675 lines
34 KiB
CSV
675 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,201200,123067750,21100,21100,21100,21100,2351
|
|
20241128,201100,123067750,21100,21100,21100,21100,0
|
|
20241128,201000,123067750,21100,21100,21100,21100,0
|
|
20241128,200900,123067750,21100,21100,21100,21100,0
|
|
20241128,200800,123067750,21100,21100,21100,21100,0
|
|
20241128,200700,123067750,21100,21100,21100,21100,0
|
|
20241128,200600,123067750,21100,21100,21100,21100,0
|
|
20241128,200500,123067750,21100,21100,21100,21100,0
|
|
20241128,200400,123067750,21100,21100,21100,21100,0
|
|
20241128,200300,123067750,21100,21100,21100,21100,0
|
|
20241128,200200,123067750,21100,21100,21100,21100,0
|
|
20241128,200100,123067750,21100,21100,21100,21100,0
|
|
20241128,200000,123067750,21100,21100,21100,21100,0
|
|
20241128,195900,123067750,21100,21100,21100,21100,0
|
|
20241128,195800,123067750,21100,21100,21100,21100,0
|
|
20241128,195700,123067750,21100,21100,21100,21100,0
|
|
20241128,195600,123067750,21100,21100,21100,21100,0
|
|
20241128,195500,123067750,21100,21100,21100,21100,0
|
|
20241128,195400,123067750,21100,21100,21100,21100,0
|
|
20241128,195300,123067750,21100,21100,21100,21100,0
|
|
20241128,195200,123067750,21100,21100,21100,21100,0
|
|
20241128,195100,123067750,21100,21100,21100,21100,0
|
|
20241128,195000,123067750,21100,21100,21100,21100,0
|
|
20241128,194900,123067750,21100,21100,21100,21100,0
|
|
20241128,194800,123067750,21100,21100,21100,21100,0
|
|
20241128,194700,123067750,21100,21100,21100,21100,0
|
|
20241128,194600,123067750,21100,21100,21100,21100,0
|
|
20241128,194500,123067750,21100,21100,21100,21100,0
|
|
20241128,194400,123067750,21100,21100,21100,21100,0
|
|
20241128,194300,123067750,21100,21100,21100,21100,0
|
|
20241128,194200,123067750,21100,21100,21100,21100,2351
|
|
20241128,194100,123067750,21100,21100,21100,21100,0
|
|
20241128,194000,123067750,21100,21100,21100,21100,0
|
|
20241128,193900,123067750,21100,21100,21100,21100,0
|
|
20241128,193800,123067750,21100,21100,21100,21100,0
|
|
20241128,193700,123067750,21100,21100,21100,21100,0
|
|
20241128,193600,123067750,21100,21100,21100,21100,0
|
|
20241128,193500,123067750,21100,21100,21100,21100,0
|
|
20241128,193400,123067750,21100,21100,21100,21100,0
|
|
20241128,193300,123067750,21100,21100,21100,21100,0
|
|
20241128,193200,123067750,21100,21100,21100,21100,0
|
|
20241128,193100,123067750,21100,21100,21100,21100,0
|
|
20241128,193000,123067750,21100,21100,21100,21100,0
|
|
20241128,192900,123067750,21100,21100,21100,21100,0
|
|
20241128,192800,123067750,21100,21100,21100,21100,0
|
|
20241128,192700,123067750,21100,21100,21100,21100,0
|
|
20241128,192600,123067750,21100,21100,21100,21100,0
|
|
20241128,192500,123067750,21100,21100,21100,21100,0
|
|
20241128,192400,123067750,21100,21100,21100,21100,0
|
|
20241128,192300,123067750,21100,21100,21100,21100,0
|
|
20241128,192200,123067750,21100,21100,21100,21100,0
|
|
20241128,192100,123067750,21100,21100,21100,21100,0
|
|
20241128,192000,123067750,21100,21100,21100,21100,0
|
|
20241128,191900,123067750,21100,21100,21100,21100,0
|
|
20241128,191800,123067750,21100,21100,21100,21100,0
|
|
20241128,191700,123067750,21100,21100,21100,21100,0
|
|
20241128,191600,123067750,21100,21100,21100,21100,0
|
|
20241128,191500,123067750,21100,21100,21100,21100,0
|
|
20241128,191400,123067750,21100,21100,21100,21100,0
|
|
20241128,191300,123067750,21100,21100,21100,21100,0
|
|
20241128,191200,123067750,21100,21100,21100,21100,2351
|
|
20241128,191100,123067750,21100,21100,21100,21100,0
|
|
20241128,191000,123067750,21100,21100,21100,21100,0
|
|
20241128,190900,123067750,21100,21100,21100,21100,0
|
|
20241128,190800,123067750,21100,21100,21100,21100,0
|
|
20241128,190700,123067750,21100,21100,21100,21100,0
|
|
20241128,190600,123067750,21100,21100,21100,21100,0
|
|
20241128,190500,123067750,21100,21100,21100,21100,0
|
|
20241128,190400,123067750,21100,21100,21100,21100,0
|
|
20241128,190300,123067750,21100,21100,21100,21100,0
|
|
20241128,190200,123067750,21100,21100,21100,21100,0
|
|
20241128,190100,123067750,21100,21100,21100,21100,0
|
|
20241128,190000,123067750,21100,21100,21100,21100,0
|
|
20241128,185900,123067750,21100,21100,21100,21100,0
|
|
20241128,185800,123067750,21100,21100,21100,21100,0
|
|
20241128,185700,123067750,21100,21100,21100,21100,0
|
|
20241128,185600,123067750,21100,21100,21100,21100,0
|
|
20241128,185500,123067750,21100,21100,21100,21100,0
|
|
20241128,185400,123067750,21100,21100,21100,21100,0
|
|
20241128,185300,123067750,21100,21100,21100,21100,0
|
|
20241128,185200,123067750,21100,21100,21100,21100,0
|
|
20241128,185100,123067750,21100,21100,21100,21100,0
|
|
