21000,21000,21000,21000,1
|
|
20241127,145100,82479350,21050,21050,21050,21050,5
|
|
20241127,145000,82374100,21000,21000,21000,21000,1
|
|
20241127,144900,82353100,21050,21000,21050,21000,151
|
|
20241127,144800,79182000,21000,21050,21050,21000,43
|
|
20241127,144700,78278900,21050,21050,21050,21050,2
|
|
20241127,144600,78236800,21000,21000,21000,21000,10
|
|
20241127,144500,78026800,21000,21050,21050,21000,6
|
|
20241127,144400,77900550,21050,21050,21050,21050,3
|
|
20241127,144300,77837400,21050,21050,21050,21050,0
|
|
20241127,144200,77837400,21050,21000,21050,21000,3
|
|
20241127,144100,77774300,21050,21050,21050,21050,2
|
|
20241127,144000,77732200,21050,21050,21050,21050,2
|
|
20241127,143900,77690100,21000,21000,21000,21000,39
|
|
20241127,143800,76871100,21000,21050,21050,21000,6
|
|
20241127,143700,76744850,21050,21050,21050,21050,0
|
|
20241127,143600,76744850,21050,21050,21050,21050,0
|
|
20241127,143500,76744850,21050,21000,21050,21000,7
|
|
20241127,143400,76597550,21050,21000,21050,21000,45
|
|
20241127,143300,75652350,21050,21050,21050,21050,2
|
|
20241127,143200,75610250,21000,21000,21000,21000,0
|
|
20241127,143100,75610250,21000,21050,21050,21000,6
|
|
20241127,143000,75484000,21050,21050,21050,21050,1
|
|
20241127,142900,75462950,21050,21050,21050,21050,0
|
|
20241127,142800,75462950,21050,21050,21050,21000,4
|
|
20241127,142700,75378800,21050,21050,21050,21050,1
|
|
20241127,142600,75357750,21050,21050,21050,21050,2
|
|
20241127,142500,75315650,21100,21100,21100,21100,0
|
|
20241127,142400,75315650,21100,21100,21100,21100,5
|
|
20241127,142300,75210150,21100,21000,21100,21000,13
|
|
20241127,142200,74936350,21050,21050,21050,21050,2
|
|
20241127,142100,74894250,21000,21100,21100,21000,92
|
|
20241127,142000,72957750,21100,21100,21100,21100,0
|
|
20241127,141900,72957750,21100,21050,21100,21050,5
|
|
20241127,141800,72852400,21050,21050,21050,21050,1
|
|
20241127,141700,72831350,21050,21100,21100,21050,8
|
|
20241127,141600,72662700,21050,21050,21050,21050,3
|
|
20241127,141500,72599550,21100,21100,21100,21100,2
|
|
20241127,141400,72557350,21100,21100,21100,21100,3
|
|
20241127,141300,72494050,21100,21100,21100,21100,0
|
|
20241127,141200,72494050,21100,21100,21100,21100,1
|
|
20241127,141100,72472950,21150,21150,21150,21150,0
|
|
20241127,141000,72472950,21150,21150,21150,21150,5
|
|
20241127,140900,72367200,21050,21050,21050,21050,4
|
|
20241127,140800,72283000,21150,21100,21150,21100,52
|
|
20241127,140700,71185700,21050,21100,21100,21050,3
|
|
20241127,140600,71122450,21100,21100,21100,21100,2
|
|
20241127,140500,71080250,21050,21050,21050,21050,1
|
|
20241127,140400,71059200,21100,21100,21100,21100,0
|
|
20241127,140300,71059200,21100,21100,21100,21100,5
|
|
20241127,140200,70953700,21050,21050,21050,21050,3
|
|
20241127,140100,70890550,21050,21050,21050,21050,5
|
|
20241127,140000,70785300,21000,21050,21050,21000,3
|
|
20241127,135900,70722200,21050,21050,21050,21050,2
|
|
20241127,135800,70680100,21050,21050,21050,21050,2
|
|
20241127,135700,70638000,21000,21050,21050,21000,4
|
|
20241127,135600,70553850,21050,21050,21050,21050,2
|
|
20241127,135500,70511750,21050,21050,21050,21050,1
|
|
20241127,135400,70490700,21050,21050,21050,21050,2
|
|
