666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200300,1317397800,29550,29550,29550,29550,923
|
|
20241127,200200,1317397800,29550,29550,29550,29550,0
|
|
20241127,200100,1317397800,29550,29550,29550,29550,0
|
|
20241127,200000,1317397800,29550,29550,29550,29550,0
|
|
20241127,195900,1317397800,29550,29550,29550,29550,0
|
|
20241127,195800,1317397800,29550,29550,29550,29550,0
|
|
20241127,195700,1317397800,29550,29550,29550,29550,0
|
|
20241127,195600,1317397800,29550,29550,29550,29550,0
|
|
20241127,195500,1317397800,29550,29550,29550,29550,0
|
|
20241127,195400,1317397800,29550,29550,29550,29550,0
|
|
20241127,195300,1317397800,29550,29550,29550,29550,0
|
|
20241127,195200,1317397800,29550,29550,29550,29550,0
|
|
20241127,195100,1317397800,29550,29550,29550,29550,0
|
|
20241127,195000,1317397800,29550,29550,29550,29550,0
|
|
20241127,194900,1317397800,29550,29550,29550,29550,0
|
|
20241127,194800,1317397800,29550,29550,29550,29550,0
|
|
20241127,194700,1317397800,29550,29550,29550,29550,0
|
|
20241127,194600,1317397800,29550,29550,29550,29550,0
|
|
20241127,194500,1317397800,29550,29550,29550,29550,0
|
|
20241127,194400,1317397800,29550,29550,29550,29550,0
|
|
20241127,194300,1317397800,29550,29550,29550,29550,0
|
|
20241127,194200,1317397800,29550,29550,29550,29550,0
|
|
20241127,194100,1317397800,29550,29550,29550,29550,0
|
|
20241127,194000,1317397800,29550,29550,29550,29550,0
|
|
20241127,193900,1317397800,29550,29550,29550,29550,0
|
|
20241127,193800,1317397800,29550,29550,29550,29550,0
|
|
20241127,193700,1317397800,29550,29550,29550,29550,0
|
|
20241127,193600,1317397800,29550,29550,29550,29550,0
|
|
20241127,193500,1317397800,29550,29550,29550,29550,0
|
|
20241127,193400,1317397800,29550,29550,29550,29550,0
|
|
20241127,193300,1317397800,29550,29550,29550,29550,923
|
|
20241127,193200,1317397800,29550,29550,29550,29550,0
|
|
20241127,193100,1317397800,29550,29550,29550,29550,0
|
|
20241127,193000,1317397800,29550,29550,29550,29550,0
|
|
20241127,192900,1317397800,29550,29550,29550,29550,0
|
|
20241127,192800,1317397800,29550,29550,29550,29550,0
|
|
20241127,192700,1317397800,29550,29550,29550,29550,0
|
|
20241127,192600,1317397800,29550,29550,29550,29550,0
|
|
20241127,192500,1317397800,29550,29550,29550,29550,0
|
|
20241127,192400,1317397800,29550,29550,29550,29550,0
|
|
20241127,192300,1317397800,29550,29550,29550,29550,0
|
|
20241127,192200,1317397800,29550,29550,29550,29550,0
|
|
20241127,192100,1317397800,29550,29550,29550,29550,0
|
|
20241127,192000,1317397800,29550,29550,29550,29550,0
|
|
20241127,191900,1317397800,29550,29550,29550,29550,0
|
|
20241127,191800,1317397800,29550,29550,29550,29550,0
|
|
20241127,191700,1317397800,29550,29550,29550,29550,0
|
|
20241127,191600,1317397800,29550,29550,29550,29550,0
|
|
20241127,191500,1317397800,29550,29550,29550,29550,0
|
|
20241127,191400,1317397800,29550,29550,29550,29550,0
|
|
20241127,191300,1317397800,29550,29550,29550,29550,0
|
|
20241127,191200,1317397800,29550,29550,29550,29550,0
|
|
20241127,191100,1317397800,29550,29550,29550,29550,0
|
|
20241127,191000,1317397800,29550,29550,29550,29550,0
|
|
20241127,190900,1317397800,29550,29550,29550,29550,0
|
|
20241127,190800,1317397800,29550,29550,29550,29550,0
|
|
20241127,190700,1317397800,29550,29550,29550,29550,0
|
|
20241127,190600,1317397800,29550,29550,29550,29550,0
|
|
20241127,190500,1317397800,29550,29550,29550,29550,0
|
|
20241127,190400,1317397800,29550,29550,29550,29550,0
|
|
20241127,190300,1317397800,29550,29550,29550,29550,923
|
|
20241127,190200,1317397800,29550,29550,29550,29550,0
|
|
20241127,190100,1317397800,29550,29550,29550,29550,0
|
|
20241127,190000,1317397800,29550,29550,29550,29550,0
|
|
20241127,185900,1317397800,29550,29550,29550,29550,0
|
|
20241127,185800,1317397800,29550,29550,29550,29550,0
|
|
20241127,185700,1317397800,29550,29550,29550,29550,0
|
|
