622 lines
34 KiB
CSV
622 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,191900,83382016000,21450,21450,21450,21450,216688
|
|
20241128,191800,83382016000,21450,21450,21450,21450,0
|
|
20241128,191700,83382016000,21450,21450,21450,21450,0
|
|
20241128,191600,83382016000,21450,21450,21450,21450,0
|
|
20241128,191500,83382016000,21450,21450,21450,21450,0
|
|
20241128,191400,83382016000,21450,21450,21450,21450,0
|
|
20241128,191300,83382016000,21450,21450,21450,21450,0
|
|
20241128,191200,83382016000,21450,21450,21450,21450,0
|
|
20241128,191100,83382016000,21450,21450,21450,21450,0
|
|
20241128,191000,83382016000,21450,21450,21450,21450,0
|
|
20241128,190900,83382016000,21450,21450,21450,21450,0
|
|
20241128,190800,83382016000,21450,21450,21450,21450,0
|
|
20241128,190700,83382016000,21450,21450,21450,21450,0
|
|
20241128,190600,83382016000,21450,21450,21450,21450,0
|
|
20241128,190500,83382016000,21450,21450,21450,21450,0
|
|
20241128,190400,83382016000,21450,21450,21450,21450,0
|
|
20241128,190300,83382016000,21450,21450,21450,21450,0
|
|
20241128,190200,83382016000,21450,21450,21450,21450,0
|
|
20241128,190100,83382016000,21450,21450,21450,21450,0
|
|
20241128,190000,83382016000,21450,21450,21450,21450,0
|
|
20241128,185900,83382016000,21450,21450,21450,21450,0
|
|
20241128,185800,83382016000,21450,21450,21450,21450,0
|
|
20241128,185700,83382016000,21450,21450,21450,21450,0
|
|
20241128,185600,83382016000,21450,21450,21450,21450,0
|
|
20241128,185500,83382016000,21450,21450,21450,21450,0
|
|
20241128,185400,83382016000,21450,21450,21450,21450,0
|
|
20241128,185300,83382016000,21450,21450,21450,21450,0
|
|
20241128,185200,83382016000,21450,21450,21450,21450,0
|
|
20241128,185100,83382016000,21450,21450,21450,21450,0
|
|
20241128,185000,83382016000,21450,21450,21450,21450,0
|
|
20241128,184900,83382016000,21450,21450,21450,21450,216688
|
|
20241128,184800,83382016000,21450,21450,21450,21450,0
|
|
20241128,184700,83382016000,21450,21450,21450,21450,0
|
|
20241128,184600,83382016000,21450,21450,21450,21450,0
|
|
20241128,184500,83382016000,21450,21450,21450,21450,0
|
|
20241128,184400,83382016000,21450,21450,21450,21450,0
|
|
20241128,184300,83382016000,21450,21450,21450,21450,0
|
|
20241128,184200,83382016000,21450,21450,21450,21450,0
|
|
20241128,184100,83382016000,21450,21450,21450,21450,0
|
|
20241128,184000,83382016000,21450,21450,21450,21450,0
|
|
20241128,183900,83382016000,21450,21450,21450,21450,0
|
|
20241128,183800,83382016000,21450,21450,21450,21450,0
|
|
20241128,183700,83382016000,21450,21450,21450,21450,0
|
|
20241128,183600,83382016000,21450,21450,21450,21450,0
|
|
20241128,183500,83382016000,21450,21450,21450,21450,0
|
|
20241128,183400,83382016000,21450,21450,21450,21450,0
|
|
20241128,183300,83382016000,21450,21450,21450,21450,0
|
|
20241128,183200,83382016000,21450,21450,21450,21450,0
|
|
20241128,183100,83382016000,21450,21450,21450,21450,0
|
|
20241128,183000,83382016000,21450,21450,21450,21450,0
|
|
20241128,182900,83382016000,21450,21450,21450,21450,0
|
|
20241128,182800,83382016000,21450,21450,21450,21450,0
|
|
20241128,182700,83382016000,21450,21450,21450,21450,0
|
|
20241128,182600,83382016000,21450,21450,21450,21450,0
|
|
20241128,182500,83382016000,21450,21450,21450,21450,0
|
|
20241128,182400,83382016000,21450,21450,21450,21450,0
|
|
20241128,182300,83382016000,21450,21450,21450,21450,0
|
|
20241128,182200,83382016000,21450,21450,21450,21450,0
|
|
20241128,182100,83382016000,21450,21450,21450,21450,0
|
|
20241128,182000,83382016000,21450,21450,21450,21450,0
|
|
20241128,181900,83382016000,21450,21450,21450,21450,216688
|
|
20241128,181800,83382016000,21450,21450,21450,21450,0
|
|
20241128,181700,83382016000,21450,21450,21450,21450,0
|
|
20241128,181600,83382016000,21450,21450,21450,21450,0
|
|
20241128,181500,83382016000,21450,21450,21450,21450,0
|
|
20241128,181400,83382016000,21450,21450,21450,21450,0
|
|
20241128,181300,83382016000,21450,21450,21450,21450,0
|
|
20241128,181200,83382016000,21450,21450,21450,21450,0
|
|
20241128,181100,83382016000,21450,21450,21450,21450,0
|
|
20241128,181000,83382016000,21450,21450,21450,21450,0
|
|
20241128,180900,83382016000,21450,21450,21450,21450,0
|
|
20241128,180800,83382016000,21450,21450,21450,21450,0
|
|
20241128,180700,83382016000,21450,21450,21450,21450,0
|
|
20241128,180600,83382016000,21450,21450,21450,21450,0
|
|
20241128,180500,83382016000,21450,21450,21450,21450,0
|
|
20241128,180400,83382016000,21450,21450,21450,21450,0
|
|
20241128,180300,83382016000,21450,21450,21450,21450,0
|
|
20241128,180200,83382016000,21450,21450,21450,21450,0
|
|
20241128,180100,83382016000,21450,21450,21450,21450,0