20241128,185000,123067750,21100,21100,21100,21100,0
|
|
20241128,184900,123067750,21100,21100,21100,21100,0
|
|
20241128,184800,123067750,21100,21100,21100,21100,0
|
|
20241128,184700,123067750,21100,21100,21100,21100,0
|
|
20241128,184600,123067750,21100,21100,21100,21100,0
|
|
20241128,184500,123067750,21100,21100,21100,21100,0
|
|
20241128,184400,123067750,21100,21100,21100,21100,0
|
|
20241128,184300,123067750,21100,21100,21100,21100,0
|
|
20241128,184200,123067750,21100,21100,21100,21100,2351
|
|
20241128,184100,123067750,21100,21100,21100,21100,0
|
|
20241128,184000,123067750,21100,21100,21100,21100,0
|
|
20241128,183900,123067750,21100,21100,21100,21100,0
|
|
20241128,183800,123067750,21100,21100,21100,21100,0
|
|
20241128,183700,123067750,21100,21100,21100,21100,0
|
|
20241128,183600,123067750,21100,21100,21100,21100,0
|
|
20241128,183500,123067750,21100,21100,21100,21100,0
|
|
20241128,183400,123067750,21100,21100,21100,21100,0
|
|
20241128,183300,123067750,21100,21100,21100,21100,0
|
|
20241128,183200,123067750,21100,21100,21100,21100,0
|
|
20241128,183100,123067750,21100,21100,21100,21100,0
|
|
20241128,183000,123067750,21100,21100,21100,21100,0
|
|
20241128,182900,123067750,21100,21100,21100,21100,0
|
|
20241128,182800,123067750,21100,21100,21100,21100,0
|
|
20241128,182700,123067750,21100,21100,21100,21100,0
|
|
20241128,182600,123067750,21100,21100,21100,21100,0
|
|
20241128,182500,123067750,21100,21100,21100,21100,0
|
|
20241128,182400,123067750,21100,21100,21100,21100,0
|
|
20241128,182300,123067750,21100,21100,21100,21100,0
|
|
20241128,182200,123067750,21100,21100,21100,21100,0
|
|
20241128,182100,123067750,21100,21100,21100,21100,0
|
|
20241128,182000,123067750,21100,21100,21100,21100,0
|
|
20241128,181900,123067750,21100,21100,21100,21100,0
|
|
20241128,181800,123067750,21100,21100,21100,21100,0
|
|
20241128,181700,123067750,21100,21100,21100,21100,0
|
|
20241128,181600,123067750,21100,21100,21100,21100,0
|
|
20241128,181500,123067750,21100,21100,21100,21100,0
|
|
20241128,181400,123067750,21100,21100,21100,21100,0
|
|
20241128,181300,123067750,21100,21100,21100,21100,0
|
|
20241128,181200,123067750,21100,21100,21100,21100,2351
|
|
20241128,181100,123067750,21100,21100,21100,21100,0
|
|
20241128,181000,123067750,21100,21100,21100,21100,0
|
|
20241128,180900,123067750,21100,21100,21100,21100,0
|
|
20241128,180800,123067750,21100,21100,21100,21100,0
|
|
20241128,180700,123067750,21100,21100,21100,21100,0
|
|
20241128,180600,123067750,21100,21100,21100,21100,0
|
|
20241128,180500,123067750,21100,21100,21100,21100,0
|
|
20241128,180400,123067750,21100,21100,21100,21100,0
|
|
20241128,180300,123067750,21100,21100,21100,21100,0
|
|
20241128,180200,123067750,21100,21100,21100,21100,0
|
|
20241128,180100,123067750,21100,21100,21100,21100,0
|
|
20241128,180000,123067750,21100,21100,21100,21100,0
|
|
20241128,175900,123067750,21100,21100,21100,21100,0
|
|
20241128,175800,123067750,21100,21100,21100,21100,0
|
|
20241128,175700,123067750,21100,21100,21100,21100,0
|
|
20241128,175600,123067750,21100,21100,21100,21100,0
|
|
20241128,175500,123067750,21100,21100,21100,21100,0
|
|
20241128,175400,123067750,21100,21100,21100,21100,0
|
|
20241128,175300,123067750,21100,21100,21100,21100,0
|
|
20241128,175200,123067750,21100,21100,21100,21100,0
|
|
20241128,175100,123067750,21100,21100,21100,21100,0
|
|
20241128,175000,123067750,21100,21100,21100,21100,0
|
|
20241128,174900,123067750,21100,21100,21100,21100,0
|
|
20241128,174800,123067750,21100,21100,21100,21100,0
|
|
20241128,174700,123067750,21100,21100,21100,21100,0
|
|
20241128,174600,123067750,21100,21100,21100,21100,0
|
|
20241128,174500,123067750,21100,21100,21100,21100,0
|
|
20241128,174400,123067750,21100,21100,21100,21100,0
|
|
20241128,174300,123067750,21100,21100,21100,21100,0
|
|
20241128,174200,123067750,21100,21100,21100,21100,2351
|
|
20241128,174100,123067750,21100,21100,21100,21100,0
|
|
20241128,174000,123067750,21100,21100,21100,21100,0
|
|
20241128,173900,123067750,21100,21100,21100,21100,0
|
|
20241128,173800,123067750,21100,21100,21100,21100,0
|
|
20241128,173700,123067750,21100,21100,21100,21100,0
|
|
20241128,173600,123067750,21100,21100,21100,21100,0
|
|
20241128,173500,123067750,21100,21100,21100,21100,0
|
|
20241128,173400,123067750,21100,21100,21100,21100,0
|
|
20241128,173300,123067750,21100,21100,21100,21100,0
|
|
20241128,173200,123067750,21100,21100,21100,21100,0
|
|
20241128,173100,123067750,21100,21100,21100,21100,0
|
|
20241128,173000,123067750,21100,21100,21100,21100,0
|
|
20241128,172900,123067750,21100,21100,21100,21100,0
|
|
20241128,172800,123067750,21100,21100,21100,21100,0
|
|
20241128,172700,123067750,21100,21100,21100,21100,0