20241127,185600,1317397800,29550,29550,29550,29550,0
|
|
20241127,185500,1317397800,29550,29550,29550,29550,0
|
|
20241127,185400,1317397800,29550,29550,29550,29550,0
|
|
20241127,185300,1317397800,29550,29550,29550,29550,0
|
|
20241127,185200,1317397800,29550,29550,29550,29550,0
|
|
20241127,185100,1317397800,29550,29550,29550,29550,0
|
|
20241127,185000,1317397800,29550,29550,29550,29550,0
|
|
20241127,184900,1317397800,29550,29550,29550,29550,0
|
|
20241127,184800,1317397800,29550,29550,29550,29550,0
|
|
20241127,184700,1317397800,29550,29550,29550,29550,0
|
|
20241127,184600,1317397800,29550,29550,29550,29550,0
|
|
20241127,184500,1317397800,29550,29550,29550,29550,0
|
|
20241127,184400,1317397800,29550,29550,29550,29550,0
|
|
20241127,184300,1317397800,29550,29550,29550,29550,0
|
|
20241127,184200,1317397800,29550,29550,29550,29550,0
|
|
20241127,184100,1317397800,29550,29550,29550,29550,0
|
|
20241127,184000,1317397800,29550,29550,29550,29550,0
|
|
20241127,183900,1317397800,29550,29550,29550,29550,0
|
|
20241127,183800,1317397800,29550,29550,29550,29550,0
|
|
20241127,183700,1317397800,29550,29550,29550,29550,0
|
|
20241127,183600,1317397800,29550,29550,29550,29550,0
|
|
20241127,183500,1317397800,29550,29550,29550,29550,0
|
|
20241127,183400,1317397800,29550,29550,29550,29550,0
|
|
20241127,183300,1317397800,29550,29550,29550,29550,923
|
|
20241127,183200,1317397800,29550,29550,29550,29550,0
|
|
20241127,183100,1317397800,29550,29550,29550,29550,0
|
|
20241127,183000,1317397800,29550,29550,29550,29550,0
|
|
20241127,182900,1317397800,29550,29550,29550,29550,0
|
|
20241127,182800,1317397800,29550,29550,29550,29550,0
|
|
20241127,182700,1317397800,29550,29550,29550,29550,0
|
|
20241127,182600,1317397800,29550,29550,29550,29550,0
|
|
20241127,182500,1317397800,29550,29550,29550,29550,0
|
|
20241127,182400,1317397800,29550,29550,29550,29550,0
|
|
20241127,182300,1317397800,29550,29550,29550,29550,0
|
|
20241127,182200,1317397800,29550,29550,29550,29550,0
|
|
20241127,182100,1317397800,29550,29550,29550,29550,0
|
|
20241127,182000,1317397800,29550,29550,29550,29550,0
|
|
20241127,181900,1317397800,29550,29550,29550,29550,0
|
|
20241127,181800,1317397800,29550,29550,29550,29550,0
|
|
20241127,181700,1317397800,29550,29550,29550,29550,0
|
|
20241127,181600,1317397800,29550,29550,29550,29550,0
|
|
20241127,181500,1317397800,29550,29550,29550,29550,0
|
|
20241127,181400,1317397800,29550,29550,29550,29550,0
|
|
20241127,181300,1317397800,29550,29550,29550,29550,0
|
|
20241127,181200,1317397800,29550,29550,29550,29550,0
|
|
20241127,181100,1317397800,29550,29550,29550,29550,0
|
|
20241127,181000,1317397800,29550,29550,29550,29550,0
|
|
20241127,180900,1317397800,29550,29550,29550,29550,0
|
|
20241127,180800,1317397800,29550,29550,29550,29550,0
|
|
20241127,180700,1317397800,29550,29550,29550,29550,0
|
|
20241127,180600,1317397800,29550,29550,29550,29550,0
|
|
20241127,180500,1317397800,29550,29550,29550,29550,0
|
|
20241127,180400,1317397800,29550,29550,29550,29550,0
|
|
20241127,180300,1317397800,29550,29550,29550,29550,923
|
|
20241127,180200,1317397800,29550,29550,29550,29550,0
|
|
20241127,180100,1317397800,29550,29550,29550,29550,0
|
|
20241127,180000,1317397800,29550,29550,29550,29550,0
|
|
20241127,175900,1317397800,29550,29550,29550,29550,0
|
|
20241127,175800,1317397800,29550,29550,29550,29550,0
|
|
20241127,175700,1317397800,29550,29550,29550,29550,0
|
|
20241127,175600,1317397800,29550,29550,29550,29550,0
|
|
20241127,175500,1317397800,29550,29550,29550,29550,0
|
|
20241127,175400,1317397800,29550,29550,29550,29550,0
|
|
20241127,175300,1317397800,29550,29550,29550,29550,0
|
|
20241127,175200,1317397800,29550,29550,29550,29550,0
|
|
20241127,175100,1317397800,29550,29550,29550,29550,0
|
|
20241127,175000,1317397800,29550,29550,29550,29550,0
|
|
20241127,174900,1317397800,29550,29550,29550,29550,0
|
|