|
|
20241128,180000,83382016000,21450,21450,21450,21450,0
|
|
20241128,175900,83382016000,21450,21450,21450,21450,0
|
|
20241128,175800,83382016000,21450,21450,21450,21450,0
|
|
20241128,175700,83382016000,21450,21450,21450,21450,0
|
|
20241128,175600,83382016000,21450,21450,21450,21450,0
|
|
20241128,175500,83382016000,21450,21450,21450,21450,0
|
|
20241128,175400,83382016000,21450,21450,21450,21450,0
|
|
20241128,175300,83382016000,21450,21450,21450,21450,0
|
|
20241128,175200,83382016000,21450,21450,21450,21450,0
|
|
20241128,175100,83382016000,21450,21450,21450,21450,0
|
|
20241128,175000,83382016000,21450,21450,21450,21450,0
|
|
20241128,174900,83382016000,21450,21450,21450,21450,216688
|
|
20241128,174800,83382016000,21450,21450,21450,21450,0
|
|
20241128,174700,83382016000,21450,21450,21450,21450,0
|
|
20241128,174600,83382016000,21450,21450,21450,21450,0
|
|
20241128,174500,83382016000,21450,21450,21450,21450,0
|
|
20241128,174400,83382016000,21450,21450,21450,21450,0
|
|
20241128,174300,83382016000,21450,21450,21450,21450,0
|
|
20241128,174200,83382016000,21450,21450,21450,21450,0
|
|
20241128,174100,83382016000,21450,21450,21450,21450,0
|
|
20241128,174000,83382016000,21450,21450,21450,21450,0
|
|
20241128,173900,83382016000,21450,21450,21450,21450,0
|
|
20241128,173800,83382016000,21450,21450,21450,21450,0
|
|
20241128,173700,83382016000,21450,21450,21450,21450,0
|
|
20241128,173600,83382016000,21450,21450,21450,21450,0
|
|
20241128,173500,83382016000,21450,21450,21450,21450,0
|
|
20241128,173400,83382016000,21450,21450,21450,21450,0
|
|
20241128,173300,83382016000,21450,21450,21450,21450,0
|
|
20241128,173200,83382016000,21450,21450,21450,21450,0
|
|
20241128,173100,83382016000,21450,21450,21450,21450,0
|
|
20241128,173000,83382016000,21450,21450,21450,21450,0
|
|
20241128,172900,83382016000,21450,21450,21450,21450,0
|
|
20241128,172800,83382016000,21450,21450,21450,21450,0
|
|
20241128,172700,83382016000,21450,21450,21450,21450,0
|
|
20241128,172600,83382016000,21450,21450,21450,21450,0
|
|
20241128,172500,83382016000,21450,21450,21450,21450,0
|
|
20241128,172400,83382016000,21450,21450,21450,21450,0
|
|
20241128,172300,83382016000,21450,21450,21450,21450,0
|
|
20241128,172200,83382016000,21450,21450,21450,21450,0
|
|
20241128,172100,83382016000,21450,21450,21450,21450,0
|
|
20241128,172000,83382016000,21450,21450,21450,21450,0
|
|
20241128,171900,83382016000,21450,21450,21450,21450,216688
|
|
20241128,171800,83382016000,21450,21450,21450,21450,0
|
|
20241128,171700,83382016000,21450,21450,21450,21450,0
|
|
20241128,171600,83382016000,21450,21450,21450,21450,0
|
|
20241128,171500,83382016000,21450,21450,21450,21450,0
|
|
20241128,171400,83382016000,21450,21450,21450,21450,0
|
|
20241128,171300,83382016000,21450,21450,21450,21450,0
|
|
20241128,171200,83382016000,21450,21450,21450,21450,0
|
|
20241128,171100,83382016000,21450,21450,21450,21450,0
|
|
20241128,171000,83382016000,21450,21450,21450,21450,0
|
|
20241128,170900,83382016000,21450,21450,21450,21450,0
|
|
20241128,170800,83382016000,21450,21450,21450,21450,0
|
|
20241128,170700,83382016000,21450,21450,21450,21450,0
|
|
20241128,170600,83382016000,21450,21450,21450,21450,0
|
|
20241128,170500,83382016000,21450,21450,21450,21450,0
|
|
20241128,170400,83382016000,21450,21450,21450,21450,0
|
|
20241128,170300,83382016000,21450,21450,21450,21450,0
|
|
20241128,170200,83382016000,21450,21450,21450,21450,0
|
|
20241128,170100,83382016000,21450,21450,21450,21450,0
|
|
20241128,170000,83382016000,21450,21450,21450,21450,0
|
|
20241128,165900,83382016000,21450,21450,21450,21450,0
|
|
20241128,165800,83382016000,21450,21450,21450,21450,0
|
|
20241128,165700,83382016000,21450,21450,21450,21450,0
|
|
20241128,165600,83382016000,21450,21450,21450,21450,0
|
|
20241128,165500,83382016000,21450,21450,21450,21450,0
|
|
20241128,165400,83382016000,21450,21450,21450,21450,0
|
|
20241128,165300,83382016000,21450,21450,21450,21450,0
|
|
20241128,165200,83382016000,21450,21450,21450,21450,0
|
|
20241128,165100,83382016000,21450,21450,21450,21450,0
|
|
20241128,165000,83382016000,21450,21450,21450,21450,0
|
|
20241128,164900,83382016000,21450,21450,21450,21450,216688
|
|
20241128,164800,83382016000,21450,21450,21450,21450,0
|
|
20241128,164700,83382016000,21450,21450,21450,21450,0
|
|
20241128,164600,83382016000,21450,21450,21450,21450,0
|
|
20241128,164500,83382016000,21450,21450,21450,21450,0
|
|
20241128,164400,83382016000,21450,21450,21450,21450,0
|
|
20241128,164300,83382016000,21450,21450,21450,21450,0
|
|
20241128,164200,83382016000,21450,21450,21450,21450,0
|
|
20241128,164100,83382016000,21450,21450,21450,21450,0