|
|
20241128,172600,123067750,21100,21100,21100,21100,0
|
|
20241128,172500,123067750,21100,21100,21100,21100,0
|
|
20241128,172400,123067750,21100,21100,21100,21100,0
|
|
20241128,172300,123067750,21100,21100,21100,21100,0
|
|
20241128,172200,123067750,21100,21100,21100,21100,0
|
|
20241128,172100,123067750,21100,21100,21100,21100,0
|
|
20241128,172000,123067750,21100,21100,21100,21100,0
|
|
20241128,171900,123067750,21100,21100,21100,21100,0
|
|
20241128,171800,123067750,21100,21100,21100,21100,0
|
|
20241128,171700,123067750,21100,21100,21100,21100,0
|
|
20241128,171600,123067750,21100,21100,21100,21100,0
|
|
20241128,171500,123067750,21100,21100,21100,21100,0
|
|
20241128,171400,123067750,21100,21100,21100,21100,0
|
|
20241128,171300,123067750,21100,21100,21100,21100,0
|
|
20241128,171200,123067750,21100,21100,21100,21100,2351
|
|
20241128,171100,123067750,21100,21100,21100,21100,0
|
|
20241128,171000,123067750,21100,21100,21100,21100,0
|
|
20241128,170900,123067750,21100,21100,21100,21100,0
|
|
20241128,170800,123067750,21100,21100,21100,21100,0
|
|
20241128,170700,123067750,21100,21100,21100,21100,0
|
|
20241128,170600,123067750,21100,21100,21100,21100,0
|
|
20241128,170500,123067750,21100,21100,21100,21100,0
|
|
20241128,170400,123067750,21100,21100,21100,21100,0
|
|
20241128,170300,123067750,21100,21100,21100,21100,0
|
|
20241128,170200,123067750,21100,21100,21100,21100,0
|
|
20241128,170100,123067750,21100,21100,21100,21100,0
|
|
20241128,170000,123067750,21100,21100,21100,21100,0
|
|
20241128,165900,123067750,21100,21100,21100,21100,0
|
|
20241128,165800,123067750,21100,21100,21100,21100,0
|
|
20241128,165700,123067750,21100,21100,21100,21100,0
|
|
20241128,165600,123067750,21100,21100,21100,21100,0
|
|
20241128,165500,123067750,21100,21100,21100,21100,0
|
|
20241128,165400,123067750,21100,21100,21100,21100,0
|
|
20241128,165300,123067750,21100,21100,21100,21100,0
|
|
20241128,165200,123067750,21100,21100,21100,21100,0
|
|
20241128,165100,123067750,21100,21100,21100,21100,0
|
|
20241128,165000,123067750,21100,21100,21100,21100,0
|
|
20241128,164900,123067750,21100,21100,21100,21100,0
|
|
20241128,164800,123067750,21100,21100,21100,21100,0
|
|
20241128,164700,123067750,21100,21100,21100,21100,0
|
|
20241128,164600,123067750,21100,21100,21100,21100,0
|
|
20241128,164500,123067750,21100,21100,21100,21100,0
|
|
20241128,164400,123067750,21100,21100,21100,21100,0
|
|
20241128,164300,123067750,21100,21100,21100,21100,0
|
|
20241128,164200,123067750,21100,21100,21100,21100,2351
|
|
20241128,164100,123067750,21100,21100,21100,21100,0
|
|
20241128,164000,123067750,21100,21100,21100,21100,0
|
|
20241128,163900,123067750,21100,21100,21100,21100,0
|
|
20241128,163800,123067750,21100,21100,21100,21100,0
|
|
20241128,163700,123067750,21100,21100,21100,21100,0
|
|
20241128,163600,123067750,21100,21100,21100,21100,0
|
|
20241128,163500,123067750,21100,21100,21100,21100,0
|
|
20241128,163400,123067750,21100,21100,21100,21100,0
|
|
20241128,163300,123067750,21100,21100,21100,21100,0
|
|
20241128,163200,123067750,21100,21100,21100,21100,0
|
|
20241128,163100,123067750,21100,21100,21100,21100,0
|
|
20241128,163000,123067750,21100,21100,21100,21100,0
|
|
20241128,162900,123067750,21100,21100,21100,21100,0
|
|
20241128,162800,123067750,21100,21100,21100,21100,0
|
|
20241128,162700,123067750,21100,21100,21100,21100,0
|
|
20241128,162600,123067750,21100,21100,21100,21100,0
|
|
20241128,162500,123067750,21100,21100,21100,21100,0
|
|
20241128,162400,123067750,21100,21100,21100,21100,0
|
|
20241128,162300,123067750,21100,21100,21100,21100,0
|
|
20241128,162200,123067750,21100,21100,21100,21100,0
|
|
20241128,162100,123067750,21100,21100,21100,21100,0
|
|
20241128,162000,123067750,21100,21100,21100,21100,0
|
|
20241128,161900,123067750,21100,21100,21100,21100,0
|
|
20241128,161800,123067750,21100,21100,21100,21100,0
|
|
20241128,161700,123067750,21100,21100,21100,21100,0
|
|
20241128,161600,123067750,21100,21100,21100,21100,0
|
|
20241128,161500,123067750,21100,21100,21100,21100,0
|
|
20241128,161400,123067750,21100,21100,21100,21100,0
|
|
20241128,161300,123067750,21100,21100,21100,21100,0
|
|
20241128,161200,123067750,21100,21100,21100,21100,2351
|
|
20241128,161100,123067750,21100,21100,21100,21100,0
|
|
20241128,161000,123067750,21100,21100,21100,21100,0
|
|
20241128,160900,123067750,21100,21100,21100,21100,0
|
|
20241128,160800,123067750,21100,21100,21100,21100,0
|
|
20241128,160700,123067750,21100,21100,21100,21100,0
|
|
20241128,160600,123067750,21100,21100,21100,21100,0
|
|
20241128,160500,123067750,21100,21100,21100,21100,0
|
|
20241128,160400,123067750,21100,21100,21100,21100,0