20241127,174800,1317397800,29550,29550,29550,29550,0
|
|
20241127,174700,1317397800,29550,29550,29550,29550,0
|
|
20241127,174600,1317397800,29550,29550,29550,29550,0
|
|
20241127,174500,1317397800,29550,29550,29550,29550,0
|
|
20241127,174400,1317397800,29550,29550,29550,29550,0
|
|
20241127,174300,1317397800,29550,29550,29550,29550,0
|
|
20241127,174200,1317397800,29550,29550,29550,29550,0
|
|
20241127,174100,1317397800,29550,29550,29550,29550,0
|
|
20241127,174000,1317397800,29550,29550,29550,29550,0
|
|
20241127,173900,1317397800,29550,29550,29550,29550,0
|
|
20241127,173800,1317397800,29550,29550,29550,29550,0
|
|
20241127,173700,1317397800,29550,29550,29550,29550,0
|
|
20241127,173600,1317397800,29550,29550,29550,29550,0
|
|
20241127,173500,1317397800,29550,29550,29550,29550,0
|
|
20241127,173400,1317397800,29550,29550,29550,29550,0
|
|
20241127,173300,1317397800,29550,29550,29550,29550,923
|
|
20241127,173200,1317397800,29550,29550,29550,29550,0
|
|
20241127,173100,1317397800,29550,29550,29550,29550,0
|
|
20241127,173000,1317397800,29550,29550,29550,29550,0
|
|
20241127,172900,1317397800,29550,29550,29550,29550,0
|
|
20241127,172800,1317397800,29550,29550,29550,29550,0
|
|
20241127,172700,1317397800,29550,29550,29550,29550,0
|
|
20241127,172600,1317397800,29550,29550,29550,29550,0
|
|
20241127,172500,1317397800,29550,29550,29550,29550,0
|
|
20241127,172400,1317397800,29550,29550,29550,29550,0
|
|
20241127,172300,1317397800,29550,29550,29550,29550,0
|
|
20241127,172200,1317397800,29550,29550,29550,29550,0
|
|
20241127,172100,1317397800,29550,29550,29550,29550,0
|
|
20241127,172000,1317397800,29550,29550,29550,29550,0
|
|
20241127,171900,1317397800,29550,29550,29550,29550,0
|
|
20241127,171800,1317397800,29550,29550,29550,29550,0
|
|
20241127,171700,1317397800,29550,29550,29550,29550,0
|
|
20241127,171600,1317397800,29550,29550,29550,29550,0
|
|
20241127,171500,1317397800,29550,29550,29550,29550,0
|
|
20241127,171400,1317397800,29550,29550,29550,29550,0
|
|
20241127,171300,1317397800,29550,29550,29550,29550,0
|
|
20241127,171200,1317397800,29550,29550,29550,29550,0
|
|
20241127,171100,1317397800,29550,29550,29550,29550,0
|
|
20241127,171000,1317397800,29550,29550,29550,29550,0
|
|
20241127,170900,1317397800,29550,29550,29550,29550,0
|
|
20241127,170800,1317397800,29550,29550,29550,29550,0
|
|
20241127,170700,1317397800,29550,29550,29550,29550,0
|
|
20241127,170600,1317397800,29550,29550,29550,29550,0
|
|
20241127,170500,1317397800,29550,29550,29550,29550,0
|
|
20241127,170400,1317397800,29550,29550,29550,29550,0
|
|
20241127,170300,1317397800,29550,29550,29550,29550,923
|
|
20241127,170200,1317397800,29550,29550,29550,29550,0
|
|
20241127,170100,1317397800,29550,29550,29550,29550,0
|
|
20241127,170000,1317397800,29550,29550,29550,29550,0
|
|
20241127,165900,1317397800,29550,29550,29550,29550,0
|
|
20241127,165800,1317397800,29550,29550,29550,29550,0
|
|
20241127,165700,1317397800,29550,29550,29550,29550,0
|
|
20241127,165600,1317397800,29550,29550,29550,29550,0
|
|
20241127,165500,1317397800,29550,29550,29550,29550,0
|
|
20241127,165400,1317397800,29550,29550,29550,29550,0
|
|
20241127,165300,1317397800,29550,29550,29550,29550,0
|
|
20241127,165200,1317397800,29550,29550,29550,29550,0
|
|
20241127,165100,1317397800,29550,29550,29550,29550,0
|
|
20241127,165000,1317397800,29550,29550,29550,29550,0
|
|
20241127,164900,1317397800,29550,29550,29550,29550,0
|
|
20241127,164800,1317397800,29550,29550,29550,29550,0
|
|
20241127,164700,1317397800,29550,29550,29550,29550,0
|
|
20241127,164600,1317397800,29550,29550,29550,29550,0
|
|
20241127,164500,1317397800,29550,29550,29550,29550,0
|
|
20241127,164400,1317397800,29550,29550,29550,29550,0
|
|
20241127,164300,1317397800,29550,29550,29550,29550,0
|
|
20241127,164200,1317397800,29550,29550,29550,29550,0
|
|
20241127,164100,1317397800,29550,29550,29550,29550,0
|
|