|
|
20241128,164000,83382016000,21450,21450,21450,21450,0
|
|
20241128,163900,83382016000,21450,21450,21450,21450,0
|
|
20241128,163800,83382016000,21450,21450,21450,21450,0
|
|
20241128,163700,83382016000,21450,21450,21450,21450,0
|
|
20241128,163600,83382016000,21450,21450,21450,21450,0
|
|
20241128,163500,83382016000,21450,21450,21450,21450,0
|
|
20241128,163400,83382016000,21450,21450,21450,21450,0
|
|
20241128,163300,83382016000,21450,21450,21450,21450,0
|
|
20241128,163200,83382016000,21450,21450,21450,21450,0
|
|
20241128,163100,83382016000,21450,21450,21450,21450,0
|
|
20241128,163000,83382016000,21450,21450,21450,21450,0
|
|
20241128,162900,83382016000,21450,21450,21450,21450,0
|
|
20241128,162800,83382016000,21450,21450,21450,21450,0
|
|
20241128,162700,83382016000,21450,21450,21450,21450,0
|
|
20241128,162600,83382016000,21450,21450,21450,21450,0
|
|
20241128,162500,83382016000,21450,21450,21450,21450,0
|
|
20241128,162400,83382016000,21450,21450,21450,21450,0
|
|
20241128,162300,83382016000,21450,21450,21450,21450,0
|
|
20241128,162200,83382016000,21450,21450,21450,21450,0
|
|
20241128,162100,83382016000,21450,21450,21450,21450,0
|
|
20241128,162000,83382016000,21450,21450,21450,21450,0
|
|
20241128,161900,83382016000,21450,21450,21450,21450,216688
|
|
20241128,161800,83382016000,21450,21450,21450,21450,0
|
|
20241128,161700,83382016000,21450,21450,21450,21450,0
|
|
20241128,161600,83382016000,21450,21450,21450,21450,0
|
|
20241128,161500,83382016000,21450,21450,21450,21450,0
|
|
20241128,161400,83382016000,21450,21450,21450,21450,0
|
|
20241128,161300,83382016000,21450,21450,21450,21450,0
|
|
20241128,161200,83382016000,21450,21450,21450,21450,0
|
|
20241128,161100,83382016000,21450,21450,21450,21450,0
|
|
20241128,161000,83382016000,21450,21450,21450,21450,0
|
|
20241128,160900,83382016000,21450,21450,21450,21450,0
|
|
20241128,160800,83382016000,21450,21450,21450,21450,0
|
|
20241128,160700,83382016000,21450,21450,21450,21450,0
|
|
20241128,160600,83382016000,21450,21450,21450,21450,0
|
|
20241128,160500,83382016000,21450,21450,21450,21450,0
|
|
20241128,160400,83382016000,21450,21450,21450,21450,0
|
|
20241128,160300,83382016000,21450,21450,21450,21450,0
|
|
20241128,160200,83382016000,21450,21450,21450,21450,0
|
|
20241128,160100,83382016000,21450,21450,21450,21450,0
|
|
20241128,160000,83382016000,21450,21450,21450,21450,0
|
|
20241128,155900,83382016000,21450,21450,21450,21450,0
|
|
20241128,155800,83382016000,21450,21450,21450,21450,0
|
|
20241128,155700,83382016000,21450,21450,21450,21450,0
|
|
20241128,155600,83382016000,21450,21450,21450,21450,0
|
|
20241128,155500,83382016000,21450,21450,21450,21450,0
|
|
20241128,155400,83382016000,21450,21450,21450,21450,0
|
|
20241128,155300,83382016000,21450,21450,21450,21450,0
|
|
20241128,155200,83382016000,21450,21450,21450,21450,0
|
|
20241128,155100,83382016000,21450,21450,21450,21450,0
|
|
20241128,155000,83382016000,21450,21450,21450,21450,0
|
|
20241128,154900,83382016000,21450,21450,21450,21450,216688
|
|
20241128,154800,83382016000,21450,21450,21450,21450,0
|
|
20241128,154700,83382016000,21450,21450,21450,21450,0
|
|
20241128,154600,83382016000,21450,21450,21450,21450,0
|
|
20241128,154500,83382016000,21450,21450,21450,21450,0
|
|
20241128,154400,83382016000,21450,21450,21450,21450,0
|
|
20241128,154300,83382016000,21450,21450,21450,21450,0
|
|
20241128,154200,83382016000,21450,21450,21450,21450,0
|
|
20241128,154100,83382016000,21450,21450,21450,21450,0
|
|
20241128,154000,83382016000,21450,21450,21450,21450,0
|
|
20241128,153900,83382016000,21450,21450,21450,21450,0
|
|
20241128,153800,83382016000,21450,21450,21450,21450,0
|
|
20241128,153700,83382016000,21450,21450,21450,21450,0
|
|
20241128,153600,83382016000,21450,21450,21450,21450,0
|
|
20241128,153500,83382016000,21450,21450,21450,21450,0
|
|
20241128,153400,83382016000,21450,21450,21450,21450,0
|
|
20241128,153300,83382016000,21450,21450,21450,21450,0
|
|
20241128,153200,83382016000,21450,21450,21450,21450,0
|
|
20241128,153100,83382016000,21450,21450,21450,21450,0
|
|
20241128,153000,83382016000,21450,21450,21450,21450,216688
|
|
20241128,152900,78734058400,21400,21400,21400,21400,0
|
|
20241128,152800,78734058400,21400,21400,21400,21400,0
|
|
20241128,152700,78734058400,21400,21400,21400,21400,0
|
|
20241128,152600,78734058400,21400,21400,21400,21400,0
|
|
20241128,152500,78734058400,21400,21400,21400,21400,0
|
|
20241128,152400,78734058400,21400,21400,21400,21400,0
|
|
20241128,152300,78734058400,21400,21400,21400,21400,0
|
|
20241128,152200,78734058400,21400,21400,21400,21400,0
|
|
20241128,152100,78734058400,21400,21400,21400,21400,0
