625 lines
34 KiB
CSV
625 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,192200,84536205000,21100,21100,21100,21100,108791
|
|
20241127,192100,84536205000,21100,21100,21100,21100,0
|
|
20241127,192000,84536205000,21100,21100,21100,21100,0
|
|
20241127,191900,84536205000,21100,21100,21100,21100,0
|
|
20241127,191800,84536205000,21100,21100,21100,21100,0
|
|
20241127,191700,84536205000,21100,21100,21100,21100,0
|
|
20241127,191600,84536205000,21100,21100,21100,21100,0
|
|
20241127,191500,84536205000,21100,21100,21100,21100,0
|
|
20241127,191400,84536205000,21100,21100,21100,21100,0
|
|
20241127,191300,84536205000,21100,21100,21100,21100,0
|
|
20241127,191200,84536205000,21100,21100,21100,21100,0
|
|
20241127,191100,84536205000,21100,21100,21100,21100,0
|
|
20241127,191000,84536205000,21100,21100,21100,21100,0
|
|
20241127,190900,84536205000,21100,21100,21100,21100,0
|
|
20241127,190800,84536205000,21100,21100,21100,21100,0
|
|
20241127,190700,84536205000,21100,21100,21100,21100,0
|
|
20241127,190600,84536205000,21100,21100,21100,21100,0
|
|
20241127,190500,84536205000,21100,21100,21100,21100,0
|
|
20241127,190400,84536205000,21100,21100,21100,21100,0
|
|
20241127,190300,84536205000,21100,21100,21100,21100,0
|
|
20241127,190200,84536205000,21100,21100,21100,21100,0
|
|
20241127,190100,84536205000,21100,21100,21100,21100,0
|
|
20241127,190000,84536205000,21100,21100,21100,21100,0
|
|
20241127,185900,84536205000,21100,21100,21100,21100,0
|
|
20241127,185800,84536205000,21100,21100,21100,21100,0
|
|
20241127,185700,84536205000,21100,21100,21100,21100,0
|
|
20241127,185600,84536205000,21100,21100,21100,21100,0
|
|
20241127,185500,84536205000,21100,21100,21100,21100,0
|
|
20241127,185400,84536205000,21100,21100,21100,21100,0
|
|
20241127,185300,84536205000,21100,21100,21100,21100,0
|
|
20241127,185200,84536205000,21100,21100,21100,21100,108791
|
|
20241127,185100,84536205000,21100,21100,21100,21100,0
|
|
20241127,185000,84536205000,21100,21100,21100,21100,0
|
|
20241127,184900,84536205000,21100,21100,21100,21100,0
|
|
20241127,184800,84536205000,21100,21100,21100,21100,0
|
|
20241127,184700,84536205000,21100,21100,21100,21100,0
|
|
20241127,184600,84536205000,21100,21100,21100,21100,0
|
|
20241127,184500,84536205000,21100,21100,21100,21100,0
|
|
20241127,184400,84536205000,21100,21100,21100,21100,0
|
|
20241127,184300,84536205000,21100,21100,21100,21100,0
|
|
20241127,184200,84536205000,21100,21100,21100,21100,0
|
|
20241127,184100,84536205000,21100,21100,21100,21100,0
|
|
20241127,184000,84536205000,21100,21100,21100,21100,0
|
|
20241127,183900,84536205000,21100,21100,21100,21100,0
|
|
20241127,183800,84536205000,21100,21100,21100,21100,0
|
|
20241127,183700,84536205000,21100,21100,21100,21100,0
|
|
20241127,183600,84536205000,21100,21100,21100,21100,0
|
|
20241127,183500,84536205000,21100,21100,21100,21100,0
|
|
20241127,183400,84536205000,21100,21100,21100,21100,0
|
|
20241127,183300,84536205000,21100,21100,21100,21100,0
|
|
20241127,183200,84536205000,21100,21100,21100,21100,0
|
|
20241127,183100,84536205000,21100,21100,21100,21100,0
|
|
20241127,183000,84536205000,21100,21100,21100,21100,0
|
|
20241127,182900,84536205000,21100,21100,21100,21100,0
|
|
20241127,182800,84536205000,21100,21100,21100,21100,0
|
|
20241127,182700,84536205000,21100,21100,21100,21100,0
|
|
20241127,182600,84536205000,21100,21100,21100,21100,0
|
|
20241127,182500,84536205000,21100,21100,21100,21100,0
|
|
20241127,182400,84536205000,21100,21100,21100,21100,0
|
|
20241127,182300,84536205000,21100,21100,21100,21100,0
|
|
20241127,182200,84536205000,21100,21100,21100,21100,108791
|
|
20241127,182100,84536205000,21100,21100,21100,21100,0
|
|
20241127,182000,84536205000,21100,21100,21100,21100,0
|
|
20241127,181900,84536205000,21100,21100,21100,21100,0
|
|
20241127,181800,84536205000,21100,21100,21100,21100,0
|
|
20241127,181700,84536205000,21100,21100,21100,21100,0
|
|
20241127,181600,84536205000,21100,21100,21100,21100,0
|
|
20241127,181500,84536205000,21100,21100,21100,21100,0
|
|
20241127,181400,84536205000,21100,21100,21100,21100,0
|
|
20241127,181300,84536205000,21100,21100,21100,21100,0
|
|
20241127,181200,84536205000,21100,21100,21100,21100,0
|
|
20241127,181100,84536205000,21100,21100,21100,21100,0
|
|
20241127,181000,84536205000,21100,21100,21100,21100,0
|
|
20241127,180900,84536205000,21100,21100,21100,21100,0
|
|
20241127,180800,84536205000,21100,21100,21100,21100,0
|
|
20241127,180700,84536205000,21100,21100,21100,21100,0
|
|
20241127,180600,84536205000,21100,21100,21100,21100,0
|
|
20241127,180500,84536205000,21100,21100,21100,21100,0
|
|
20241127,180400,84536205000,21100,21100,21100,21100,0
|
|