20241127,164000,1317397800,29550,29550,29550,29550,0
|
|
20241127,163900,1317397800,29550,29550,29550,29550,0
|
|
20241127,163800,1317397800,29550,29550,29550,29550,0
|
|
20241127,163700,1317397800,29550,29550,29550,29550,0
|
|
20241127,163600,1317397800,29550,29550,29550,29550,0
|
|
20241127,163500,1317397800,29550,29550,29550,29550,0
|
|
20241127,163400,1317397800,29550,29550,29550,29550,0
|
|
20241127,163300,1317397800,29550,29550,29550,29550,923
|
|
20241127,163200,1317397800,29550,29550,29550,29550,0
|
|
20241127,163100,1317397800,29550,29550,29550,29550,0
|
|
20241127,163000,1317397800,29550,29550,29550,29550,0
|
|
20241127,162900,1317397800,29550,29550,29550,29550,0
|
|
20241127,162800,1317397800,29550,29550,29550,29550,0
|
|
20241127,162700,1317397800,29550,29550,29550,29550,0
|
|
20241127,162600,1317397800,29550,29550,29550,29550,0
|
|
20241127,162500,1317397800,29550,29550,29550,29550,0
|
|
20241127,162400,1317397800,29550,29550,29550,29550,0
|
|
20241127,162300,1317397800,29550,29550,29550,29550,0
|
|
20241127,162200,1317397800,29550,29550,29550,29550,0
|
|
20241127,162100,1317397800,29550,29550,29550,29550,0
|
|
20241127,162000,1317397800,29550,29550,29550,29550,0
|
|
20241127,161900,1317397800,29550,29550,29550,29550,0
|
|
20241127,161800,1317397800,29550,29550,29550,29550,0
|
|
20241127,161700,1317397800,29550,29550,29550,29550,0
|
|
20241127,161600,1317397800,29550,29550,29550,29550,0
|
|
20241127,161500,1317397800,29550,29550,29550,29550,0
|
|
20241127,161400,1317397800,29550,29550,29550,29550,0
|
|
20241127,161300,1317397800,29550,29550,29550,29550,0
|
|
20241127,161200,1317397800,29550,29550,29550,29550,0
|
|
20241127,161100,1317397800,29550,29550,29550,29550,0
|
|
20241127,161000,1317397800,29550,29550,29550,29550,0
|
|
20241127,160900,1317397800,29550,29550,29550,29550,0
|
|
20241127,160800,1317397800,29550,29550,29550,29550,0
|
|
20241127,160700,1317397800,29550,29550,29550,29550,0
|
|
20241127,160600,1317397800,29550,29550,29550,29550,0
|
|
20241127,160500,1317397800,29550,29550,29550,29550,0
|
|
20241127,160400,1317397800,29550,29550,29550,29550,0
|
|
20241127,160300,1317397800,29550,29550,29550,29550,923
|
|
20241127,160200,1317397800,29550,29550,29550,29550,0
|
|
20241127,160100,1317397800,29550,29550,29550,29550,0
|
|
20241127,160000,1317397800,29550,29550,29550,29550,0
|
|
20241127,155900,1317397800,29550,29550,29550,29550,0
|
|
20241127,155800,1317397800,29550,29550,29550,29550,0
|
|
20241127,155700,1317397800,29550,29550,29550,29550,0
|
|
20241127,155600,1317397800,29550,29550,29550,29550,0
|
|
20241127,155500,1317397800,29550,29550,29550,29550,0
|
|
20241127,155400,1317397800,29550,29550,29550,29550,0
|
|
20241127,155300,1317397800,29550,29550,29550,29550,0
|
|
20241127,155200,1317397800,29550,29550,29550,29550,0
|
|
20241127,155100,1317397800,29550,29550,29550,29550,0
|
|
20241127,155000,1317397800,29550,29550,29550,29550,0
|
|
20241127,154900,1317397800,29550,29550,29550,29550,0
|
|
20241127,154800,1317397800,29550,29550,29550,29550,0
|
|
20241127,154700,1317397800,29550,29550,29550,29550,0
|
|
20241127,154600,1317397800,29550,29550,29550,29550,0
|
|
20241127,154500,1317397800,29550,29550,29550,29550,0
|
|
20241127,154400,1317397800,29550,29550,29550,29550,0
|
|
20241127,154300,1317397800,29550,29550,29550,29550,0
|
|
20241127,154200,1317397800,29550,29550,29550,29550,0
|
|
20241127,154100,1317397800,29550,29550,29550,29550,0
|
|
20241127,154000,1317397800,29550,29550,29550,29550,0
|
|
20241127,153900,1317397800,29550,29550,29550,29550,0
|
|
20241127,153800,1317397800,29550,29550,29550,29550,0
|
|
20241127,153700,1317397800,29550,29550,29550,29550,0
|
|
20241127,153600,1317397800,29550,29550,29550,29550,0
|
|
20241127,153500,1317397800,29550,29550,29550,29550,0
|
|
20241127,153400,1317397800,29550,29550,29550,29550,0
|
|
20241127,153300,1317397800,29550,29550,29550,29550,923
|
|