|
|
20241128,152000,78734058400,21400,21400,21400,21400,0
|
|
20241128,151900,78734058400,21400,21350,21400,21350,10653
|
|
20241128,151800,78506394650,21350,21400,21400,21350,7750
|
|
20241128,151700,78340898550,21350,21400,21400,21350,4392
|
|
20241128,151600,78247040000,21400,21350,21400,21350,6744
|
|
20241128,151500,78102825650,21350,21350,21400,21350,19078
|
|
20241128,151400,77694571350,21400,21350,21400,21350,3086
|
|
20241128,151300,77628587400,21350,21400,21400,21350,4264
|
|
20241128,151200,77537481450,21400,21400,21400,21350,3219
|
|
20241128,151100,77468656700,21400,21350,21400,21350,3225
|
|
20241128,151000,77399726200,21400,21350,21400,21350,4056
|
|
20241128,150900,77313059050,21350,21400,21400,21350,4636
|
|
20241128,150800,77213931950,21400,21400,21400,21350,5671
|
|
20241128,150700,77092723900,21400,21400,21400,21350,4888
|
|
20241128,150600,76988291250,21400,21350,21400,21350,3281
|
|
20241128,150500,76918088900,21400,21350,21400,21350,2673
|
|
20241128,150400,76860907100,21400,21400,21400,21350,3413
|
|
20241128,150300,76787899550,21350,21400,21400,21350,3057
|
|
20241128,150200,76722501650,21350,21400,21400,21350,2369
|
|
20241128,150100,76671825400,21400,21350,21400,21350,5652
|
|
20241128,150000,76550891950,21350,21450,21450,21350,18680
|
|
20241128,145900,76151059250,21450,21400,21450,21400,4265
|
|
20241128,145800,76059699500,21400,21450,21450,21400,5609
|
|
20241128,145700,75939584750,21450,21450,21450,21400,3273
|
|
20241128,145600,75869435200,21400,21400,21450,21400,7350
|
|
20241128,145500,75712062050,21450,21450,21450,21400,2849
|
|
20241128,145400,75651010000,21400,21450,21450,21400,2280
|
|
20241128,145300,75602132150,21450,21450,21450,21400,3007
|
|
20241128,145200,75537689900,21450,21450,21450,21400,4362
|
|
20241128,145100,75444245750,21450,21450,21450,21400,3954
|
|
20241128,145000,75359542650,21450,21450,21450,21400,2787
|
|
20241128,144900,75299770150,21400,21450,21450,21400,7323
|
|
20241128,144800,75142975800,21450,21400,21450,21400,2085
|
|
20241128,144700,75098271050,21450,21450,21450,21400,2063
|
|
20241128,144600,75054048400,21450,21450,21450,21400,3381
|
|
20241128,144500,74981598300,21450,21400,21450,21400,29109
|
|
20241128,144400,74358439800,21400,21400,21400,21350,7194
|
|
20241128,144300,74204542800,21400,21400,21400,21350,3674
|
|
20241128,144200,74126012300,21400,21400,21400,21350,8215
|
|
20241128,144100,73950549200,21350,21400,21400,21350,1706
|
|
20241128,144000,73914055300,21400,21400,21400,21350,4233
|
|
20241128,143900,73823581300,21400,21400,21400,21350,12087
|
|
20241128,143800,73565456550,21400,21400,21400,21350,2045
|
|
20241128,143700,73521702800,21350,21400,21400,21350,1728
|
|
20241128,143600,73484739700,21400,21350,21400,21350,5480
|
|
20241128,143500,73367497750,21400,21400,21400,21350,6008
|
|
20241128,143400,73239191950,21400,21350,21400,21350,1184
|
|
20241128,143300,73213893300,21350,21400,21400,21350,2636
|
|
20241128,143200,73157583100,21400,21400,21400,21350,699
|
|
20241128,143100,73142630800,21400,21400,21400,21350,1108
|
|
20241128,143000,73118949600,21350,21400,21400,21350,1260
|
|
20241128,142900,73092029450,21350,21350,21400,21300,6578
|
|
20241128,142800,72951660600,21350,21300,21350,21300,1434
|
|
20241128,142700,72921057400,21350,21350,21350,21300,3515
|
|
20241128,142600,72846053400,21300,21350,21350,21300,989
|
|
20241128,142500,72824956700,21350,21350,21350,21300,762
|
|
20241128,142400,72808694950,21350,21400,21400,21300,4546
|
|
20241128,142300,72711655750,21400,21400,21400,21350,3214
|
|
20241128,142200,72643020650,21400,21350,21400,21350,2691
|
|
20241128,142100,72585532150,21400,21400,21400,21300,43422
|
|
20241128,142000,71658468800,21400,21350,21400,21350,6657
|
|
20241128,141900,71516310050,21400,21400,21400,21350,1272
|
|
20241128,141800,71489092550,21400,21400,21400,21350,2589
|
|
20241128,141700,71433709200,21400,21400,21400,21350,824
|
|
20241128,141600,71416079100,21400,21400,21400,21350,2980
|
|
20241128,141500,71352345950,21400,21400,21400,21350,1545
|
|
20241128,141400,71319289000,21350,21350,21400,21350,835
|
|
20241128,141300,71301446850,21400,21400,21400,21350,1440
|
|
20241128,141200,71270635300,21400,21350,21400,21350,2708
|
|
20241128,141100,71212723650,21400,21400,21400,21350,1165
|
|
20241128,141000,71187830150,21400,21350,21400,21350,1182
|
|
20241128,140900,71162548700,21400,21400,21400,21350,1038
|
|
20241128,140800,71140364250,21400,21400,21400,21350,2922
|
|
20241128,140700,71077855300,21400,21400,21400,21350,1767
|
|
20241128,140600,71040062900,21350,21400,21400,21350,1126
|
|
20241128,140500,71015979600,21400,21400,21400,21350,2343
|
|