20241127,135300,70448600,21000,21050,21050,21000,3
|
|
20241127,135200,70385500,21050,21000,21050,21000,5
|
|
20241127,135100,70280400,21000,21000,21000,21000,0
|
|
20241127,135000,70280400,21000,21050,21050,21000,4
|
|
20241127,134900,70196250,21050,21050,21050,21050,2
|
|
20241127,134800,70154150,21050,21050,21050,21050,1
|
|
20241127,134700,70133100,21050,21050,21050,21050,1
|
|
20241127,134600,70112050,21050,21050,21050,21050,3
|
|
20241127,134500,70048900,21050,21050,21050,21050,2
|
|
20241127,134400,70006800,21050,21050,21050,21050,1
|
|
20241127,134300,69985750,21000,21100,21100,21000,8
|
|
20241127,134200,69817250,21050,21050,21050,21050,0
|
|
20241127,134100,69817250,21050,21050,21050,21050,3
|
|
20241127,134000,69754100,21100,21050,21100,21050,47
|
|
20241127,133900,68764650,21100,21100,21100,21100,3
|
|
20241127,133800,68701350,21100,21100,21100,21100,1
|
|
20241127,133700,68680250,21150,21150,21150,21150,0
|
|
20241127,133600,68680250,21150,21150,21150,21150,5
|
|
20241127,133500,68574500,21050,21050,21050,21050,9
|
|
20241127,133400,68385050,21000,21000,21000,21000,1
|
|
20241127,133300,68364050,21050,21050,21050,21000,7
|
|
20241127,133200,68216850,21050,21050,21050,21050,0
|
|
20241127,133100,68216850,21050,21050,21050,21050,6
|
|
20241127,133000,68090550,21050,21050,21050,21050,0
|
|
20241127,132900,68090550,21050,21100,21100,21050,8
|
|
20241127,132800,67921800,21050,21050,21050,21050,0
|
|
20241127,132700,67921800,21050,21100,21100,21050,3
|
|
20241127,132600,67858550,21050,21050,21050,21050,2
|
|
20241127,132500,67816450,21100,21100,21100,21100,0
|
|
20241127,132400,67816450,21100,21050,21100,21050,57
|
|
20241127,132300,66616500,21050,21050,21050,21050,0
|
|
20241127,132200,66616500,21050,21100,21100,21050,6
|
|
20241127,132100,66489950,21050,21050,21050,21050,0
|
|
20241127,132000,66489950,21050,21100,21100,21050,5
|
|
20241127,131900,66384600,21050,21050,21050,21050,5
|
|
20241127,131800,66279350,21100,21100,21100,21100,0
|
|
20241127,131700,66279350,21100,21100,21100,21100,5
|
|
20241127,131600,66173850,21100,21100,21100,21100,0
|
|
20241127,131500,66173850,21100,21150,21150,21100,6
|
|
20241127,131400,66047000,21100,21100,21100,21100,3
|
|
20241127,131300,65983700,21150,21150,21150,21150,2
|
|
20241127,131200,65941400,21100,21100,21100,21100,4
|
|
20241127,131100,65857000,21150,21150,21150,21150,0
|
|
20241127,131000,65857000,21150,21100,21150,21100,7
|
|
20241127,130900,65709200,21100,21100,21100,21100,1
|
|
20241127,130800,65688100,21150,21150,21150,21150,5
|
|
20241127,130700,65582350,21100,21100,21100,21100,3
|
|
20241127,130600,65519050,21150,21150,21150,21150,2
|
|
20241127,130500,65476750,21100,21100,21100,21100,4
|
|
20241127,130400,65392350,21150,21150,21150,21150,2
|
|
20241127,130300,65350050,21100,21100,21100,21100,6
|
|
20241127,130200,65223450,21100,21100,21100,21100,1
|
|
20241127,130100,65202350,21100,21100,21150,21100,6
|
|
20241127,130000,65075650,21100,21100,21100,21100,2
|
|
20241127,125900,65033450,21150,21150,21150,21150,7
|
|
20241127,125800,64885400,21100,21100,21100,21100,4
|
|
20241127,125700,64801000,21150,21150,21150,21150,8
|
|
20241127,125600,64631800,21100,21100,21100,21100,3
|
|
20241127,125500,64568500,21150,21100,21150,21100,3
|
|