|
|
20241128,160300,123067750,21100,21100,21100,21100,0
|
|
20241128,160200,123067750,21100,21100,21100,21100,0
|
|
20241128,160100,123067750,21100,21100,21100,21100,0
|
|
20241128,160000,123067750,21100,21100,21100,21100,0
|
|
20241128,155900,123067750,21100,21100,21100,21100,0
|
|
20241128,155800,123067750,21100,21100,21100,21100,0
|
|
20241128,155700,123067750,21100,21100,21100,21100,0
|
|
20241128,155600,123067750,21100,21100,21100,21100,0
|
|
20241128,155500,123067750,21100,21100,21100,21100,0
|
|
20241128,155400,123067750,21100,21100,21100,21100,0
|
|
20241128,155300,123067750,21100,21100,21100,21100,0
|
|
20241128,155200,123067750,21100,21100,21100,21100,0
|
|
20241128,155100,123067750,21100,21100,21100,21100,0
|
|
20241128,155000,123067750,21100,21100,21100,21100,0
|
|
20241128,154900,123067750,21100,21100,21100,21100,0
|
|
20241128,154800,123067750,21100,21100,21100,21100,0
|
|
20241128,154700,123067750,21100,21100,21100,21100,0
|
|
20241128,154600,123067750,21100,21100,21100,21100,0
|
|
20241128,154500,123067750,21100,21100,21100,21100,0
|
|
20241128,154400,123067750,21100,21100,21100,21100,0
|
|
20241128,154300,123067750,21100,21100,21100,21100,0
|
|
20241128,154200,123067750,21100,21100,21100,21100,2351
|
|
20241128,154100,123067750,21100,21100,21100,21100,0
|
|
20241128,154000,123067750,21100,21100,21100,21100,0
|
|
20241128,153900,123067750,21100,21100,21100,21100,0
|
|
20241128,153800,123067750,21100,21100,21100,21100,0
|
|
20241128,153700,123067750,21100,21100,21100,21100,0
|
|
20241128,153600,123067750,21100,21100,21100,21100,0
|
|
20241128,153500,123067750,21100,21100,21100,21100,0
|
|
20241128,153400,123067750,21100,21100,21100,21100,0
|
|
20241128,153300,123067750,21100,21100,21100,21100,0
|
|
20241128,153200,123067750,21100,21100,21100,21100,0
|
|
20241128,153100,123067750,21100,21100,21100,21100,0
|
|
20241128,153000,123067750,21100,21100,21100,21100,2351
|
|
20241128,152900,73461650,21050,21050,21050,21050,0
|
|
20241128,152800,73461650,21050,21050,21050,21050,0
|
|
20241128,152700,73461650,21050,21050,21050,21050,0
|
|
20241128,152600,73461650,21050,21050,21050,21050,0
|
|
20241128,152500,73461650,21050,21050,21050,21050,0
|
|
20241128,152400,73461650,21050,21050,21050,21050,0
|
|
20241128,152300,73461650,21050,21050,21050,21050,0
|
|
20241128,152200,73461650,21050,21050,21050,21050,0
|
|
20241128,152100,73461650,21050,21050,21050,21050,0
|
|
20241128,152000,73461650,21050,21050,21050,21050,0
|
|
20241128,151900,73461650,21050,21050,21050,21050,13
|
|
20241128,151800,73188000,21050,21050,21050,21050,0
|
|
20241128,151700,73188000,21050,21050,21050,21050,0
|
|
20241128,151600,73188000,21050,21050,21050,21050,0
|
|
20241128,151500,73188000,21050,21050,21050,21050,0
|
|
20241128,151400,73188000,21050,21050,21050,21050,20
|
|
20241128,151300,72767000,21100,21100,21100,21100,7
|
|
20241128,151200,72619300,21100,21050,21100,21050,20
|
|
20241128,151100,72198250,21100,21100,21100,21100,0
|
|
20241128,151000,72198250,21100,21100,21100,21100,0
|
|
20241128,150900,72198250,21100,21100,21100,21100,0
|
|
20241128,150800,72198250,21100,21100,21100,21100,0
|
|
20241128,150700,72198250,21100,21100,21100,21100,50
|
|
20241128,150600,71143250,21100,21100,21100,21100,5
|
|
20241128,150500,71037750,21100,21100,21100,21100,0
|
|
20241128,150400,71037750,21100,21100,21100,21100,0
|
|
20241128,150300,71037750,21100,21100,21100,21100,0
|
|
20241128,150200,71037750,21100,21100,21100,21100,0
|
|
20241128,150100,71037750,21100,21100,21100,21100,0
|
|
20241128,150000,71037750,21100,21100,21100,21100,1
|
|
20241128,145900,71016650,21050,21050,21050,21050,5
|
|
20241128,145800,70911400,21100,21100,21100,21100,0
|
|
20241128,145700,70911400,21100,21100,21100,21100,18
|
|
20241128,145600,70531600,21100,21100,21100,21100,0
|
|
20241128,145500,70531600,21100,21100,21100,21100,0
|
|
20241128,145400,70531600,21100,21100,21100,21100,1
|
|
20241128,145300,70510500,21050,21050,21050,21050,0
|
|
20241128,145200,70510500,21050,21050,21050,21050,10
|
|
20241128,145100,70300000,21100,21100,21100,21100,0
|
|
20241128,145000,70300000,21100,21100,21100,21100,0
|
|
20241128,144900,70300000,21100,21100,21100,21100,0
|
|
20241128,144800,70300000,21100,21100,21100,21100,0
|
|
20241128,144700,70300000,21100,21100,21100,21100,0
|
|
20241128,144600,70300000,21100,21100,21100,21100,0
|
|
20241128,144500,70300000,21100,21100,21100,21100,17
|
|
20241128,144400,69941300,21050,21050,21050,21050,0
|
|
20241128,144300,69941300,21050,21050,21050,21050,10
|
|
20241128,144200,69730800,21050,21050,21050,21050,0
|
|
20241128,144100,69730800,21050,21050,21050,21050,100
|
|
20241128,144000,67625800,21050,21050,21050,21050,0
|
|