20241127,180300,84536205000,21100,21100,21100,21100,0
|
|
20241127,180200,84536205000,21100,21100,21100,21100,0
|
|
20241127,180100,84536205000,21100,21100,21100,21100,0
|
|
20241127,180000,84536205000,21100,21100,21100,21100,0
|
|
20241127,175900,84536205000,21100,21100,21100,21100,0
|
|
20241127,175800,84536205000,21100,21100,21100,21100,0
|
|
20241127,175700,84536205000,21100,21100,21100,21100,0
|
|
20241127,175600,84536205000,21100,21100,21100,21100,0
|
|
20241127,175500,84536205000,21100,21100,21100,21100,0
|
|
20241127,175400,84536205000,21100,21100,21100,21100,0
|
|
20241127,175300,84536205000,21100,21100,21100,21100,0
|
|
20241127,175200,84536205000,21100,21100,21100,21100,108791
|
|
20241127,175100,84536205000,21100,21100,21100,21100,0
|
|
20241127,175000,84536205000,21100,21100,21100,21100,0
|
|
20241127,174900,84536205000,21100,21100,21100,21100,0
|
|
20241127,174800,84536205000,21100,21100,21100,21100,0
|
|
20241127,174700,84536205000,21100,21100,21100,21100,0
|
|
20241127,174600,84536205000,21100,21100,21100,21100,0
|
|
20241127,174500,84536205000,21100,21100,21100,21100,0
|
|
20241127,174400,84536205000,21100,21100,21100,21100,0
|
|
20241127,174300,84536205000,21100,21100,21100,21100,0
|
|
20241127,174200,84536205000,21100,21100,21100,21100,0
|
|
20241127,174100,84536205000,21100,21100,21100,21100,0
|
|
20241127,174000,84536205000,21100,21100,21100,21100,0
|
|
20241127,173900,84536205000,21100,21100,21100,21100,0
|
|
20241127,173800,84536205000,21100,21100,21100,21100,0
|
|
20241127,173700,84536205000,21100,21100,21100,21100,0
|
|
20241127,173600,84536205000,21100,21100,21100,21100,0
|
|
20241127,173500,84536205000,21100,21100,21100,21100,0
|
|
20241127,173400,84536205000,21100,21100,21100,21100,0
|
|
20241127,173300,84536205000,21100,21100,21100,21100,0
|
|
20241127,173200,84536205000,21100,21100,21100,21100,0
|
|
20241127,173100,84536205000,21100,21100,21100,21100,0
|
|
20241127,173000,84536205000,21100,21100,21100,21100,0
|
|
20241127,172900,84536205000,21100,21100,21100,21100,0
|
|
20241127,172800,84536205000,21100,21100,21100,21100,0
|
|
20241127,172700,84536205000,21100,21100,21100,21100,0
|
|
20241127,172600,84536205000,21100,21100,21100,21100,0
|
|
20241127,172500,84536205000,21100,21100,21100,21100,0
|
|
20241127,172400,84536205000,21100,21100,21100,21100,0
|
|
20241127,172300,84536205000,21100,21100,21100,21100,0
|
|
20241127,172200,84536205000,21100,21100,21100,21100,108791
|
|
20241127,172100,84536205000,21100,21100,21100,21100,0
|
|
20241127,172000,84536205000,21100,21100,21100,21100,0
|
|
20241127,171900,84536205000,21100,21100,21100,21100,0
|
|
20241127,171800,84536205000,21100,21100,21100,21100,0
|
|
20241127,171700,84536205000,21100,21100,21100,21100,0
|
|
20241127,171600,84536205000,21100,21100,21100,21100,0
|
|
20241127,171500,84536205000,21100,21100,21100,21100,0
|
|
20241127,171400,84536205000,21100,21100,21100,21100,0
|
|
20241127,171300,84536205000,21100,21100,21100,21100,0
|
|
20241127,171200,84536205000,21100,21100,21100,21100,0
|
|
20241127,171100,84536205000,21100,21100,21100,21100,0
|
|
20241127,171000,84536205000,21100,21100,21100,21100,0
|
|
20241127,170900,84536205000,21100,21100,21100,21100,0
|
|
20241127,170800,84536205000,21100,21100,21100,21100,0
|
|
20241127,170700,84536205000,21100,21100,21100,21100,0
|
|
20241127,170600,84536205000,21100,21100,21100,21100,0
|
|
20241127,170500,84536205000,21100,21100,21100,21100,0
|
|
20241127,170400,84536205000,21100,21100,21100,21100,0
|
|
20241127,170300,84536205000,21100,21100,21100,21100,0
|
|
20241127,170200,84536205000,21100,21100,21100,21100,0
|
|
20241127,170100,84536205000,21100,21100,21100,21100,0
|
|
20241127,170000,84536205000,21100,21100,21100,21100,0
|
|
20241127,165900,84536205000,21100,21100,21100,21100,0
|
|
20241127,165800,84536205000,21100,21100,21100,21100,0
|
|
20241127,165700,84536205000,21100,21100,21100,21100,0
|
|
20241127,165600,84536205000,21100,21100,21100,21100,0
|
|
20241127,165500,84536205000,21100,21100,21100,21100,0
|
|
20241127,165400,84536205000,21100,21100,21100,21100,0
|
|
20241127,165300,84536205000,21100,21100,21100,21100,0
|
|
20241127,165200,84536205000,21100,21100,21100,21100,108791
|
|
20241127,165100,84536205000,21100,21100,21100,21100,0
|
|
20241127,165000,84536205000,21100,21100,21100,21100,0
|
|
20241127,164900,84536205000,21100,21100,21100,21100,0
|
|
20241127,164800,84536205000,21100,21100,21100,21100,0
|
|
20241127,164700,84536205000,21100,21100,21100,21100,0
|
|
20241127,164600,84536205000,21100,21100,21100,21100,0
|
|
20241127,164500,84536205000,21100,21100,21100,21100,0
|
|
20241127,164400,84536205000,21100,21100,21100,21100,0
|
|
20241127,164300,84536205000,21100,21100,21100,21100,0