20241127,125400,64505100,21150,21150,21150,21150,6
|
|
20241127,125300,64378200,21100,21100,21100,21100,3
|
|
20241127,125200,64314900,21150,21150,21150,21150,8
|
|
20241127,125100,64145700,21150,21100,21150,21100,6
|
|
20241127,125000,64018950,21150,21150,21150,21150,6
|
|
20241127,124900,63892050,21100,21100,21100,21100,3
|
|
20241127,124800,63828750,21100,21150,21150,21100,3
|
|
20241127,124700,63765350,21150,21150,21150,21150,6
|
|
20241127,124600,63638450,21150,21150,21150,21150,1
|
|
20241127,124500,63617300,21150,21100,21150,21100,5
|
|
20241127,124400,63511700,21100,21050,21100,21050,4
|
|
20241127,124300,63427350,21100,21100,21100,21100,7
|
|
20241127,124200,63279650,21100,21100,21100,21100,5
|
|
20241127,124100,63174150,21100,21100,21100,21050,6
|
|
20241127,124000,63047600,21100,21100,21100,21100,4
|
|
20241127,123900,62963200,21100,21100,21100,21100,1
|
|
20241127,123800,62942100,21100,21100,21100,21100,5
|
|
20241127,123700,62836600,21050,21050,21100,21050,10
|
|
20241127,123600,62625800,21100,21100,21100,21100,2
|
|
20241127,123500,62583600,21050,21100,21100,21050,7
|
|
20241127,123400,62436050,21100,21050,21100,21050,8
|
|
20241127,123300,62267450,21100,21100,21100,21100,5
|
|
20241127,123200,62161950,21050,21100,21100,21050,5
|
|
20241127,123100,62056600,21100,21050,21100,21050,4
|
|
20241127,123000,61972250,21050,21100,21100,21050,7
|
|
20241127,122900,61824650,21100,21050,21100,21050,5
|
|
20241127,122800,61719300,21100,21100,21100,21100,6
|
|
20241127,122700,61592700,21100,21050,21100,21050,8
|
|
20241127,122600,61424100,21100,21100,21100,21100,0
|
|
20241127,122500,61424100,21100,21100,21100,21050,9
|
|
20241127,122400,61234350,21050,21050,21050,21050,1
|
|
20241127,122300,61213300,21050,21100,21100,21050,9
|
|
20241127,122200,61023550,21100,21050,21100,21050,5
|
|
20241127,122100,60918200,21100,21100,21100,21100,0
|
|
20241127,122000,60918200,21100,21050,21100,21050,10
|
|
20241127,121900,60707400,21100,21100,21100,21100,0
|
|
20241127,121800,60707400,21100,21100,21100,21100,8
|
|
20241127,121700,60538600,21050,21050,21050,21050,1
|
|
20241127,121600,60517550,21100,21100,21100,21050,9
|
|
20241127,121500,60327800,21150,21100,21150,21100,10
|
|
20241127,121400,60116700,21150,21150,21150,21150,2
|
|
20241127,121300,60074400,21100,21100,21100,21100,4
|
|
20241127,121200,59990000,21100,21100,21100,21100,0
|
|
20241127,121100,59990000,21100,21100,21150,21100,7
|
|
20241127,121000,59842200,21100,21100,21100,21100,3
|
|
20241127,120900,59778900,21150,21150,21150,21150,2
|
|
20241127,120800,59736600,21150,21100,21150,21100,9
|
|
20241127,120700,59546400,21100,21100,21100,21100,0
|
|
20241127,120600,59546400,21100,21150,21150,21100,7
|
|
20241127,120500,59398400,21100,21100,21100,21100,0
|
|
20241127,120400,59398400,21100,21100,21150,21100,10
|
|
20241127,120300,59187300,21050,21100,21100,21050,6
|
|
20241127,120200,59060750,21100,21100,21100,21100,1
|
|
20241127,120100,59039650,21100,21100,21100,21100,10
|
|
20241127,120000,58828650,21100,21100,21100,21100,183
|
|
20241127,115900,54967350,21150,21150,21150,21150,8
|
|
20241127,115800,54798150,21100,21100,21100,21100,50
|
|
20241127,115700,53743150,21150,21150,21150,21150,4
|
|
20241127,115600,53658550,21150,21150,21150,21150,4