20241128,140400,70965849900,21400,21400,21400,21350,1488
|
|
20241128,140300,70934022300,21400,21400,21400,21350,679
|
|
20241128,140200,70919501700,21400,21350,21400,21350,858
|
|
20241128,140100,70901148150,21350,21400,21400,21350,1196
|
|
20241128,140000,70875557300,21400,21350,21400,21350,2124
|
|
20241128,135900,70830128300,21400,21350,21400,21350,2974
|
|
20241128,135800,70766487850,21400,21400,21450,21350,2085
|
|
20241128,135700,70721918200,21450,21400,21450,21350,5401
|
|
20241128,135600,70606341050,21400,21400,21400,21350,1399
|
|
20241128,135500,70576402500,21400,21350,21400,21350,1095
|
|
20241128,135400,70552988200,21400,21400,21400,21350,2608
|
|
20241128,135300,70497231650,21400,21400,21400,21350,7221
|
|
20241128,135200,70342722050,21400,21400,21400,21350,1165
|
|
20241128,135100,70317802950,21400,21450,21450,21350,8989
|
|
20241128,135000,70125427150,21400,21450,21450,21400,896
|
|
20241128,134900,70106228550,21450,21400,21450,21400,2316
|
|
20241128,134800,70056634550,21450,21400,21450,21400,2433
|
|
20241128,134700,70004524350,21450,21450,21450,21400,1150
|
|
20241128,134600,69979902650,21450,21450,21450,21400,2743
|
|
20241128,134500,69921153500,21450,21450,21450,21400,1574
|
|
20241128,134400,69887425300,21450,21450,21450,21400,1641
|
|
20241128,134300,69852276650,21450,21450,21450,21400,2000
|
|
20241128,134200,69809418250,21450,21400,21450,21400,6526
|
|
20241128,134100,69669726650,21400,21450,21450,21400,1216
|
|
20241128,134000,69643688850,21450,21450,21450,21400,2301
|
|
20241128,133900,69594399700,21450,21450,21450,21400,1192
|
|
20241128,133800,69568869550,21400,21400,21450,21350,6502
|
|
20241128,133700,69429717500,21400,21400,21400,21350,32565
|
|
20241128,133600,68732861900,21400,21350,21400,21350,2828
|
|
20241128,133500,68672454200,21400,21400,21400,21350,3004
|
|
20241128,133400,68608289600,21400,21350,21400,21300,5791
|
|
20241128,133300,68484674800,21350,21350,21350,21300,1663
|
|
20241128,133200,68449201550,21350,21300,21350,21300,945
|
|
20241128,133100,68429043050,21350,21300,21350,21300,1755
|
|
20241128,133000,68391591900,21350,21350,21350,21300,1857
|
|
20241128,132900,68351973700,21350,21350,21350,21300,876
|
|
20241128,132800,68333274400,21350,21300,21350,21300,2472
|
|
20241128,132700,68280541950,21350,21350,21350,21300,3407
|
|
20241128,132600,68207826200,21350,21350,21350,21300,1434
|
|
20241128,132500,68177224850,21350,21400,21400,21300,3066
|
|
20241128,132400,68111855100,21350,21400,21400,21300,5005
|
|
20241128,132300,68004991800,21400,21350,21400,21350,2977
|
|
20241128,132200,67941407800,21400,21350,21400,21350,1777
|
|
20241128,132100,67903437200,21400,21400,21400,21350,1604
|
|
20241128,132000,67869179350,21400,21400,21400,21350,8118
|
|
20241128,131900,67695821800,21400,21400,21400,21350,2569
|
|
20241128,131800,67640923000,21350,21400,21400,21350,1537
|
|
20241128,131700,67608055450,21400,21350,21400,21300,7683
|
|
20241128,131600,67444010800,21350,21300,21350,21300,2883
|
|
20241128,131500,67382474650,21300,21350,21350,21300,2653
|
|
20241128,131400,67325843550,21350,21350,21350,21300,2008
|
|
20241128,131300,67283012500,21350,21350,21350,21300,2937
|
|
20241128,131200,67220380000,21350,21350,21350,21300,1525
|
|
20241128,131100,67187843400,21350,21350,21350,21300,4294
|
|
20241128,131000,67096236400,21300,21350,21350,21300,1944
|
|
20241128,130900,67054775000,21350,21300,21350,21300,970
|
|
20241128,130800,67034094000,21300,21350,21350,21300,1088
|
|
20241128,130700,67010870950,21350,21350,21350,21300,913
|
|
20241128,130600,66991394550,21350,21350,21350,21300,4056
|
|
20241128,130500,66904927750,21350,21350,21400,21300,2292
|
|
20241128,130400,66856018800,21350,21300,21400,21300,1617
|
|
20241128,130300,66821501600,21300,21350,21400,21300,7092
|
|
20241128,130200,66670119350,21400,21350,21400,21350,1961
|
|
20241128,130100,66628232000,21400,21400,21400,21350,1552
|
|
20241128,130000,66595035450,21400,21350,21400,21350,1008
|
|
20241128,125900,66573487800,21350,21400,21400,21350,751
|
|
20241128,125800,66557432150,21400,21350,21400,21350,1630
|
|
20241128,125700,66522582750,21400,21400,21400,21350,3939
|
|
20241128,125600,66438352200,21400,21350,21400,21300,4724
|
|
20241128,125500,66337399450,21400,21400,21400,21350,1719
|
|
20241128,125400,66300664450,21400,21350,21400,21350,3492
|
|
20241128,125300,66226047700,21400,21350,21400,21350,2602
|
|
20241128,125200,66170487050,21350,21350,21400,21300,1789
|
|
20241128,125100,66132295050,21350,21400,21400,21300,22161
|
|
20241128,125000,65659167450,21400,21400,21400,21350,1161
|
|
20241128,124900,65634347650,21400,21400,21400,21350,1301
|
|
20241128,124800,65606525850,21350,21400,21400,21350,1402