|
|
20241127,164200,84536205000,21100,21100,21100,21100,0
|
|
20241127,164100,84536205000,21100,21100,21100,21100,0
|
|
20241127,164000,84536205000,21100,21100,21100,21100,0
|
|
20241127,163900,84536205000,21100,21100,21100,21100,0
|
|
20241127,163800,84536205000,21100,21100,21100,21100,0
|
|
20241127,163700,84536205000,21100,21100,21100,21100,0
|
|
20241127,163600,84536205000,21100,21100,21100,21100,0
|
|
20241127,163500,84536205000,21100,21100,21100,21100,0
|
|
20241127,163400,84536205000,21100,21100,21100,21100,0
|
|
20241127,163300,84536205000,21100,21100,21100,21100,0
|
|
20241127,163200,84536205000,21100,21100,21100,21100,0
|
|
20241127,163100,84536205000,21100,21100,21100,21100,0
|
|
20241127,163000,84536205000,21100,21100,21100,21100,0
|
|
20241127,162900,84536205000,21100,21100,21100,21100,0
|
|
20241127,162800,84536205000,21100,21100,21100,21100,0
|
|
20241127,162700,84536205000,21100,21100,21100,21100,0
|
|
20241127,162600,84536205000,21100,21100,21100,21100,0
|
|
20241127,162500,84536205000,21100,21100,21100,21100,0
|
|
20241127,162400,84536205000,21100,21100,21100,21100,0
|
|
20241127,162300,84536205000,21100,21100,21100,21100,0
|
|
20241127,162200,84536205000,21100,21100,21100,21100,108791
|
|
20241127,162100,84536205000,21100,21100,21100,21100,0
|
|
20241127,162000,84536205000,21100,21100,21100,21100,0
|
|
20241127,161900,84536205000,21100,21100,21100,21100,0
|
|
20241127,161800,84536205000,21100,21100,21100,21100,0
|
|
20241127,161700,84536205000,21100,21100,21100,21100,0
|
|
20241127,161600,84536205000,21100,21100,21100,21100,0
|
|
20241127,161500,84536205000,21100,21100,21100,21100,0
|
|
20241127,161400,84536205000,21100,21100,21100,21100,0
|
|
20241127,161300,84536205000,21100,21100,21100,21100,0
|
|
20241127,161200,84536205000,21100,21100,21100,21100,0
|
|
20241127,161100,84536205000,21100,21100,21100,21100,0
|
|
20241127,161000,84536205000,21100,21100,21100,21100,0
|
|
20241127,160900,84536205000,21100,21100,21100,21100,0
|
|
20241127,160800,84536205000,21100,21100,21100,21100,0
|
|
20241127,160700,84536205000,21100,21100,21100,21100,0
|
|
20241127,160600,84536205000,21100,21100,21100,21100,0
|
|
20241127,160500,84536205000,21100,21100,21100,21100,0
|
|
20241127,160400,84536205000,21100,21100,21100,21100,0
|
|
20241127,160300,84536205000,21100,21100,21100,21100,0
|
|
20241127,160200,84536205000,21100,21100,21100,21100,0
|
|
20241127,160100,84536205000,21100,21100,21100,21100,0
|
|
20241127,160000,84536205000,21100,21100,21100,21100,0
|
|
20241127,155900,84536205000,21100,21100,21100,21100,0
|
|
20241127,155800,84536205000,21100,21100,21100,21100,0
|
|
20241127,155700,84536205000,21100,21100,21100,21100,0
|
|
20241127,155600,84536205000,21100,21100,21100,21100,0
|
|
20241127,155500,84536205000,21100,21100,21100,21100,0
|
|
20241127,155400,84536205000,21100,21100,21100,21100,0
|
|
20241127,155300,84536205000,21100,21100,21100,21100,0
|
|
20241127,155200,84536205000,21100,21100,21100,21100,108791
|
|
20241127,155100,84536205000,21100,21100,21100,21100,0
|
|
20241127,155000,84536205000,21100,21100,21100,21100,0
|
|
20241127,154900,84536205000,21100,21100,21100,21100,0
|
|
20241127,154800,84536205000,21100,21100,21100,21100,0
|
|
20241127,154700,84536205000,21100,21100,21100,21100,0
|
|
20241127,154600,84536205000,21100,21100,21100,21100,0
|
|
20241127,154500,84536205000,21100,21100,21100,21100,0
|
|
20241127,154400,84536205000,21100,21100,21100,21100,0
|
|
20241127,154300,84536205000,21100,21100,21100,21100,0
|
|
20241127,154200,84536205000,21100,21100,21100,21100,0
|
|
20241127,154100,84536205000,21100,21100,21100,21100,0
|
|
20241127,154000,84536205000,21100,21100,21100,21100,0
|
|
20241127,153900,84536205000,21100,21100,21100,21100,0
|
|
20241127,153800,84536205000,21100,21100,21100,21100,0
|
|
20241127,153700,84536205000,21100,21100,21100,21100,0
|
|
20241127,153600,84536205000,21100,21100,21100,21100,0
|
|
20241127,153500,84536205000,21100,21100,21100,21100,0
|
|
20241127,153400,84536205000,21100,21100,21100,21100,0
|
|
20241127,153300,84536205000,21100,21100,21100,21100,0
|
|
20241127,153200,84536205000,21100,21100,21100,21100,0
|
|
20241127,153100,84536205000,21100,21100,21100,21100,0
|
|
20241127,153000,84536205000,21100,21100,21100,21100,108791
|
|
20241127,152900,82240714900,21100,21100,21100,21100,0
|
|
20241127,152800,82240714900,21100,21100,21100,21100,0
|
|
20241127,152700,82240714900,21100,21100,21100,21100,0
|
|
20241127,152600,82240714900,21100,21100,21100,21100,0
|
|
20241127,152500,82240714900,21100,21100,21100,21100,0
|
|
20241127,152400,82240714900,21100,21100,21100,21100,0
|
|
20241127,152300,82240714900,21100,21100,21100,21100,0
|
|