20241128,143900,67625800,21050,21050,21050,21050,0
|
|
20241128,143800,67625800,21050,21050,21050,21050,140
|
|
20241128,143700,64678800,21050,21050,21050,21050,0
|
|
20241128,143600,64678800,21050,21050,21050,21050,0
|
|
20241128,143500,64678800,21050,21050,21050,21050,0
|
|
20241128,143400,64678800,21050,21050,21050,21050,0
|
|
20241128,143300,64678800,21050,21050,21050,21050,0
|
|
20241128,143200,64678800,21050,21050,21050,21050,0
|
|
20241128,143100,64678800,21050,21050,21050,21050,0
|
|
20241128,143000,64678800,21050,21050,21050,21050,0
|
|
20241128,142900,64678800,21050,21050,21050,21050,0
|
|
20241128,142800,64678800,21050,21050,21050,21050,0
|
|
20241128,142700,64678800,21050,21050,21050,21050,0
|
|
20241128,142600,64678800,21050,21050,21050,21050,0
|
|
20241128,142500,64678800,21050,21050,21050,21050,0
|
|
20241128,142400,64678800,21050,21050,21050,21050,0
|
|
20241128,142300,64678800,21050,21050,21050,21050,0
|
|
20241128,142200,64678800,21050,21050,21050,21050,0
|
|
20241128,142100,64678800,21050,21050,21050,21050,0
|
|
20241128,142000,64678800,21050,21050,21050,21050,1
|
|
20241128,141900,64657750,21050,21050,21050,21050,0
|
|
20241128,141800,64657750,21050,21050,21050,21050,0
|
|
20241128,141700,64657750,21050,21050,21050,21050,0
|
|
20241128,141600,64657750,21050,21050,21050,21050,0
|
|
20241128,141500,64657750,21050,21050,21050,21050,0
|
|
20241128,141400,64657750,21050,21050,21050,21050,0
|
|
20241128,141300,64657750,21050,21050,21050,21050,0
|
|
20241128,141200,64657750,21050,21050,21050,21050,0
|
|
20241128,141100,64657750,21050,21050,21050,21050,0
|
|
20241128,141000,64657750,21050,21050,21050,21050,1
|
|
20241128,140900,64636700,21100,21100,21100,21100,0
|
|
20241128,140800,64636700,21100,21100,21100,21100,0
|
|
20241128,140700,64636700,21100,21100,21100,21100,0
|
|
20241128,140600,64636700,21100,21100,21100,21100,0
|
|
20241128,140500,64636700,21100,21100,21100,21100,100
|
|
20241128,140400,62526700,21100,21100,21100,21100,0
|
|
20241128,140300,62526700,21100,21100,21100,21100,0
|
|
20241128,140200,62526700,21100,21100,21100,21100,0
|
|
20241128,140100,62526700,21100,21100,21100,21100,0
|
|
20241128,140000,62526700,21100,21100,21100,21100,0
|
|
20241128,135900,62526700,21100,21100,21100,21100,10
|
|
20241128,135800,62315700,21100,21100,21100,21100,0
|
|
20241128,135700,62315700,21100,21100,21100,21100,20
|
|
20241128,135600,61893700,21050,21050,21050,21050,0
|
|
20241128,135500,61893700,21050,21050,21050,21050,0
|
|
20241128,135400,61893700,21050,21050,21050,21050,0
|
|
20241128,135300,61893700,21050,21050,21050,21050,0
|
|
20241128,135200,61893700,21050,21050,21050,21050,8
|
|
20241128,135100,61725300,21050,21050,21050,21050,0
|
|
20241128,135000,61725300,21050,21050,21050,21050,0
|
|
20241128,134900,61725300,21050,21050,21050,21050,0
|
|
20241128,134800,61725300,21050,21050,21050,21050,0
|
|
20241128,134700,61725300,21050,21050,21050,21050,0
|
|
20241128,134600,61725300,21050,21050,21050,21050,0
|
|
20241128,134500,61725300,21050,21050,21050,21050,0
|
|
20241128,134400,61725300,21050,21050,21050,21050,0
|
|
20241128,134300,61725300,21050,21050,21050,21050,0
|
|
20241128,134200,61725300,21050,21050,21050,21050,0
|
|
20241128,134100,61725300,21050,21050,21050,21050,0
|
|
20241128,134000,61725300,21050,21050,21050,21050,0
|
|
20241128,133900,61725300,21050,21050,21050,21050,0
|
|
20241128,133800,61725300,21050,21050,21050,21050,0
|
|
20241128,133700,61725300,21050,21050,21050,21050,0
|
|
20241128,133600,61725300,21050,21050,21050,21050,0
|
|
20241128,133500,61725300,21050,21050,21050,21050,0
|
|
20241128,133400,61725300,21050,21050,21050,21050,0
|
|
20241128,133300,61725300,21050,21050,21050,21050,0
|
|
20241128,133200,61725300,21050,21050,21050,21050,0
|
|
20241128,133100,61725300,21050,21050,21050,21050,0
|
|
20241128,133000,61725300,21050,21050,21050,21050,0
|
|
20241128,132900,61725300,21050,21050,21050,21050,10
|
|
20241128,132800,61514800,21050,21050,21050,21050,0
|
|
20241128,132700,61514800,21050,21050,21050,21050,3
|
|
20241128,132600,61451650,21050,21050,21050,21050,0
|
|
20241128,132500,61451650,21050,21050,21050,21050,0
|
|
20241128,132400,61451650,21050,21050,21050,21050,0
|
|
20241128,132300,61451650,21050,21050,21050,21050,0
|
|
20241128,132200,61451650,21050,21050,21050,21050,0
|
|
20241128,132100,61451650,21050,21050,21050,21050,0
|
|
20241128,132000,61451650,21050,21050,21050,21050,0
|
|
20241128,131900,61451650,21050,21050,21050,21050,0
|
|
20241128,131800,61451650,21050,21050,21050,21050,0
|
|
20241128,131700,61451650,21050,21050,21050,21050,0
|
|
20241128,131600,61451650,21050,21050,21050,21050,20
|
|
20241128,131500,61030650,21050,21050,21050,21050,0
|