|
|
20241128,124700,65576550800,21400,21350,21400,21350,1751
|
|
20241128,124600,65539116450,21400,21400,21400,21350,1339
|
|
20241128,124500,65510489150,21400,21350,21400,21350,3761
|
|
20241128,124400,65430075500,21400,21350,21400,21350,1945
|
|
20241128,124300,65388487550,21400,21400,21400,21350,2531
|
|
20241128,124200,65334416700,21350,21350,21400,21350,1200
|
|
20241128,124100,65308761650,21350,21400,21400,21350,1391
|
|
20241128,124000,65279018550,21400,21400,21400,21350,1739
|
|
20241128,123900,65241835750,21350,21400,21400,21350,1450
|
|
20241128,123800,65210839450,21400,21350,21400,21350,862
|
|
20241128,123700,65192403800,21400,21350,21400,21350,936
|
|
20241128,123600,65172387050,21400,21400,21400,21350,1667
|
|
20241128,123500,65136734150,21400,21400,21400,21350,2188
|
|
20241128,123400,65089978450,21400,21400,21400,21350,1508
|
|
20241128,123300,65057717600,21400,21400,21400,21350,3112
|
|
20241128,123200,64991170800,21400,21400,21400,21350,906
|
|
20241128,123100,64971792650,21400,21350,21400,21350,1971
|
|
20241128,123000,64929682800,21400,21350,21400,21350,4688
|
|
20241128,122900,64829563700,21350,21400,21400,21350,1695
|
|
20241128,122800,64793350300,21350,21400,21400,21350,1959
|
|
20241128,122700,64751462950,21400,21400,21400,21350,2793
|
|
20241128,122600,64691706550,21400,21400,21400,21350,1862
|
|
20241128,122500,64651928100,21350,21350,21400,21350,1750
|
|
20241128,122400,64614510100,21400,21350,21400,21350,1579
|
|
20241128,122300,64580759200,21350,21400,21400,21350,2125
|
|
20241128,122200,64535319050,21400,21400,21400,21350,1129
|
|
20241128,122100,64511177150,21400,21400,21400,21350,2438
|
|
20241128,122000,64459034750,21350,21400,21450,21350,2309
|
|
20241128,121900,64409647950,21350,21400,21400,21350,2896
|
|
20241128,121800,64347695500,21450,21400,21450,21350,15027
|
|
20241128,121700,64026108250,21400,21400,21450,21350,111749
|
|
20241128,121600,61632503250,21450,21450,21450,21400,3433
|
|
20241128,121500,61558936400,21450,21450,21450,21400,2973
|
|
20241128,121400,61495200400,21450,21400,21450,21350,20980
|
|
20241128,121300,61046114050,21400,21400,21400,21350,3143
|
|
20241128,121200,60978861500,21350,21400,21400,21350,2395
|
|
20241128,121100,60927633200,21350,21400,21400,21350,2087
|
|
20241128,121000,60883025650,21350,21400,21400,21350,1997
|
|
20241128,120900,60840312300,21350,21400,21400,21350,1461
|
|
20241128,120800,60809081100,21400,21350,21400,21350,925
|
|
20241128,120700,60789304800,21350,21400,21400,21350,5063
|
|
20241128,120600,60681063950,21400,21400,21400,21350,6336
|
|
20241128,120500,60545487150,21350,21400,21400,21350,1403
|
|
20241128,120400,60515472150,21400,21350,21400,21350,1896
|
|
20241128,120300,60474974450,21400,21350,21400,21350,1196
|
|
20241128,120200,60449380850,21400,21350,21400,21350,4386
|
|
20241128,120100,60355629150,21400,21400,21400,21350,1364
|
|
20241128,120000,60326479100,21400,21350,21400,21350,2246
|
|
20241128,115900,60278422700,21350,21400,21400,21350,1503
|
|
20241128,115800,60246277700,21400,21350,21400,21350,1708
|
|
20241128,115700,60209751050,21350,21400,21400,21350,3674
|
|
20241128,115600,60131243600,21400,21400,21400,21350,1968
|
|
20241128,115500,60089149650,21350,21400,21400,21350,2546
|
|
20241128,115400,60034685650,21400,21400,21400,21350,1842
|
|
20241128,115300,59995329050,21400,21400,21400,21350,1858
|
|
20241128,115200,59955590800,21350,21350,21400,21350,935
|
|
20241128,115100,59935598750,21400,21350,21400,21350,1520
|
|
20241128,115000,59903085650,21400,21400,21400,21350,2311
|
|
20241128,114900,59853688300,21400,21400,21400,21350,1180
|
|
20241128,114800,59828448500,21350,21350,21400,21350,2164
|
|
20241128,114700,59782186300,21350,21400,21400,21350,3516
|
|
20241128,114600,59707059050,21400,21350,21400,21300,2652
|
|
20241128,114500,59650444200,21350,21350,21350,21300,4129
|
|
20241128,114400,59562310700,21350,21350,21350,21300,3078
|
|
20241128,114300,59496654800,21350,21350,21350,21300,1304
|
|
20241128,114200,59468843800,21350,21350,21350,21300,2350
|
|
20241128,114100,59418672900,21350,21350,21350,21300,2622
|
|
20241128,114000,59362721050,21350,21350,21350,21300,926
|
|
20241128,113900,59342958800,21350,21350,21400,21300,2373
|
|
20241128,113800,59292330550,21400,21350,21400,21300,5887
|
|
20241128,113700,59166772300,21350,21400,21400,21350,8329
|
|
20241128,113600,58988872250,21400,21300,21400,21250,30908
|
|
20241128,113500,58329864050,21250,21300,21300,21250,2121
|
|
20241128,113400,58284724650,21300,21300,21300,21250,907
|
|
20241128,113300,58265413450,21250,21300,21300,21250,7871
|
|
20241128,113200,58097883500,21300,21300,21300,21250,3029
|
|