20241127,152200,82240714900,21100,21100,21100,21100,0
|
|
20241127,152100,82240714900,21100,21100,21100,21100,0
|
|
20241127,152000,82240714900,21100,21100,21100,21100,0
|
|
20241127,151900,82240714900,21100,21050,21100,21000,29823
|
|
20241127,151800,81613286600,21050,21050,21050,21000,37490
|
|
20241127,151700,80825476550,21000,21000,21050,21000,34301
|
|
20241127,151600,80104857500,21050,21000,21050,21000,6311
|
|
20241127,151500,79972197850,21000,21000,21050,21000,19619
|
|
20241127,151400,79559620350,21000,21050,21050,21000,9725
|
|
20241127,151300,79355212900,21000,21050,21050,21000,8383
|
|
20241127,151200,79178956300,21050,21050,21050,21000,27352
|
|
20241127,151100,78603383600,21050,21050,21050,21000,7809
|
|
20241127,151000,78439334850,21050,21000,21050,21000,8084
|
|
20241127,150900,78269487000,21000,21000,21050,21000,12286
|
|
20241127,150800,78011209100,21000,21050,21050,21000,18686
|
|
20241127,150700,77618251000,21050,21050,21050,21000,6719
|
|
20241127,150600,77477081450,21050,21000,21050,21000,42190
|
|
20241127,150500,76590990000,21000,21050,21050,21000,10380
|
|
20241127,150400,76372659050,21050,21000,21050,21000,5913
|
|
20241127,150300,76248342350,21000,21050,21100,21000,16760
|
|
20241127,150200,75895560650,21100,21100,21100,21050,16743
|
|
20241127,150100,75543093000,21100,21000,21100,21000,11588
|
|
20241127,150000,75299108100,21000,21050,21100,21000,15439
|
|
20241127,145900,74974102450,21050,21050,21100,21000,90307
|
|
20241127,145800,73072978450,21100,21100,21100,21050,9549
|
|
20241127,145700,72871796700,21100,21100,21100,21050,13770
|
|
20241127,145600,72581845500,21050,21050,21100,21050,11166
|
|
20241127,145500,72346482600,21100,21050,21100,21050,5943
|
|
20241127,145400,72221348500,21100,21050,21100,21050,5786
|
|
20241127,145300,72099521550,21050,21050,21100,21050,7225
|
|
20241127,145200,71947214300,21050,21100,21100,21050,7179
|
|
20241127,145100,71796013650,21050,21050,21100,21050,6140
|
|
20241127,145000,71666735950,21100,21050,21100,21050,4803
|
|
20241127,144900,71565596200,21050,21050,21100,21050,6924
|
|
20241127,144800,71419782200,21050,21100,21100,21050,7186
|
|
20241127,144700,71268376150,21050,21050,21100,21050,4988
|
|
20241127,144600,71163370950,21050,21100,21100,21050,5764
|
|
20241127,144500,71042003700,21050,21050,21100,21050,13860
|
|
20241127,144400,70750175050,21100,21050,21100,21050,7278
|
|
20241127,144300,70596785800,21050,21050,21100,21050,5952
|
|
20241127,144200,70471421300,21050,21050,21100,21050,7415
|
|
20241127,144100,70315202700,21050,21100,21100,21050,4393
|
|
20241127,144000,70222684650,21100,21100,21100,21050,3934
|
|
20241127,143900,70139832150,21100,21050,21100,21050,6943
|
|
20241127,143800,69993514500,21100,21050,21150,21050,23145
|
|
20241127,143700,69505310150,21100,21050,21100,21050,7507
|
|
20241127,143600,69347064850,21050,21100,21100,21050,6272
|
|
20241127,143500,69214886150,21100,21050,21100,21050,8966
|
|
20241127,143400,69026115250,21050,21100,21100,21050,5256
|
|
20241127,143300,68915374600,21050,21050,21150,21050,28785
|
|
20241127,143200,68308029800,21100,21050,21100,21050,6097
|
|
20241127,143100,68179566200,21050,21100,21100,21050,17070
|
|
20241127,143000,67819632050,21050,21050,21100,21050,7098
|
|
20241127,142900,67670072150,21100,21050,21100,21050,15578
|
|
20241127,142800,67341543750,21100,21100,21100,21050,3913
|
|
20241127,142700,67259137400,21100,21100,21100,21050,5875
|
|
20241127,142600,67135375750,21100,21050,21100,21050,4801
|
|
20241127,142500,67034253200,21100,21100,21100,21050,6179
|
|
20241127,142400,66903995700,21100,21050,21100,21050,7041
|
|
20241127,142300,66755699800,21050,21050,21100,21050,14554
|
|
20241127,142200,66448964400,21100,21100,21100,21050,11563
|
|
20241127,142100,66205474750,21050,21050,21100,21050,33538
|
|
20241127,142000,65498008100,21100,21050,21100,21050,6784
|
|
20241127,141900,65355114200,21050,21050,21100,21050,8902
|
|
20241127,141800,65167666000,21100,21050,21100,21050,7907
|
|
20241127,141700,65001175300,21050,21050,21100,21050,13760
|
|
20241127,141600,64711474650,21100,21100,21100,21050,10071
|
|
20241127,141500,64499454350,21100,21100,21150,21050,17109
|
|
20241127,141400,64138571900,21150,21150,21150,21100,9141
|
|
20241127,141300,63945386150,21100,21150,21150,21100,4587
|
|
20241127,141200,63848537000,21100,21100,21150,21100,5870
|
|
20241127,141100,63724533700,21100,21150,21150,21100,5101
|
|
20241127,141000,63616810150,21150,21100,21150,21100,3975
|
|
20241127,140900,63532850800,21150,21150,21150,21100,4992
|
|
20241127,140800,63427442950,21150,21100,21150,21100,4351
|
|
20241127,140700,63335604900,21100,21150,21150,21100,3865
|
|
20241127,140600,63254028350,21150,21100,21150,21100,5169