20241127,153200,1317397800,29550,29550,29550,29550,0
|
|
20241127,153100,1317397800,29550,29550,29550,29550,0
|
|
20241127,153000,1317397800,29550,29550,29550,29550,923
|
|
20241127,152900,1290123150,29700,29700,29700,29700,0
|
|
20241127,152800,1290123150,29700,29700,29700,29700,0
|
|
20241127,152700,1290123150,29700,29700,29700,29700,0
|
|
20241127,152600,1290123150,29700,29700,29700,29700,0
|
|
20241127,152500,1290123150,29700,29700,29700,29700,0
|
|
20241127,152400,1290123150,29700,29700,29700,29700,0
|
|
20241127,152300,1290123150,29700,29700,29700,29700,0
|
|
20241127,152200,1290123150,29700,29700,29700,29700,0
|
|
20241127,152100,1290123150,29700,29700,29700,29700,0
|
|
20241127,152000,1290123150,29700,29700,29700,29700,0
|
|
20241127,151900,1290123150,29700,29700,29700,29650,79
|
|
20241127,151800,1287780100,29700,29650,29700,29650,88
|
|
20241127,151700,1285170550,29650,29650,29650,29650,25
|
|
20241127,151600,1284429300,29650,29600,29650,29600,250
|
|
20241127,151500,1277017100,29650,29600,29650,29600,45
|
|
20241127,151400,1275685050,29600,29600,29600,29600,1
|
|
20241127,151300,1275655450,29600,29600,29600,29600,51
|
|
20241127,151200,1274145850,29600,29600,29600,29600,200
|
|
20241127,151100,1268225850,29600,29650,29650,29600,151
|
|
20241127,151000,1263756200,29650,29600,29650,29600,30
|
|
20241127,150900,1262867700,29650,29650,29650,29650,3
|
|
20241127,150800,1262778750,29650,29700,29700,29650,632
|
|
20241127,150700,1244039900,29650,29700,29700,29650,97
|
|
20241127,150600,1241163050,29700,29700,29700,29700,59
|
|
20241127,150500,1239410750,29700,29700,29700,29700,202
|
|
20241127,150400,1233411350,29750,29750,29750,29750,0
|
|
20241127,150300,1233411350,29750,29750,29750,29750,0
|
|
20241127,150200,1233411350,29750,29750,29750,29750,100
|
|
20241127,150100,1230436350,29750,29700,29750,29700,12
|
|
20241127,150000,1230079850,29700,29650,29700,29650,430
|
|
20241127,145900,1217321800,29700,29700,29700,29650,84
|
|
20241127,145800,1214829000,29700,29700,29700,29700,62
|
|
20241127,145700,1212987600,29700,29750,29750,29700,134
|
|
20241127,145600,1209005700,29700,29700,29700,29700,10
|
|
20241127,145500,1208708700,29750,29750,29750,29750,62
|
|
20241127,145400,1206864200,29750,29700,29750,29700,68
|
|
20241127,145300,1204843100,29750,29750,29750,29750,64
|
|
20241127,145200,1202939100,29700,29700,29700,29700,0
|
|
20241127,145100,1202939100,29700,29700,29700,29700,152
|
|
20241127,145000,1198424700,29750,29750,29750,29750,85
|
|
20241127,144900,1195895950,29750,29800,29900,29750,209
|
|
20241127,144800,1189668550,29800,29800,29800,29800,10
|
|
20241127,144700,1189370550,29900,29900,29900,29900,42
|
|
20241127,144600,1188114750,29900,29900,29900,29900,0
|
|
20241127,144500,1188114750,29900,29900,29900,29900,43
|
|
20241127,144400,1186829050,29900,29900,29900,29900,42
|
|
20241127,144300,1185573250,29950,29950,29950,29950,0
|
|
20241127,144200,1185573250,29950,29850,29950,29850,33
|
|
20241127,144100,1184587950,29800,29950,29950,29800,416
|
|
20241127,144000,1172159700,29900,29900,29900,29900,0
|
|
20241127,143900,1172159700,29900,29900,29900,29900,1
|
|
20241127,143800,1172129800,29950,29950,29950,29950,0
|
|
20241127,143700,1172129800,29950,29950,29950,29950,0
|
|
20241127,143600,1172129800,29950,29950,29950,29950,0
|
|
20241127,143500,1172129800,29950,29950,29950,29950,2
|
|
20241127,143400,1172069900,29900,29900,29900,29900,2
|
|
20241127,143300,1172010100,30000,30000,30000,30000,0
|
|
20241127,143200,1172010100,30000,30000,30000,30000,0
|
|
20241127,143100,1172010100,30000,30000,30000,30000,0
|
|
20241127,143000,1172010100,30000,30000,30000,30000,0
|
|
20241127,142900,1172010100,30000,30000,30000,30000,0
|
|
20241127,142800,1172010100,30000,30000,30000,30000,26
|
|
20241127,142700,1171230100,30000,29900,30000,29900,107
|
|
20241127,142600,1168030350,29900,29900,29900,29900,2
|
|