20241128,113100,58033420800,21300,21300,21300,21250,6418
|
|
20241128,113000,57896771900,21300,21300,21300,21250,1150
|
|
20241128,112900,57872292200,21300,21300,21300,21250,1540
|
|
20241128,112800,57839512100,21250,21300,21300,21250,5181
|
|
20241128,112700,57729395900,21300,21300,21300,21250,3240
|
|
20241128,112600,57660485100,21300,21300,21300,21250,1366
|
|
20241128,112500,57631416900,21300,21250,21300,21250,1607
|
|
20241128,112400,57597221900,21300,21250,21300,21250,5014
|
|
20241128,112300,57490601550,21300,21250,21300,21250,3492
|
|
20241128,112200,57416381150,21250,21300,21300,21250,3911
|
|
20241128,112100,57333233550,21300,21300,21300,21250,4546
|
|
20241128,112000,57236512900,21250,21250,21300,21250,5819
|
|
20241128,111900,57112610700,21300,21350,21350,21250,28830
|
|
20241128,111800,56499774500,21350,21300,21350,21300,3117
|
|
20241128,111700,56433352400,21300,21350,21350,21300,9719
|
|
20241128,111600,56226305500,21350,21350,21400,21300,5763
|
|
20241128,111500,56103397550,21400,21400,21400,21350,5438
|
|
20241128,111400,55987271050,21400,21400,21400,21350,2271
|
|
20241128,111300,55938751850,21350,21400,21400,21350,8506
|
|
20241128,111200,55757102050,21400,21400,21400,21350,1636
|
|
20241128,111100,55722108750,21400,21400,21400,21350,3771
|
|
20241128,111000,55641555100,21400,21400,21400,21350,2533
|
|
20241128,110900,55587446550,21350,21400,21400,21350,1169
|
|
20241128,110800,55562454200,21400,21350,21400,21350,2657
|
|
20241128,110700,55505673000,21400,21350,21400,21300,8074
|
|
20241128,110600,55333290000,21350,21350,21350,21300,4533
|
|
20241128,110500,55236607500,21350,21350,21350,21300,6238
|
|
20241128,110400,55103582200,21350,21350,21350,21300,5139
|
|
20241128,110300,54993940250,21300,21300,21400,21250,27831
|
|
20241128,110200,54400775950,21300,21300,21300,21250,8775
|
|
20241128,110100,54214275700,21300,21300,21300,21250,13477
|
|
20241128,110000,53927816800,21250,21250,21300,21250,28047
|
|
20241128,105900,53331582600,21250,21300,21350,21250,37919
|
|
20241128,105800,52524150950,21300,21400,21450,21300,87093
|
|
20241128,105700,50663144800,21450,21450,21450,21400,1898
|
|
20241128,105600,50622462900,21450,21450,21450,21400,2245
|
|
20241128,105500,50574382650,21450,21450,21450,21400,2039
|
|
20241128,105400,50530737600,21450,21450,21450,21400,1105
|
|
20241128,105300,50507038800,21450,21450,21450,21400,3072
|
|
20241128,105200,50441208500,21450,21400,21450,21400,2102
|
|
20241128,105100,50396156850,21450,21500,21500,21400,37194
|
|
20241128,105000,49597608700,21500,21500,21500,21450,6065
|
|
20241128,104900,49467282350,21500,21450,21500,21450,3110
|
|
20241128,104800,49400527550,21450,21450,21500,21450,19237
|
|
20241128,104700,48987382500,21450,21450,21500,21450,3472
|
|
20241128,104600,48912840400,21450,21500,21500,21450,2050
|
|
20241128,104500,48868781500,21450,21500,21500,21450,2200
|
|
20241128,104400,48821548700,21500,21450,21500,21450,2363
|
|
20241128,104300,48770819950,21500,21450,21500,21450,1420
|
|
20241128,104200,48740335450,21500,21500,21500,21450,1624
|
|
20241128,104100,48705469600,21450,21500,21500,21450,4232
|
|
20241128,104000,48614529650,21450,21450,21500,21450,21889
|
|
20241128,103900,48144869550,21450,21550,21550,21450,26598
|
|
20241128,103800,47573275950,21550,21550,21550,21500,2372
|
|
20241128,103700,47522226750,21500,21550,21550,21500,7147
|
|
20241128,103600,47368504600,21550,21550,21600,21500,2281
|
|
20241128,103500,47319350150,21550,21550,21600,21500,3212
|
|
20241128,103400,47250153750,21550,21550,21600,21500,5814
|
|
20241128,103300,47124927850,21550,21550,21550,21500,6928
|
|
20241128,103200,46975656950,21500,21550,21550,21500,6016
|
|
20241128,103100,46846036300,21550,21600,21600,21500,6225
|
|
20241128,103000,46711911150,21600,21600,21600,21550,3727
|
|
20241128,102900,46631507100,21600,21600,21600,21550,3335
|
|
20241128,102800,46559515000,21600,21550,21600,21500,6618
|
|
20241128,102700,46416829000,21550,21600,21600,21500,4369
|
|
20241128,102600,46322688200,21550,21600,21600,21550,10819
|
|
20241128,102500,46089467100,21600,21600,21600,21550,2296
|
|
20241128,102400,46039902500,21600,21600,21600,21550,2386
|
|
20241128,102300,45988458800,21600,21600,21600,21550,1609
|
|
20241128,102200,45953717050,21600,21650,21650,21550,11890
|
|
20241128,102100,45696853500,21600,21650,21650,21600,3143
|
|
20241128,102000,45628866750,21650,21650,21650,21600,4273
|
|
20241128,101900,45536408100,21650,21650,21650,21600,2420
|
|
20241128,101800,45484029050,21600,21600,21650,21550,14040
|
|
20241128,101700,45180600950,21550,21550,21600,21500,49031
|
|
20241128,101600,44123124100,21550,21550,21550,21500,3694
|
|