|
|
20241127,140500,63144852050,21150,21100,21150,21100,25756
|
|
20241127,140400,62601023650,21100,21150,21150,21100,10137
|
|
20241127,140300,62386707800,21150,21100,21150,21100,2769
|
|
20241127,140200,62328257600,21100,21100,21150,21050,24606
|
|
20241127,140100,61809179900,21100,21100,21100,21050,4074
|
|
20241127,140000,61723307450,21100,21050,21100,21050,4141
|
|
20241127,135900,61636001350,21100,21100,21100,21050,3010
|
|
20241127,135800,61572597800,21050,21100,21100,21050,3688
|
|
20241127,135700,61494943100,21100,21050,21100,21050,3223
|
|
20241127,135600,61427053450,21100,21050,21100,21050,3732
|
|
20241127,135500,61348456450,21100,21050,21100,21050,13760
|
|
20241127,135400,61058259600,21050,21050,21100,21050,5887
|
|
20241127,135300,60934252750,21050,21050,21100,21000,6451
|
|
20241127,135200,60798384800,21100,21050,21100,21000,12190
|
|
20241127,135100,60541783050,21100,21050,21100,21050,17050
|
|
20241127,135000,60182857650,21050,21050,21100,21050,4680
|
|
20241127,134900,60084328550,21050,21100,21100,21050,8305
|
|
20241127,134800,59909477350,21100,21050,21100,21050,4378
|
|
20241127,134700,59817288000,21050,21100,21100,21050,4709
|
|
20241127,134600,59718154300,21100,21050,21100,21050,3675
|
|
20241127,134500,59640747000,21050,21100,21100,21050,3476
|
|
20241127,134400,59567559850,21100,21050,21100,21050,4226
|
|
20241127,134300,59478563200,21100,21050,21100,21050,2602
|
|
20241127,134200,59423766400,21100,21050,21100,21050,7421
|
|
20241127,134100,59267504100,21050,21100,21100,21050,3972
|
|
20241127,134000,59183866250,21050,21100,21100,21050,3957
|
|
20241127,133900,59100556350,21100,21050,21100,21050,3127
|
|
20241127,133800,59034711100,21100,21100,21100,21050,10893
|
|
20241127,133700,58805360000,21050,21050,21100,21050,25073
|
|
20241127,133600,58277563350,21050,21100,21100,21050,23900
|
|
20241127,133500,57774409600,21100,21050,21100,21050,4412
|
|
20241127,133400,57681464300,21050,21100,21100,21050,2966
|
|
20241127,133300,57618987000,21100,21100,21100,21050,2552
|
|
20241127,133200,57565194950,21100,21100,21100,21050,3764
|
|
20241127,133100,57485889900,21050,21100,21100,21050,6103
|
|
20241127,133000,57357319600,21100,21050,21100,21050,7759
|
|
20241127,132900,57193922150,21050,21050,21100,21050,13634
|
|
20241127,132800,56906895200,21050,21100,21100,21050,3289
|
|
20241127,132700,56837625650,21050,21050,21100,21050,2916
|
|
20241127,132600,56776226700,21050,21050,21100,21050,4322
|
|
20241127,132500,56685202750,21050,21100,21100,21050,2756
|
|
20241127,132400,56627131150,21050,21100,21100,21050,2774
|
|
20241127,132300,56568718400,21050,21100,21100,21050,1571
|
|
20241127,132200,56535617150,21050,21100,21100,21050,3029
|
|
20241127,132100,56471747300,21050,21100,21100,21050,31977
|
|
20241127,132000,55798606550,21050,21100,21100,21050,21125
|
|
20241127,131900,55353715650,21050,21100,21150,21050,88304
|
|
20241127,131800,53491351750,21100,21100,21150,21100,3644
|
|
20241127,131700,53414433450,21100,21150,21150,21100,996
|
|
20241127,131600,53393390300,21150,21150,21150,21100,1747
|
|
20241127,131500,53356462150,21100,21150,21150,21100,3585
|
|
20241127,131400,53280732900,21150,21100,21150,21100,2358
|
|
20241127,131300,53230876550,21100,21150,21150,21100,5207
|
|
20241127,131200,53120964000,21150,21150,21150,21100,3568
|
|
20241127,131100,53045526700,21100,21150,21150,21100,3025
|
|
20241127,131000,52981651600,21150,21150,21150,21100,3806
|
|
20241127,130900,52901203050,21150,21150,21150,21100,8655
|
|
20241127,130800,52718374250,21150,21150,21150,21100,3130
|
|
20241127,130700,52652216000,21150,21150,21200,21150,15274
|
|
20241127,130600,52329158000,21150,21150,21200,21150,3834
|
|
20241127,130500,52248051600,21200,21150,21200,21150,2234
|
|
20241127,130400,52200769200,21200,21200,21200,21150,1167
|
|
20241127,130300,52176050600,21150,21150,21200,21150,1814
|
|
20241127,130200,52137639950,21150,21150,21200,21150,2666
|
|
20241127,130100,52081178500,21150,21200,21200,21150,1041
|
|
20241127,130000,52059148200,21200,21200,21200,21150,2953
|
|
20241127,125900,51996666050,21200,21200,21200,21150,1052
|
|
20241127,125800,51974389400,21200,21150,21200,21150,1341
|
|
20241127,125700,51946018350,21150,21200,21200,21150,2251
|
|
20241127,125600,51898378400,21150,21150,21200,21150,1185
|
|
20241127,125500,51873292350,21150,21200,21200,21150,1949
|
|
20241127,125400,51832044800,21200,21150,21200,21150,2091
|
|
20241127,125300,51787793100,21200,21200,21200,21100,4122
|
|
20241127,125200,51700637700,21150,21150,21200,21150,3135
|
|
20241127,125100,51634290850,21150,21200,21200,21150,5877
|
|
20241127,125000,51509975000,21150,21200,21200,21150,1903
|
|