20241127,142500,1167970550,29900,29850,29900,29850,56
|
|
20241127,142400,1166298850,29850,29850,29850,29850,0
|
|
20241127,142300,1166298850,29850,29850,29850,29850,45
|
|
20241127,142200,1164955600,29850,29850,29850,29850,9
|
|
20241127,142100,1164686950,29800,29800,29800,29800,75
|
|
20241127,142000,1162451950,29800,29800,29800,29800,45
|
|
20241127,141900,1161110950,29850,29850,29850,29850,1
|
|
20241127,141800,1161081100,29700,29800,29800,29700,200
|
|
20241127,141700,1155127300,29850,29850,29850,29850,0
|
|
20241127,141600,1155127300,29850,29850,29850,29850,35
|
|
20241127,141500,1154082550,29800,29800,29800,29800,0
|
|
20241127,141400,1154082550,29800,29800,29800,29800,0
|
|
20241127,141300,1154082550,29800,29800,29800,29800,0
|
|
20241127,141200,1154082550,29800,29800,29800,29800,2
|
|
20241127,141100,1154022950,29800,29800,29800,29800,0
|
|
20241127,141000,1154022950,29800,29800,29800,29800,0
|
|
20241127,140900,1154022950,29800,29800,29800,29800,38
|
|
20241127,140800,1152890550,29750,29750,29750,29750,0
|
|
20241127,140700,1152890550,29750,29750,29750,29750,101
|
|
20241127,140600,1149885800,29700,29700,29700,29700,0
|
|
20241127,140500,1149885800,29700,29850,29850,29700,126
|
|
20241127,140400,1146132200,29850,29850,29850,29850,74
|
|
20241127,140300,1143923300,29850,29850,29850,29850,15
|
|
20241127,140200,1143475550,29800,29800,29800,29800,0
|
|
20241127,140100,1143475550,29800,29800,29800,29800,0
|
|
20241127,140000,1143475550,29800,29800,29800,29800,0
|
|
20241127,135900,1143475550,29800,29800,29800,29800,1
|
|
20241127,135800,1143445750,29800,29700,29800,29700,144
|
|
20241127,135700,1139161350,29700,29700,29700,29700,60
|
|
20241127,135600,1137379350,29750,29750,29750,29750,10
|
|
20241127,135500,1137081850,29750,29750,29750,29750,45
|
|
20241127,135400,1135743100,29750,29750,29750,29750,55
|
|
20241127,135300,1134106850,29750,29750,29750,29750,45
|
|
20241127,135200,1132768100,29750,29750,29750,29750,2
|
|
20241127,135100,1132708600,29700,29700,29700,29700,140
|
|
20241127,135000,1128550600,29700,29800,29800,29700,200
|
|
20241127,134900,1122601850,29900,29900,29900,29900,48
|
|
20241127,134800,1121166650,29900,29900,29900,29900,46
|
|
20241127,134700,1119791250,29900,29900,29900,29900,0
|
|
20241127,134600,1119791250,29900,29850,29900,29850,150
|
|
20241127,134500,1115311050,29900,29950,29950,29900,923
|
|
20241127,134400,1087692550,30000,30000,30000,30000,0
|
|
20241127,134300,1087692550,30000,30000,30000,30000,0
|
|
20241127,134200,1087692550,30000,29950,30000,29950,2
|
|
20241127,134100,1087632600,29950,29950,30000,29950,21
|
|
20241127,134000,1087003600,30000,30000,30000,30000,0
|
|
20241127,133900,1087003600,30000,30000,30000,30000,0
|
|
20241127,133800,1087003600,30000,29950,30000,29950,10
|
|
20241127,133700,1086704050,30000,30000,30000,30000,0
|
|
20241127,133600,1086704050,30000,30000,30000,30000,0
|
|
20241127,133500,1086704050,30000,30000,30000,30000,0
|
|
20241127,133400,1086704050,30000,30000,30000,30000,10
|
|
20241127,133300,1086404050,30000,30000,30000,30000,0
|
|
20241127,133200,1086404050,30000,30000,30050,30000,151
|
|
20241127,133100,1081874000,30050,30000,30050,30000,116
|
|
20241127,133000,1078393900,30000,30000,30000,30000,10
|
|
20241127,132900,1078093900,30050,30050,30050,30050,0
|
|
20241127,132800,1078093900,30050,30050,30050,30050,0
|
|
20241127,132700,1078093900,30050,30050,30050,30050,0
|
|
20241127,132600,1078093900,30050,30000,30050,30000,4
|
|
20241127,132500,1077973850,30050,30050,30050,30050,0
|
|
20241127,132400,1077973850,30050,30050,30050,30050,0
|
|
20241127,132300,1077973850,30050,29950,30050,29950,63
|
|
20241127,132200,1076084100,30000,30000,30000,30000,4
|
|
20241127,132100,1075964100,30000,30000,30000,30000,120
|
|
20241127,132000,1072364100,30000,29950,30000,29950,64
|
|
20241127,131900,1070446600,30000,30000,30000,30000,11
|
|
20241127,131800,1070116600,30000,30000,30000,30000,5