|
|
20241127,115500,53573950,21200,21100,21200,21100,46
|
|
20241127,115400,52602650,21150,21150,21150,21150,6
|
|
20241127,115300,52475750,21100,21150,21150,21100,3
|
|
20241127,115200,52412350,21100,21100,21100,21100,3
|
|
20241127,115100,52349050,21150,21150,21150,21150,4
|
|
20241127,115000,52264450,21150,21150,21150,21150,2
|
|
20241127,114900,52222150,21100,21100,21150,21100,11
|
|
20241127,114800,51989750,21150,21150,21150,21150,2
|
|
20241127,114700,51947450,21100,21150,21150,21100,7
|
|
20241127,114600,51799550,21150,21100,21150,21100,8
|
|
20241127,114500,51630400,21150,21150,21150,21150,7
|
|
20241127,114400,51482350,21200,21150,21200,21150,6
|
|
20241127,114300,51355400,21150,21150,21150,21150,4
|
|
20241127,114200,51270800,21200,21200,21200,21200,0
|
|
20241127,114100,51270800,21200,21150,21200,21150,7
|
|
20241127,114000,51122550,21150,21150,21150,21150,6
|
|
20241127,113900,50995650,21200,21100,21200,21100,100
|
|
20241127,113800,48884850,21100,21100,21100,21100,5
|
|
20241127,113700,48779350,21100,21100,21100,21100,7
|
|
20241127,113600,48631650,21050,21050,21050,21050,0
|
|
20241127,113500,48631650,21050,21050,21050,21050,1
|
|
20241127,113400,48610600,21100,21100,21100,21100,2
|
|
20241127,113300,48568400,21050,21050,21050,21050,3
|
|
20241127,113200,48505250,21050,21000,21050,21000,12
|
|
20241127,113100,48252850,21000,21000,21000,21000,0
|
|
20241127,113000,48252850,21000,21050,21050,21000,11
|
|
20241127,112900,48021400,21000,21000,21000,21000,0
|
|
20241127,112800,48021400,21000,21000,21000,21000,4
|
|
20241127,112700,47937400,21050,21050,21050,21050,13
|
|
20241127,112600,47663750,21000,21000,21000,21000,3
|
|
20241127,112500,47600750,21050,21050,21050,21000,10
|
|
20241127,112400,47390300,21050,21050,21050,21050,0
|
|
20241127,112300,47390300,21050,21050,21050,21050,1
|
|
20241127,112200,47369250,21050,21000,21050,21000,6
|
|
20241127,112100,47243000,21050,21050,21050,21050,0
|
|
20241127,112000,47243000,21050,21000,21050,21000,17
|
|
20241127,111900,46885650,21050,21050,21050,21050,3
|
|
20241127,111800,46822500,21050,21050,21050,21000,6
|
|
20241127,111700,46696250,21050,21050,21050,21050,0
|
|
20241127,111600,46696250,21050,21050,21050,21050,1
|
|
20241127,111500,46675200,21050,21000,21050,21000,9
|
|
20241127,111400,46485800,21000,21050,21050,21000,5
|
|
20241127,111300,46380750,21000,21000,21000,21000,32
|
|
20241127,111200,45708750,21000,21000,21000,21000,106
|
|
20241127,111100,43482750,21000,20950,21000,20950,5
|
|
20241127,111000,43377950,21000,21000,21000,21000,55
|
|
20241127,110900,42222950,21000,20950,21000,20950,3
|
|
20241127,110800,42160050,21000,20950,21000,20950,8
|
|
20241127,110700,41992100,20950,21000,21000,20950,4
|
|
20241127,110600,41908250,21000,21000,21000,21000,0
|
|
20241127,110500,41908250,21000,21000,21000,21000,9
|
|
20241127,110400,41719250,21000,21000,21000,20950,12
|
|
20241127,110300,41467300,21000,21000,21000,21000,6
|
|
20241127,110200,41341300,21000,21000,21000,21000,1
|
|
20241127,110100,41320300,21000,21000,21000,20950,9
|
|
20241127,110000,41131350,20950,20950,20950,20950,6
|
|
20241127,105900,41005650,20950,20950,20950,20950,0
|
|
20241127,105800,41005650,20950,21000,21000,20950,11
|
|