20241127,124900,51469650400,21200,21150,21200,21150,913
|
|
20241127,124800,51450320550,21200,21200,21200,21150,3831
|
|
20241127,124700,51369225300,21200,21150,21200,21150,15332
|
|
20241127,124600,51044926050,21150,21200,21200,21150,1042
|
|
20241127,124500,51022864500,21200,21200,21200,21150,2171
|
|
20241127,124400,50976924300,21200,21150,21200,21150,3352
|
|
20241127,124300,50906001300,21200,21150,21200,21150,2355
|
|
20241127,124200,50856175250,21150,21200,21200,21150,1393
|
|
20241127,124100,50826686950,21200,21150,21200,21150,1907
|
|
20241127,124000,50786290600,21200,21150,21200,21150,1121
|
|
20241127,123900,50762559550,21150,21200,21200,21150,844
|
|
20241127,123800,50744686850,21200,21150,21200,21150,3151
|
|
20241127,123700,50678029250,21150,21150,21200,21150,1226
|
|
20241127,123600,50652070550,21150,21150,21200,21150,1952
|
|
20241127,123500,50610754650,21150,21150,21200,21150,1189
|
|
20241127,123400,50585596050,21150,21150,21200,21150,1413
|
|
20241127,123300,50555661150,21150,21150,21200,21150,2425
|
|
20241127,123200,50504331700,21150,21150,21200,21100,2968
|
|
20241127,123100,50441540400,21200,21200,21200,21150,2709
|
|
20241127,123000,50384198900,21150,21150,21200,21100,1735
|
|
20241127,122900,50347494400,21150,21150,21200,21100,4702
|
|
20241127,122800,50248075550,21150,21100,21150,21100,1532
|
|
20241127,122700,50215683250,21150,21200,21200,21100,26845
|
|
20241127,122600,49648038300,21150,21200,21200,21150,3135
|
|
20241127,122500,49581704650,21200,21150,21200,21150,1607
|
|
20241127,122400,49547676500,21200,21150,21200,21150,2432
|
|
20241127,122300,49496213900,21150,21200,21200,21150,2289
|
|
20241127,122200,49447721600,21150,21200,21200,21150,1654
|
|
20241127,122100,49412728800,21200,21200,21200,21150,1172
|
|
20241127,122000,49387901350,21200,21150,21200,21150,1353
|
|
20241127,121900,49359255000,21200,21150,21200,21150,1565
|
|
20241127,121800,49326116750,21150,21150,21200,21150,3431
|
|
20241127,121700,49253525650,21150,21150,21200,21150,1259
|
|
20241127,121600,49226869900,21200,21250,21250,21150,16804
|
|
20241127,121500,48870771400,21250,21250,21250,21200,6207
|
|
20241127,121400,48739140050,21250,21200,21250,21200,838
|
|
20241127,121300,48721355000,21200,21250,21250,21200,1822
|
|
20241127,121200,48682694450,21200,21200,21250,21200,2851
|
|
20241127,121100,48622226850,21200,21250,21250,21200,1210
|
|
20241127,121000,48596542600,21200,21250,21250,21200,1819
|
|
20241127,120900,48557895700,21200,21200,21250,21200,1152
|
|
20241127,120800,48533453100,21200,21200,21250,21200,814
|
|
20241127,120700,48516171450,21200,21200,21250,21200,12081
|
|
20241127,120600,48259453700,21250,21200,21250,21200,815
|
|
20241127,120500,48242152500,21200,21250,21250,21200,1351
|
|
20241127,120400,48213465600,21200,21200,21250,21200,796
|
|
20241127,120300,48196586300,21250,21250,21250,21200,1166
|
|
20241127,120200,48171838750,21250,21250,21250,21200,20784
|
|
20241127,120100,47731187000,21200,21250,21250,21200,11984
|
|
20241127,120000,47477095650,21200,21200,21250,21200,1605
|
|
20241127,115900,47442995950,21250,21250,21250,21200,7101
|
|
20241127,115800,47292373350,21250,21200,21250,21200,2503
|
|
20241127,115700,47239263750,21250,21250,21250,21200,1875
|
|
20241127,115600,47199477400,21250,21200,21250,21200,1416
|
|
20241127,115500,47169443000,21200,21200,21250,21200,1930
|
|
20241127,115400,47128490550,21250,21250,21250,21200,1190
|
|
20241127,115300,47103214900,21200,21250,21250,21200,1991
|
|
20241127,115200,47060919150,21250,21200,21250,21200,1480
|
|
20241127,115100,47029487400,21200,21250,21250,21200,1306
|
|
20241127,115000,47001748150,21250,21250,21250,21200,3256
|
|
20241127,114900,46932627150,21200,21250,21250,21200,1312
|
|
20241127,114800,46904763000,21250,21200,21250,21200,1720
|
|
20241127,114700,46868256650,21200,21250,21300,21200,7862
|
|
20241127,114600,46701187600,21250,21250,21250,21200,6587
|
|
20241127,114500,46561228050,21250,21200,21250,21200,3576
|
|
20241127,114400,46485255050,21200,21200,21250,21200,12622
|
|
20241127,114300,46217121800,21200,21200,21250,21200,1035
|
|
20241127,114200,46195160650,21250,21250,21250,21200,851
|
|
20241127,114100,46177098250,21250,21200,21250,21200,2535
|
|
20241127,114000,46123330600,21250,21200,21250,21200,5487
|
|
20241127,113900,46006953300,21250,21250,21250,21200,3195
|
|
20241127,113800,45939144700,21250,21250,21250,21200,1487
|
|
20241127,113700,45907588100,21250,21250,21250,21200,869
|
|
20241127,113600,45889134850,21250,21200,21250,21200,1272
|
|
20241127,113500,45862143600,21200,21200,21250,21150,34507
|
|
20241127,113400,45130484550,21250,21250,21250,21200,1453
|
|
20241127,113300,45099654000,21200,21250,21250,21200,1823
|
|