|
|
20241127,131700,1069966600,30050,30050,30050,30050,0
|
|
20241127,131600,1069966600,30050,30050,30050,30050,0
|
|
20241127,131500,1069966600,30050,30050,30050,30050,0
|
|
20241127,131400,1069966600,30050,30000,30050,30000,69
|
|
20241127,131300,1067896550,30050,30050,30050,30050,0
|
|
20241127,131200,1067896550,30050,30000,30050,30000,2
|
|
20241127,131100,1067836500,30050,30050,30050,30050,0
|
|
20241127,131000,1067836500,30050,30050,30050,30050,5
|
|
20241127,130900,1067686250,30050,30000,30050,30000,2
|
|
20241127,130800,1067626200,30050,30000,30050,30000,230
|
|
20241127,130700,1060726150,30000,29950,30000,29950,141
|
|
20241127,130600,1056503150,29950,29950,29950,29950,3
|
|
20241127,130500,1056413300,30000,30000,30000,30000,0
|
|
20241127,130400,1056413300,30000,29900,30000,29900,44
|
|
20241127,130300,1055097600,30000,30000,30000,30000,0
|
|
20241127,130200,1055097600,30000,29950,30000,29950,28
|
|
20241127,130100,1054258950,30000,29950,30000,29950,475
|
|
20241127,130000,1040032650,29900,29950,29950,29900,105
|
|
20241127,125900,1036892900,29950,29950,29950,29950,0
|
|
20241127,125800,1036892900,29950,29950,29950,29950,1
|
|
20241127,125700,1036862950,29900,29900,29950,29900,136
|
|
20241127,125600,1032795350,29900,29900,29900,29900,13
|
|
20241127,125500,1032406650,29950,29950,29950,29950,4
|
|
20241127,125400,1032286850,30000,29700,30000,29700,2371
|
|
20241127,125300,961543850,29750,29750,29750,29750,0
|
|
20241127,125200,961543850,29750,29750,29750,29750,31
|
|
20241127,125100,960621600,29700,29700,29700,29700,66
|
|
20241127,125000,958661400,29700,29700,29700,29700,0
|
|
20241127,124900,958661400,29700,29700,29700,29700,31
|
|
20241127,124800,957740700,29650,29750,29750,29650,12
|
|
20241127,124700,957384800,29750,29750,29750,29750,30
|
|
20241127,124600,956492300,29750,29750,29750,29750,0
|
|
20241127,124500,956492300,29750,29750,29750,29750,30
|
|
20241127,124400,955599800,29750,29750,29750,29750,0
|
|
20241127,124300,955599800,29750,29750,29750,29750,0
|
|
20241127,124200,955599800,29750,29750,29750,29750,30
|
|
20241127,124100,954707300,29750,29600,29750,29550,216
|
|
20241127,124000,948320950,29650,29650,29700,29650,101
|
|
20241127,123900,945325550,29600,29600,29600,29500,362
|
|
20241127,123800,934614750,29500,29600,29600,29500,803
|
|
20241127,123700,910886150,29600,29600,29600,29600,471
|
|
20241127,123600,896944550,29600,29600,29600,29600,0
|
|
20241127,123500,896944550,29600,29650,29650,29600,57
|
|
20241127,123400,895255600,29600,29650,29650,29600,814
|
|
20241127,123300,871126450,29650,29650,29650,29650,101
|
|
20241127,123200,868131800,29650,29800,29800,29650,1159
|
|
20241127,123100,833689650,29800,29800,29800,29800,31
|
|
20241127,123000,832765850,29800,29800,29800,29800,30
|
|
20241127,122900,831871850,29800,29800,29800,29800,0
|
|
20241127,122800,831871850,29800,29800,29800,29800,30
|
|
20241127,122700,830977850,29850,29850,29850,29850,1
|
|
20241127,122600,830948000,29750,29750,29750,29750,0
|
|
20241127,122500,830948000,29750,29800,29800,29750,735
|
|
20241127,122400,809047000,29800,29800,29800,29800,1
|
|
20241127,122300,809017200,29850,29850,29850,29850,1
|
|
20241127,122200,808987350,29800,29800,29800,29800,0
|
|
20241127,122100,808987350,29800,29800,29800,29800,97
|
|
20241127,122000,806096750,29800,29850,29850,29800,222
|
|
20241127,121900,799470350,29850,29850,29850,29800,236
|
|
20241127,121800,792426300,29850,29850,29850,29850,0
|
|
20241127,121700,792426300,29850,29850,29850,29850,1
|
|
20241127,121600,792396450,29850,29850,29850,29850,0
|
|
20241127,121500,792396450,29850,29800,29850,29800,262
|
|
20241127,121400,784588800,29800,29800,29800,29800,0
|
|
20241127,121300,784588800,29800,29800,29800,29800,47
|
|
20241127,121200,783188200,29850,29800,29850,29800,17
|
|
20241127,121100,782681500,29850,29800,29850,29800,781
|
|
20241127,121000,759378650,29800,29800,29800,29800,16