20241127,105700,40774800,20950,20950,20950,20950,4
|
|
20241127,105600,40691000,20950,20950,20950,20950,0
|
|
20241127,105500,40691000,20950,20950,20950,20950,3
|
|
20241127,105400,40628150,20950,20950,20950,20950,1
|
|
20241127,105300,40607200,20950,20950,20950,20950,6
|
|
20241127,105200,40481500,20900,20900,20900,20900,6
|
|
20241127,105100,40356100,20900,20900,20900,20900,1
|
|
20241127,105000,40335200,20850,20900,20900,20850,76
|
|
20241127,104900,38746850,20950,20950,20950,20950,0
|
|
20241127,104800,38746850,20950,20950,20950,20950,29
|
|
20241127,104700,38139300,20950,20950,20950,20950,1
|
|
20241127,104600,38118350,21000,21000,21000,21000,1
|
|
20241127,104500,38097350,20900,20900,20900,20900,4
|
|
20241127,104400,38013750,21000,20900,21000,20900,9
|
|
20241127,104300,37825050,20950,20950,20950,20950,7
|
|
20241127,104200,37678400,21000,21000,21000,21000,1
|
|
20241127,104100,37657400,20950,20900,20950,20900,6
|
|
20241127,104000,37531800,20900,20900,20900,20900,3
|
|
20241127,103900,37469100,21000,20900,21000,20850,22
|
|
20241127,103800,37010050,20850,20850,20850,20850,3
|
|
20241127,103700,36947500,21000,20950,21000,20850,175
|
|
20241127,103600,33293600,20900,20950,20950,20900,20
|
|
20241127,103500,32875550,21000,21000,21000,21000,1
|
|
20241127,103400,32854550,21000,21000,21000,21000,6
|
|
20241127,103300,32728550,20950,20950,20950,20950,10
|
|
20241127,103200,32519050,21000,21000,21000,21000,11
|
|
20241127,103100,32288050,21000,21000,21000,21000,3
|
|
20241127,103000,32225050,21000,20950,21000,20950,2
|
|
20241127,102900,32183100,21000,21000,21000,21000,5
|
|
20241127,102800,32078100,21000,21000,21000,21000,1
|
|
20241127,102700,32057100,21000,21000,21000,21000,8
|
|
20241127,102600,31889100,20950,21000,21000,20950,2
|
|
20241127,102500,31847150,20950,20950,20950,20950,0
|
|
20241127,102400,31847150,20950,20950,20950,20950,5
|
|
20241127,102300,31742400,20950,20900,20950,20900,2
|
|
20241127,102200,31700550,20950,20950,20950,20950,6
|
|
20241127,102100,31574850,21000,20950,21000,20950,7
|
|
20241127,102000,31428150,20950,20950,20950,20950,0
|
|
20241127,101900,31428150,20950,21000,21000,20950,2
|
|
20241127,101800,31386200,20950,20950,20950,20950,5
|
|
20241127,101700,31281450,20950,21000,21000,20950,12
|
|
20241127,101600,31029600,21000,21000,21000,20950,5
|
|
20241127,101500,30924650,21000,21000,21000,21000,4
|
|
20241127,101400,30840650,20950,20950,21000,20950,9
|
|
20241127,101300,30652050,20950,20950,20950,20950,1
|
|
20241127,101200,30631100,21000,21000,21000,21000,1
|
|
20241127,101100,30610100,20950,20950,20950,20950,0
|
|
20241127,101000,30610100,20950,20950,20950,20950,7
|
|
20241127,100900,30463450,20950,21000,21000,20900,402
|
|
20241127,100800,22059850,21050,21050,21050,21050,0
|
|
20241127,100700,22059850,21050,21000,21050,21000,13
|
|
20241127,100600,21786500,21000,21000,21000,21000,1
|
|
20241127,100500,21765500,21050,21050,21050,21050,5
|
|
20241127,100400,21660250,21050,21050,21050,21050,4
|
|
20241127,100300,21576050,21050,21050,21050,21050,4
|
|
20241127,100200,21491850,21000,20950,21000,20950,4
|
|
20241127,100100,21408000,21050,21050,21050,21050,0
|
|
20241127,100000,21408000,21050,21000,21050,20900,10
|
|
20241127,095900,21198250,20900,20950,20950,20900,13
|
|