|
20241128,131400,61030650,21050,21050,21050,21050,0
|
|
20241128,131300,61030650,21050,21050,21050,21050,0
|
|
20241128,131200,61030650,21050,21050,21050,21050,0
|
|
20241128,131100,61030650,21050,21050,21050,21050,0
|
|
20241128,131000,61030650,21050,21050,21050,21050,0
|
|
20241128,130900,61030650,21050,21050,21050,21050,0
|
|
20241128,130800,61030650,21050,21050,21050,21050,0
|
|
20241128,130700,61030650,21050,21050,21050,21050,0
|
|
20241128,130600,61030650,21050,21050,21050,21050,0
|
|
20241128,130500,61030650,21050,21050,21050,21050,0
|
|
20241128,130400,61030650,21050,21050,21050,21050,0
|
|
20241128,130300,61030650,21050,21050,21050,21050,2
|
|
20241128,130200,60988550,21100,21100,21100,21100,0
|
|
20241128,130100,60988550,21100,21100,21100,21100,0
|
|
20241128,130000,60988550,21100,21100,21100,21100,1
|
|
20241128,125900,60967450,21050,21050,21050,21050,0
|
|
20241128,125800,60967450,21050,21050,21050,21050,0
|
|
20241128,125700,60967450,21050,21050,21050,21050,0
|
|
20241128,125600,60967450,21050,21050,21050,21050,0
|
|
20241128,125500,60967450,21050,21050,21050,21050,0
|
|
20241128,125400,60967450,21050,21050,21050,21050,0
|
|
20241128,125300,60967450,21050,20950,21050,20950,98
|
|
20241128,125200,58905950,20950,20950,20950,20950,0
|
|
20241128,125100,58905950,20950,20950,20950,20950,0
|
|
20241128,125000,58905950,20950,20950,20950,20950,0
|
|
20241128,124900,58905950,20950,20950,20950,20950,11
|
|
20241128,124800,58675500,20950,20950,20950,20950,0
|
|
20241128,124700,58675500,20950,20950,20950,20950,0
|
|
20241128,124600,58675500,20950,20950,20950,20950,6
|
|
20241128,124500,58549800,20950,20950,20950,20950,0
|
|
20241128,124400,58549800,20950,20950,20950,20950,0
|
|
20241128,124300,58549800,20950,20950,20950,20950,0
|
|
20241128,124200,58549800,20950,20950,20950,20950,0
|
|
20241128,124100,58549800,20950,20950,20950,20950,0
|
|
20241128,124000,58549800,20950,21000,21000,20950,305
|
|
20241128,123900,52159800,21000,21000,21000,21000,0
|
|
20241128,123800,52159800,21000,21000,21000,21000,0
|
|
20241128,123700,52159800,21000,21000,21000,21000,0
|
|
20241128,123600,52159800,21000,21000,21000,21000,0
|
|
20241128,123500,52159800,21000,21000,21000,21000,1
|
|
20241128,123400,52138800,20950,20950,20950,20950,0
|
|
20241128,123300,52138800,20950,20950,20950,20950,0
|
|
20241128,123200,52138800,20950,20950,20950,20950,0
|
|
20241128,123100,52138800,20950,20950,20950,20950,0
|
|
20241128,123000,52138800,20950,20950,20950,20950,0
|
|
20241128,122900,52138800,20950,20950,20950,20950,0
|
|
20241128,122800,52138800,20950,20950,20950,20950,0
|
|
20241128,122700,52138800,20950,20950,20950,20950,0
|
|
20241128,122600,52138800,20950,20950,20950,20950,0
|
|
20241128,122500,52138800,20950,20950,20950,20950,0
|
|
20241128,122400,52138800,20950,20950,20950,20950,0
|
|
20241128,122300,52138800,20950,20950,20950,20950,0
|
|
20241128,122200,52138800,20950,20950,20950,20950,0
|
|
20241128,122100,52138800,20950,20950,20950,20950,0
|
|
20241128,122000,52138800,20950,20950,20950,20950,32
|
|
20241128,121900,51468400,20950,20950,20950,20950,0
|
|
20241128,121800,51468400,20950,20950,20950,20950,0
|
|
20241128,121700,51468400,20950,20950,20950,20950,0
|
|
20241128,121600,51468400,20950,20950,20950,20950,0
|
|
20241128,121500,51468400,20950,20950,20950,20950,0
|
|
20241128,121400,51468400,20950,20950,20950,20950,1
|
|
20241128,121300,51447450,20950,20950,20950,20950,0
|
|
20241128,121200,51447450,20950,20950,20950,20950,0
|
|
20241128,121100,51447450,20950,20950,20950,20950,0
|
|
20241128,121000,51447450,20950,20950,20950,20950,0
|
|
20241128,120900,51447450,20950,20950,20950,20950,300
|
|
20241128,120800,45162450,20950,21000,21000,20950,20
|
|
20241128,120700,44742950,20950,20950,20950,20950,0
|
|
20241128,120600,44742950,20950,20950,20950,20950,0
|
|
20241128,120500,44742950,20950,20950,20950,20950,0
|
|
20241128,120400,44742950,20950,20950,20950,20950,0
|
|
20241128,120300,44742950,20950,20950,20950,20950,0
|
|
20241128,120200,44742950,20950,20950,20950,20950,0
|
|
20241128,120100,44742950,20950,20950,20950,20950,0
|
|
20241128,120000,44742950,20950,20950,20950,20950,0
|
|
20241128,115900,44742950,20950,20950,20950,20950,0
|
|
20241128,115800,44742950,20950,20950,20950,20950,0
|
|
20241128,115700,44742950,20950,20950,20950,20950,0
|
|
20241128,115600,44742950,20950,20950,20950,20950,0
|
|
20241128,115500,44742950,20950,20950,20950,20950,0
|
|
20241128,115400,44742950,20950,20950,20950,20950,0
|
|
20241128,115300,44742950,20950,20950,20950,20950,0
|
|
20241128,115200,44742950,20950,20950,20950,20950,0
|
|
20241128,115100,44742950,20950,20950,20950,20950,0
|
|
20241128,115000,44742950,20950,20950,20950,20950,0