20241127,113200,45060971000,21250,21200,21250,21200,5022
|
|
20241127,113100,44954378700,21200,21200,21250,21150,6688
|
|
20241127,113000,44812573900,21200,21150,21200,21100,18302
|
|
20241127,112900,44425461600,21150,21150,21150,21100,1933
|
|
20241127,112800,44384610100,21150,21100,21150,21100,1133
|
|
20241127,112700,44360679250,21100,21150,21150,21100,3193
|
|
20241127,112600,44293180400,21150,21100,21150,21100,1719
|
|
20241127,112500,44256871050,21100,21150,21150,21100,2872
|
|
20241127,112400,44196246350,21150,21100,21150,21100,1406
|
|
20241127,112300,44166561300,21150,21150,21150,21100,1133
|
|
20241127,112200,44142638800,21100,21150,21150,21100,7966
|
|
20241127,112100,43974440050,21150,21150,21150,21100,3570
|
|
20241127,112000,43899082050,21100,21150,21150,21100,5740
|
|
20241127,111900,43777954500,21100,21100,21150,21100,7741
|
|
20241127,111800,43614598300,21150,21150,21150,21100,8194
|
|
20241127,111700,43441680950,21150,21100,21150,21100,6569
|
|
20241127,111600,43303062200,21150,21150,21150,21100,2152
|
|
20241127,111500,43257618700,21100,21100,21150,21100,1864
|
|
20241127,111400,43218281200,21100,21150,21150,21100,4345
|
|
20241127,111300,43126556150,21100,21150,21150,21100,1042
|
|
20241127,111200,43104544950,21150,21100,21150,21100,1807
|
|
20241127,111100,43066386900,21150,21100,21150,21100,2409
|
|
20241127,111000,43015526850,21150,21150,21150,21100,1308
|
|
20241127,110900,42987880850,21100,21150,21150,21100,1596
|
|
20241127,110800,42954168200,21150,21100,21150,21100,1441
|
|
20241127,110700,42923740800,21150,21100,21150,21100,9365
|
|
20241127,110600,42726109350,21100,21100,21150,21100,4420
|
|
20241127,110500,42632824450,21150,21100,21150,21100,50321
|
|
20241127,110400,41570978900,21150,21150,21150,21100,1643
|
|
20241127,110300,41536269550,21150,21100,21150,21100,1543
|
|
20241127,110200,41503660500,21100,21150,21150,21100,2175
|
|
20241127,110100,41457760300,21100,21150,21150,21100,1610
|
|
20241127,110000,41423758800,21100,21100,21200,21100,6344
|
|
20241127,105900,41289665150,21100,21200,21200,21100,12501
|
|
20241127,105800,41025277550,21150,21100,21200,21100,6014
|
|
20241127,105700,40898061350,21150,21150,21200,21100,2684
|
|
20241127,105600,40841326250,21100,21200,21200,21100,21504
|
|
20241127,105500,40386489550,21200,21200,21200,21150,1745
|
|
20241127,105400,40349540850,21200,21150,21200,21150,1591
|
|
20241127,105300,40315876650,21150,21200,21200,21150,2403
|
|
20241127,105200,40265014650,21200,21150,21200,21100,9561
|
|
20241127,105100,40062781250,21100,21150,21150,21100,3371
|
|
20241127,105000,39991520150,21150,21150,21150,21100,14636
|
|
20241127,104900,39682532150,21150,21200,21200,21100,27457
|
|
20241127,104800,39101825300,21200,21150,21200,21150,4158
|
|
20241127,104700,39013799800,21150,21200,21200,21150,1412
|
|
20241127,104600,38983868850,21200,21200,21200,21150,2016
|
|
20241127,104500,38941155200,21200,21200,21200,21150,5173
|
|
20241127,104400,38831515800,21200,21150,21200,21150,2372
|
|
20241127,104300,38781280750,21200,21250,21250,21150,2112
|
|
20241127,104200,38736500850,21200,21200,21250,21150,8620
|
|
20241127,104100,38553753700,21250,21250,21250,21150,18474
|
|
20241127,104000,38162083200,21250,21200,21250,21200,6423
|
|
20241127,103900,38025865600,21200,21250,21250,21150,22044
|
|
20241127,103800,37558496850,21250,21150,21250,21150,119080
|
|
20241127,103700,35035095250,21200,21150,21200,21150,13587
|
|
20241127,103600,34747696750,21200,21200,21200,21150,2386
|
|
20241127,103500,34697215850,21200,21200,21200,21150,9190
|
|
20241127,103400,34502791050,21200,21150,21200,21150,4057
|
|
20241127,103300,34416954800,21200,21200,21200,21150,5698
|
|
20241127,103200,34296402500,21150,21150,21200,21150,7437
|
|
20241127,103100,34139091550,21200,21200,21200,21150,2531
|
|
20241127,103000,34085543450,21150,21150,21200,21150,6599
|
|
20241127,102900,33945955950,21150,21200,21200,21150,5271
|
|
20241127,102800,33834441400,21200,21150,21200,21150,3858
|
|
20241127,102700,33752785700,21200,21150,21200,21150,13373
|
|
20241127,102600,33469783600,21200,21200,21200,21150,2015
|
|
20241127,102500,33427077100,21200,21200,21200,21150,3078
|
|
20241127,102400,33361897900,21150,21200,21250,21150,4443
|
|
20241127,102300,33267616400,21250,21200,21250,21200,2644
|
|
20241127,102200,33211523650,21200,21250,21250,21200,14108
|
|
20241127,102100,32912414150,21200,21200,21250,21200,3440
|
|
20241127,102000,32839478600,21250,21250,21250,21200,6235
|
|
20241127,101900,32707201950,21200,21200,21250,21200,25948
|
|
20241127,101800,32156995250,21200,21200,21250,21200,66745
|
|
20241127,101700,30741984000,21200,21250,21250,21200,1264
|
|
20241127,101600,30715153300,21250,21200,21250,21200,4578