20241127,095800,20926000,20950,21000,21000,20950,30
|
|
20241127,095700,20296150,21000,21000,21000,21000,4
|
|
20241127,095600,20212150,21000,21050,21050,21000,7
|
|
20241127,095500,20064950,21000,20950,21000,20950,4
|
|
20241127,095400,19981100,21050,21050,21050,21050,0
|
|
20241127,095300,19981100,21050,21000,21050,20950,6
|
|
20241127,095200,19855150,21050,21050,21050,21050,0
|
|
20241127,095100,19855150,21050,21050,21050,21050,1
|
|
20241127,095000,19834100,20900,21000,21000,20900,80
|
|
20241127,094900,18161200,21050,21050,21050,21050,6
|
|
20241127,094800,18034900,21000,21000,21000,21000,1
|
|
20241127,094700,18013900,21050,21050,21050,21050,1
|
|
20241127,094600,17992850,20950,20950,20950,20950,7
|
|
20241127,094500,17846200,20900,20900,20900,20900,1
|
|
20241127,094400,17825300,20950,20950,20950,20950,1
|
|
20241127,094300,17804350,20950,20950,20950,20950,3
|
|
20241127,094200,17741500,20950,20900,20950,20900,2
|
|
20241127,094100,17699650,20900,20900,20900,20900,3
|
|
20241127,094000,17636950,20950,20950,20950,20950,1
|
|
20241127,093900,17616000,20850,20900,20900,20850,33
|
|
20241127,093800,16927650,20850,20950,20950,20850,21
|
|
20241127,093700,16488400,21000,21000,21000,21000,2
|
|
20241127,093600,16446400,21000,21000,21050,21000,5
|
|
20241127,093500,16341350,21050,21000,21050,21000,2
|
|
20241127,093400,16299300,21000,21000,21000,21000,3
|
|
20241127,093300,16236300,21050,21050,21050,21050,6
|
|
20241127,093200,16110000,21000,21000,21000,21000,0
|
|
20241127,093100,16110000,21000,21000,21000,21000,4
|
|
20241127,093000,16026000,21050,21050,21050,21050,0
|
|
20241127,092900,16026000,21050,21000,21050,21000,7
|
|
20241127,092800,15878950,20850,20850,20850,20850,0
|
|
20241127,092700,15878950,20850,20850,20850,20850,0
|
|
20241127,092600,15878950,20850,21000,21000,20850,50
|
|
20241127,092500,14835850,21050,21050,21050,21050,0
|
|
20241127,092400,14835850,21050,21000,21050,21000,15
|
|
20241127,092300,14520350,21050,21000,21050,21000,18
|
|
20241127,092200,14141500,21000,21000,21000,21000,0
|
|
20241127,092100,14141500,21000,21000,21000,21000,1
|
|
20241127,092000,14120500,20800,21000,21000,20800,18
|
|
20241127,091900,13743150,20950,20950,20950,20950,3
|
|
20241127,091800,13680300,20950,21000,21050,20750,146
|
|
20241127,091700,10631850,21050,21050,21050,21050,10
|
|
20241127,091600,10421350,21050,21050,21050,21050,14
|
|
20241127,091500,10126650,21050,21050,21050,21050,5
|
|
20241127,091400,10021400,21050,21050,21050,21050,5
|
|
20241127,091300,9916150,21000,21000,21000,21000,93
|
|
20241127,091200,7963150,21050,21050,21050,21050,5
|
|
20241127,091100,7857900,21050,21050,21050,21050,0
|
|
20241127,091000,7857900,21050,21050,21050,21050,0
|
|
20241127,090900,7857900,21050,21000,21050,21000,26
|
|
20241127,090800,7311600,21050,21050,21050,20800,136
|
|
20241127,090700,4472350,21100,21100,21100,21100,4
|
|
20241127,090600,4387950,21050,21100,21100,21000,181
|
|
20241127,090500,575950,21300,21300,21300,21300,0
|
|
20241127,090400,575950,21300,21300,21300,21300,5
|
|
20241127,090300,469450,21300,21300,21300,21300,0
|
|
20241127,090200,469450,21300,21300,21300,21300,5
|
|
20241127,090100,362950,21350,21350,21350,21350,0
|
|
20241127,090000,362950,21350,21350,21350,21350,17
|