|
|
20241128,114900,44742950,20950,20950,20950,20950,0
|
|
20241128,114800,44742950,20950,20950,20950,20950,0
|
|
20241128,114700,44742950,20950,20950,20950,20950,0
|
|
20241128,114600,44742950,20950,20950,20950,20950,0
|
|
20241128,114500,44742950,20950,20950,20950,20950,0
|
|
20241128,114400,44742950,20950,20950,20950,20950,0
|
|
20241128,114300,44742950,20950,20950,20950,20950,18
|
|
20241128,114200,44365850,20950,20950,20950,20950,0
|
|
20241128,114100,44365850,20950,20950,20950,20950,9
|
|
20241128,114000,44177300,21000,21000,21000,21000,8
|
|
20241128,113900,44009300,21000,21000,21000,21000,0
|
|
20241128,113800,44009300,21000,21000,21000,21000,0
|
|
20241128,113700,44009300,21000,21000,21000,21000,0
|
|
20241128,113600,44009300,21000,21000,21000,21000,0
|
|
20241128,113500,44009300,21000,21000,21000,21000,0
|
|
20241128,113400,44009300,21000,21000,21000,21000,0
|
|
20241128,113300,44009300,21000,21000,21000,21000,0
|
|
20241128,113200,44009300,21000,21000,21000,21000,0
|
|
20241128,113100,44009300,21000,21000,21000,21000,0
|
|
20241128,113000,44009300,21000,21000,21000,21000,0
|
|
20241128,112900,44009300,21000,21000,21000,21000,4
|
|
20241128,112800,43925300,21000,21000,21000,21000,3
|
|
20241128,112700,43862300,21000,20950,21000,20950,3
|
|
20241128,112600,43799350,20950,20950,20950,20950,4
|
|
20241128,112500,43715550,20950,20950,20950,20950,3
|
|
20241128,112400,43652700,20950,20950,20950,20950,3
|
|
20241128,112300,43589850,20950,21000,21000,20950,4
|
|
20241128,112200,43506000,20950,20950,20950,20950,3
|
|
20241128,112100,43443150,20950,20950,20950,20950,1
|
|
20241128,112000,43422200,20950,20950,20950,20950,4
|
|
20241128,111900,43338400,21100,21100,21100,21100,9
|
|
20241128,111800,43148500,20950,20950,20950,20950,0
|
|
20241128,111700,43148500,20950,20950,20950,20950,0
|
|
20241128,111600,43148500,20950,20950,20950,20950,0
|
|
20241128,111500,43148500,20950,20950,20950,20950,0
|
|
20241128,111400,43148500,20950,20950,20950,20950,0
|
|
20241128,111300,43148500,20950,20950,20950,20950,0
|
|
20241128,111200,43148500,20950,20950,20950,20950,0
|
|
20241128,111100,43148500,20950,20950,20950,20950,0
|
|
20241128,111000,43148500,20950,20950,20950,20950,0
|
|
20241128,110900,43148500,20950,20950,20950,20950,200
|
|
20241128,110800,38958500,21000,21000,21000,21000,0
|
|
20241128,110700,38958500,21000,21000,21000,21000,18
|
|
20241128,110600,38580500,20950,20950,20950,20950,0
|
|
20241128,110500,38580500,20950,20950,20950,20950,0
|
|
20241128,110400,38580500,20950,20950,20950,20950,2
|
|
20241128,110300,38538600,21000,21000,21000,21000,1
|
|
20241128,110200,38517600,21050,21050,21050,21050,0
|
|
20241128,110100,38517600,21050,21000,21050,21000,501
|
|
20241128,110000,27996550,21000,21000,21000,21000,0
|
|
20241128,105900,27996550,21000,21000,21000,21000,10
|
|
20241128,105800,27786550,21050,21050,21050,21050,0
|
|
20241128,105700,27786550,21050,21050,21050,21050,52
|
|
20241128,105600,26691950,21050,21050,21050,21050,0
|
|
20241128,105500,26691950,21050,21050,21050,21050,150
|
|
20241128,105400,23534450,21000,21000,21000,21000,0
|
|
20241128,105300,23534450,21000,21000,21000,21000,0
|
|
20241128,105200,23534450,21000,21000,21000,21000,0
|
|
20241128,105100,23534450,21000,21000,21000,21000,0
|
|
20241128,105000,23534450,21000,21000,21000,21000,0
|
|
20241128,104900,23534450,21000,21000,21000,21000,0
|
|
20241128,104800,23534450,21000,21000,21000,21000,0
|
|
20241128,104700,23534450,21000,21000,21000,21000,18
|
|
20241128,104600,23156450,21000,21000,21000,21000,0
|
|
20241128,104500,23156450,21000,21000,21000,21000,20
|
|
20241128,104400,22736450,21000,21000,21000,21000,20
|
|
20241128,104300,22316450,21050,21050,21050,21050,0
|
|
20241128,104200,22316450,21050,21050,21050,21050,0
|
|
20241128,104100,22316450,21050,21050,21050,21050,0
|
|
20241128,104000,22316450,21050,21050,21050,21050,6
|
|
20241128,103900,22190150,21050,21050,21050,21050,13
|
|
20241128,103800,21916500,21050,21050,21050,21050,0
|
|
20241128,103700,21916500,21050,21050,21050,21050,0
|
|
20241128,103600,21916500,21050,21050,21050,21050,0
|
|
20241128,103500,21916500,21050,21050,21050,21050,0
|
|
20241128,103400,21916500,21050,21050,21050,21050,1
|
|
20241128,103300,21895450,21050,21050,21050,21050,9
|
|
20241128,103200,21706000,21100,21100,21100,21100,0
|
|
20241128,103100,21706000,21100,21100,21100,21100,0
|
|
20241128,103000,21706000,21100,21100,21100,21100,0
|
|
20241128,102900,21706000,21100,21100,21100,21100,0
|
|
20241128,102800,21706000,21100,21100,21100,21100,0
|
|
20241128,102700,21706000,21100,21100,21100,21100,0
|
|
20241128,102600,21706000,21100,21100,21100,21100,0
|
|
20241128,102500,21706000,21100,21100,21100,21100,0