|
|
20241127,101500,30618069350,21200,21250,21250,21200,6014
|
|
20241127,101400,30490501900,21250,21200,21250,21200,4999
|
|
20241127,101300,30384409800,21200,21200,21250,21200,5106
|
|
20241127,101200,30276143700,21200,21250,21250,21200,3689
|
|
20241127,101100,30197851650,21250,21200,21250,21200,1523
|
|
20241127,101000,30165545700,21250,21250,21250,21200,1138
|
|
20241127,100900,30141402500,21200,21250,21250,21200,2799
|
|
20241127,100800,30082006550,21250,21250,21250,21200,4755
|
|
20241127,100700,29981169350,21200,21250,21300,21200,30217
|
|
20241127,100600,29339458950,21250,21300,21300,21250,2370
|
|
20241127,100500,29289031450,21250,21300,21300,21250,3189
|
|
20241127,100400,29221219300,21250,21300,21300,21250,2658
|
|
20241127,100300,29164708050,21250,21300,21300,21250,822
|
|
20241127,100200,29147220300,21300,21250,21300,21250,3067
|
|
20241127,100100,29082008450,21300,21250,21300,21200,7956
|
|
20241127,100000,28912947300,21250,21200,21250,21200,3827
|
|
20241127,095900,28831672700,21200,21250,21250,21200,2159
|
|
20241127,095800,28785832500,21250,21300,21300,21200,32127
|
|
20241127,095700,28102835350,21300,21250,21300,21250,4386
|
|
20241127,095600,28009512050,21300,21300,21300,21250,2870
|
|
20241127,095500,27948419100,21300,21300,21300,21250,1675
|
|
20241127,095400,27912774150,21300,21300,21300,21250,2098
|
|
20241127,095300,27868128000,21300,21300,21300,21250,3067
|
|
20241127,095200,27802937100,21250,21300,21300,21250,3636
|
|
20241127,095100,27725564400,21300,21250,21300,21250,3050
|
|
20241127,095000,27660650500,21250,21300,21300,21250,1219
|
|
20241127,094900,27634722150,21250,21250,21300,21250,4368
|
|
20241127,094800,27541885200,21250,21300,21300,21200,7691
|
|
20241127,094700,27378443800,21300,21300,21300,21250,6889
|
|
20241127,094600,27231782900,21300,21350,21400,21250,41047
|
|
20241127,094500,26355944050,21350,21400,21400,21350,14167
|
|
20241127,094400,26052824900,21400,21350,21400,21350,7474
|
|
20241127,094300,25893003600,21400,21350,21400,21350,8044
|
|
20241127,094200,25721128300,21350,21400,21400,21350,12694
|
|
20241127,094100,25449959950,21400,21300,21400,21300,43732
|
|
20241127,094000,24516403150,21350,21300,21350,21250,24331
|
|
20241127,093900,23998161650,21250,21250,21300,21200,15084
|
|
20241127,093800,23677615950,21200,21200,21250,21200,2233
|
|
20241127,093700,23630223850,21200,21250,21250,21200,4437
|
|
20241127,093600,23536065050,21250,21300,21300,21200,25282
|
|
20241127,093500,22998727700,21250,21250,21300,21250,3061
|
|
20241127,093400,22933594200,21250,21100,21300,21100,51400
|
|
20241127,093300,21842670550,21100,21200,21200,21100,28336
|
|
20241127,093200,21242995400,21200,21200,21200,21150,7957
|
|
20241127,093100,21074478500,21200,21250,21300,21150,41169
|
|
20241127,093000,20200629250,21250,21200,21250,21200,6269
|
|
20241127,092900,20067533250,21200,21150,21250,21100,27612
|
|
20241127,092800,19483428750,21100,21100,21150,21100,36082
|
|
20241127,092700,18722045850,21100,21150,21150,21100,9451
|
|
20241127,092600,18522608700,21150,21150,21200,21100,25522
|
|
20241127,092500,17982795100,21150,21150,21150,21100,10303
|
|
20241127,092400,17764977000,21200,21150,21200,21100,28322
|
|
20241127,092300,17166696300,21150,21150,21200,21100,19487
|
|
20241127,092200,16754593550,21200,21200,21250,21150,16224
|
|
20241127,092100,16410688750,21250,21250,21300,21200,30868
|
|
20241127,092000,15755191150,21250,21250,21300,21250,26880
|
|
20241127,091900,15183848450,21300,21300,21350,21250,20100
|
|
20241127,091800,14755752150,21250,21250,21300,21250,9809
|
|
20241127,091700,14546980100,21250,21250,21300,21250,6148
|
|
20241127,091600,14416279850,21250,21300,21300,21250,5101
|
|
20241127,091500,14307797550,21300,21200,21300,21200,21277
|
|
20241127,091400,13855651300,21250,21300,21300,21200,40234
|
|
20241127,091300,13000512050,21300,21400,21400,21250,66493
|
|
20241127,091200,11581803300,21400,21400,21400,21350,23846
|
|
20241127,091100,11071801700,21400,21350,21400,21300,47739
|
|
20241127,091000,10052566400,21350,21300,21350,21250,29611
|
|
20241127,090900,9421364350,21250,21150,21300,21150,57866
|
|
20241127,090800,8195381450,21200,21200,21250,21150,12515
|
|
20241127,090700,7930180150,21200,21250,21250,21150,32885
|
|
20241127,090600,7232359500,21250,21350,21400,21200,92220
|
|
20241127,090500,5267294800,21350,21250,21350,21200,66677
|
|
20241127,090400,3848057950,21250,21150,21250,21150,12259
|
|
20241127,090300,3587902750,21150,21150,21200,21100,18137
|
|
20241127,090200,3203894500,21150,21150,21200,21100,21380
|
|
20241127,090100,2751789950,21150,21200,21200,21050,35453
|
|
20241127,090000,2003304600,21200,21050,21200,21000,89628
|