20241128,101500,44043559650,21550,21550,21550,21500,2728
|
|
20241128,101400,43984836950,21500,21550,21550,21500,2730
|
|
20241128,101300,43926032600,21500,21550,21550,21500,3557
|
|
20241128,101200,43849488050,21550,21550,21550,21500,10232
|
|
20241128,101100,43629379500,21550,21500,21550,21500,6450
|
|
20241128,101000,43490650900,21550,21500,21550,21500,7336
|
|
20241128,100900,43332803150,21550,21550,21550,21500,5359
|
|
20241128,100800,43217498950,21550,21550,21550,21500,3186
|
|
20241128,100700,43148882750,21550,21550,21550,21500,1736
|
|
20241128,100600,43111492950,21550,21550,21550,21500,2897
|
|
20241128,100500,43049078250,21500,21550,21550,21500,8287
|
|
20241128,100400,42870507450,21550,21550,21550,21500,2995
|
|
20241128,100300,42805995950,21550,21550,21550,21500,2812
|
|
20241128,100200,42745429500,21550,21500,21550,21500,3272
|
|
20241128,100100,42674940800,21550,21550,21550,21500,8974
|
|
20241128,100000,42481666650,21500,21500,21550,21500,1907
|
|
20241128,095900,42440623800,21550,21500,21550,21500,1075
|
|
20241128,095800,42417471850,21550,21550,21600,21500,2851
|
|
20241128,095700,42356035200,21550,21550,21550,21500,5001
|
|
20241128,095600,42248314300,21550,21550,21600,21500,5027
|
|
20241128,095500,42139995450,21600,21600,21600,21500,12219
|
|
20241128,095400,41876573250,21550,21500,21600,21500,10570
|
|
20241128,095300,41648740950,21550,21500,21550,21450,27560
|
|
20241128,095200,41056137200,21500,21500,21500,21450,3150
|
|
20241128,095100,40988492100,21450,21450,21500,21450,8876
|
|
20241128,095000,40798042300,21450,21500,21500,21400,19608
|
|
20241128,094900,40377367600,21500,21500,21500,21450,9447
|
|
20241128,094800,40174480850,21450,21450,21500,21400,28723
|
|
20241128,094700,39558747800,21450,21500,21500,21400,44904
|
|
20241128,094600,38595457100,21500,21550,21550,21450,20927
|
|
20241128,094500,38145474750,21500,21550,21550,21500,11472
|
|
20241128,094400,37898751500,21500,21550,21550,21500,4051
|
|
20241128,094300,37811540850,21500,21550,21550,21500,7218
|
|
20241128,094200,37656077450,21550,21600,21600,21500,11934
|
|
20241128,094100,37398854800,21600,21650,21650,21550,5385
|
|
20241128,094000,37282529900,21650,21600,21650,21600,18146
|
|
20241128,093900,36890111100,21600,21550,21650,21550,14270
|
|
20241128,093800,36581852100,21550,21550,21600,21500,30499
|
|
20241128,093700,35924339500,21500,21550,21600,21500,15273
|
|
20241128,093600,35595479400,21600,21550,21600,21500,7356
|
|
20241128,093500,35436861250,21550,21600,21600,21550,43378
|
|
20241128,093400,34501402550,21600,21600,21600,21550,4304
|
|
20241128,093300,34408570400,21600,21550,21600,21550,20858
|
|
20241128,093200,33958908050,21600,21600,21600,21550,12183
|
|
20241128,093100,33696079150,21600,21600,21650,21600,37041
|
|
20241128,093000,32895912400,21600,21650,21700,21600,8499
|
|
20241128,092900,32711979550,21650,21700,21700,21600,38663
|
|
20241128,092800,31874693300,21650,21700,21700,21650,10582
|
|
20241128,092700,31645242650,21700,21650,21700,21650,7199
|
|
20241128,092600,31489245750,21650,21700,21700,21650,10383
|
|
20241128,092500,31264253650,21700,21650,21700,21650,12155
|
|
20241128,092400,31000575350,21650,21700,21700,21650,5966
|
|
20241128,092300,30871221100,21650,21650,21700,21600,20913
|
|
20241128,092200,30418409950,21600,21700,21700,21600,35704
|
|
20241128,092100,29645850850,21700,21700,21750,21650,21046
|
|
20241128,092000,29189227850,21650,21800,21800,21650,113735
|
|
20241128,091900,26712969200,21800,21650,21800,21650,116261
|
|
20241128,091800,24187750650,21650,21700,21750,21650,67024
|
|
20241128,091700,22734110750,21700,21500,21700,21500,233361
|
|
20241128,091600,17686817250,21500,21500,21550,21500,13895
|
|
20241128,091500,17387815300,21550,21600,21600,21500,64937
|
|
20241128,091400,15988279950,21550,21600,21600,21550,17288
|
|
20241128,091300,15615362050,21550,21550,21600,21550,37584
|
|
20241128,091200,14804735500,21550,21500,21600,21500,51632
|
|
20241128,091100,13692189000,21500,21550,21550,21450,46645
|
|
20241128,091000,12688374200,21500,21450,21550,21450,69447
|
|
20241128,090900,11196126200,21450,21400,21500,21400,15285
|
|
20241128,090800,10868097350,21450,21450,21500,21400,25025
|
|
20241128,090700,10331253550,21500,21450,21500,21400,30360
|
|
20241128,090600,9679854550,21500,21550,21600,21450,65261
|
|
20241128,090500,8276443550,21550,21400,21550,21400,114588
|
|
20241128,090400,5813132750,21400,21450,21450,21350,48063
|
|
20241128,090300,4784013550,21450,21300,21500,21300,85047
|
|
20241128,090200,2961528300,21300,21200,21350,21150,46764
|
|
20241128,090100,1966772450,21150,21200,21250,21150,18252
|
|
20241128,090000,1579281050,21150,21250,21300,21150,73461
|