|
|
20241128,102400,21706000,21100,21100,21100,21100,0
|
|
20241128,102300,21706000,21100,21100,21100,21100,2
|
|
20241128,102200,21663800,21100,21100,21100,21100,0
|
|
20241128,102100,21663800,21100,21100,21100,21100,0
|
|
20241128,102000,21663800,21100,21100,21100,21100,0
|
|
20241128,101900,21663800,21100,21100,21100,21100,0
|
|
20241128,101800,21663800,21100,21100,21100,21100,0
|
|
20241128,101700,21663800,21100,21100,21100,21100,0
|
|
20241128,101600,21663800,21100,21100,21100,21100,3
|
|
20241128,101500,21600500,21100,21100,21100,21100,0
|
|
20241128,101400,21600500,21100,21100,21100,21100,11
|
|
20241128,101300,21368400,21100,21100,21100,21100,4
|
|
20241128,101200,21284000,21100,21100,21100,21100,0
|
|
20241128,101100,21284000,21100,21100,21100,21100,0
|
|
20241128,101000,21284000,21100,21100,21100,21100,0
|
|
20241128,100900,21284000,21100,21100,21100,21100,0
|
|
20241128,100800,21284000,21100,21100,21100,21100,0
|
|
20241128,100700,21284000,21100,21100,21100,21100,0
|
|
20241128,100600,21284000,21100,21100,21100,21100,1
|
|
20241128,100500,21262900,21000,21000,21000,21000,0
|
|
20241128,100400,21262900,21000,21000,21000,21000,0
|
|
20241128,100300,21262900,21000,21000,21000,21000,0
|
|
20241128,100200,21262900,21000,21000,21000,21000,3
|
|
20241128,100100,21199900,21000,21000,21000,21000,0
|
|
20241128,100000,21199900,21000,21000,21000,21000,0
|
|
20241128,095900,21199900,21000,21000,21000,21000,0
|
|
20241128,095800,21199900,21000,21000,21000,21000,0
|
|
20241128,095700,21199900,21000,21000,21000,21000,0
|
|
20241128,095600,21199900,21000,21000,21000,21000,0
|
|
20241128,095500,21199900,21000,21000,21000,21000,0
|
|
20241128,095400,21199900,21000,21000,21000,21000,0
|
|
20241128,095300,21199900,21000,21000,21000,21000,0
|
|
20241128,095200,21199900,21000,21000,21000,21000,0
|
|
20241128,095100,21199900,21000,21000,21000,21000,47
|
|
20241128,095000,20212900,21100,21100,21100,21100,0
|
|
20241128,094900,20212900,21100,21100,21100,21100,0
|
|
20241128,094800,20212900,21100,21100,21100,21100,0
|
|
20241128,094700,20212900,21100,21100,21100,21100,100
|
|
20241128,094600,18102900,21100,21100,21100,21100,0
|
|
20241128,094500,18102900,21100,21100,21100,21100,0
|
|
20241128,094400,18102900,21100,21100,21100,21100,0
|
|
20241128,094300,18102900,21100,21100,21100,21100,0
|
|
20241128,094200,18102900,21100,21100,21100,21100,3
|
|
20241128,094100,18039600,21100,21100,21100,21100,22
|
|
20241128,094000,17575400,21000,21000,21000,21000,0
|
|
20241128,093900,17575400,21000,21000,21000,21000,0
|
|
20241128,093800,17575400,21000,21000,21000,21000,0
|
|
20241128,093700,17575400,21000,21000,21000,21000,20
|
|
20241128,093600,17155400,21000,21000,21000,21000,2
|
|
20241128,093500,17113400,21000,21000,21000,21000,3
|
|
20241128,093400,17050400,21200,21200,21200,21200,0
|
|
20241128,093300,17050400,21200,21200,21200,21200,0
|
|
20241128,093200,17050400,21200,21200,21200,21200,0
|
|
20241128,093100,17050400,21200,21200,21200,21200,200
|
|
20241128,093000,12810400,21200,21200,21200,21200,0
|
|
20241128,092900,12810400,21200,21200,21200,21200,0
|
|
20241128,092800,12810400,21200,21200,21200,21200,0
|
|
20241128,092700,12810400,21200,21200,21200,21200,0
|
|
20241128,092600,12810400,21200,21200,21200,21200,0
|
|
20241128,092500,12810400,21200,21200,21200,21200,0
|
|
20241128,092400,12810400,21200,21200,21200,21200,0
|
|
20241128,092300,12810400,21200,21100,21200,21000,403
|
|
20241128,092200,4327800,21050,21050,21050,21050,0
|
|
20241128,092100,4327800,21050,21050,21050,21050,0
|
|
20241128,092000,4327800,21050,21050,21050,21050,0
|
|
20241128,091900,4327800,21050,21050,21050,21050,0
|
|
20241128,091800,4327800,21050,21050,21050,21050,0
|
|
20241128,091700,4327800,21050,21050,21050,21050,9
|
|
20241128,091600,4138350,21050,21050,21050,21050,0
|
|
20241128,091500,4138350,21050,21050,21050,21050,0
|
|
20241128,091400,4138350,21050,21050,21050,21050,0
|
|
20241128,091300,4138350,21050,21050,21050,21050,0
|
|
20241128,091200,4138350,21050,21050,21050,21050,0
|
|
20241128,091100,4138350,21050,21050,21050,21050,0
|
|
20241128,091000,4138350,21050,21050,21050,21050,0
|
|
20241128,090900,4138350,21050,21050,21050,21050,0
|
|
20241128,090800,4138350,21050,21050,21050,21050,11
|
|
20241128,090700,3906800,21050,21050,21050,21050,100
|
|
20241128,090600,1801800,21050,21050,21050,21050,0
|
|
20241128,090500,1801800,21050,21050,21050,21050,0
|
|
20241128,090400,1801800,21050,21050,21050,21050,4
|
|
20241128,090300,1717600,21250,21250,21250,21250,0
|
|
20241128,090200,1717600,21250,21050,21250,21050,52
|
|
20241128,090100,613850,21300,21300,21300,21300,0
|
|
20241128,090000,613850,21300,21250,21300,21000,29
|