|
|
20241127,120900,758901850,29800,29800,29800,29800,53
|
|
20241127,120800,757322450,29750,29750,29750,29750,0
|
|
20241127,120700,757322450,29750,29750,29750,29750,18
|
|
20241127,120600,756786950,29800,29850,29850,29800,33
|
|
20241127,120500,755803400,29850,29850,29850,29850,1
|
|
20241127,120400,755773550,29800,29800,29800,29800,30
|
|
20241127,120300,754879550,29800,29800,29800,29800,6
|
|
20241127,120200,754700750,29700,29800,29800,29700,5
|
|
20241127,120100,754552150,29700,29700,29700,29700,0
|
|
20241127,120000,754552150,29700,29700,29700,29700,10
|
|
20241127,115900,754255150,29800,29800,29800,29800,60
|
|
20241127,115800,752467150,29800,29800,29800,29800,33
|
|
20241127,115700,751483750,29750,29800,29800,29750,85
|
|
20241127,115600,748952250,29750,29750,29750,29750,0
|
|
20241127,115500,748952250,29750,29750,29750,29750,1
|
|
20241127,115400,748922500,29750,29750,29750,29750,35
|
|
20241127,115300,747881250,29750,29750,29750,29750,0
|
|
20241127,115200,747881250,29750,29700,29750,29700,105
|
|
20241127,115100,744761250,29700,29700,29700,29700,0
|
|
20241127,115000,744761250,29700,29700,29700,29700,1
|
|
20241127,114900,744731550,29700,29700,29700,29700,307
|
|
20241127,114800,735613650,29700,29700,29700,29700,9
|
|
20241127,114700,735346350,29700,29700,29700,29700,0
|
|
20241127,114600,735346350,29700,29700,29700,29700,0
|
|
20241127,114500,735346350,29700,29700,29700,29700,174
|
|
20241127,114400,730178550,29650,29650,29650,29650,199
|
|
20241127,114300,724278200,29700,29700,29700,29700,0
|
|
20241127,114200,724278200,29700,29700,29700,29700,30
|
|
20241127,114100,723387200,29700,29700,29700,29700,0
|
|
20241127,114000,723387200,29700,29700,29700,29700,60
|
|
20241127,113900,721605200,29700,29700,29700,29700,0
|
|
20241127,113800,721605200,29700,29700,29700,29700,0
|
|
20241127,113700,721605200,29700,29700,29700,29700,30
|
|
20241127,113600,720714200,29700,29700,29700,29700,108
|
|
20241127,113500,717506600,29700,29700,29700,29700,318
|
|
20241127,113400,708062000,29700,29700,29700,29700,0
|
|
20241127,113300,708062000,29700,29700,29700,29700,7
|
|
20241127,113200,707854100,29650,29650,29650,29650,30
|
|
20241127,113100,706964600,29700,29700,29700,29700,31
|
|
20241127,113000,706043900,29750,29750,29750,29750,31
|
|
20241127,112900,705121650,29800,29800,29800,29800,0
|
|
20241127,112800,705121650,29800,29800,29800,29800,30
|
|
20241127,112700,704227650,29800,29800,29800,29800,0
|
|
20241127,112600,704227650,29800,29800,29800,29800,0
|
|
20241127,112500,704227650,29800,29750,29800,29700,317
|
|
20241127,112400,694799650,29750,29750,29750,29750,0
|
|
20241127,112300,694799650,29750,29750,29750,29750,73
|
|
20241127,112200,692627900,29700,29700,29700,29700,0
|
|
20241127,112100,692627900,29700,29750,29750,29700,47
|
|
20241127,112000,691230000,29800,29800,29800,29800,2
|
|
20241127,111900,691170400,29800,29800,29800,29800,0
|
|
20241127,111800,691170400,29800,29650,29800,29650,45
|
|
20241127,111700,689831650,29650,29650,29650,29650,52
|
|
20241127,111600,688289850,29650,29650,29650,29650,0
|
|
20241127,111500,688289850,29650,29800,29800,29650,155
|
|
20241127,111400,683692950,29800,29800,29800,29800,0
|
|
20241127,111300,683692950,29800,29800,29800,29800,30
|
|
20241127,111200,682798950,29850,29750,29850,29750,90
|
|
20241127,111100,680116050,29750,29750,29750,29750,30
|
|
20241127,111000,679223550,29650,29650,29650,29650,6
|
|
20241127,110900,679045650,29650,29700,29700,29650,140
|
|
20241127,110800,674889750,29700,29700,29700,29700,0
|
|
20241127,110700,674889750,29700,29700,29700,29700,130
|
|
20241127,110600,671028750,29700,29700,29700,29700,60
|
|
20241127,110500,669246750,29650,29650,29650,29650,6
|
|
20241127,110400,669068850,29700,29700,29700,29700,4
|
|
20241127,110300,668950050,29650,29700,29700,29650,57
|
|
20241127,110200,667259350,29700,29700,29700,29700,100
|
|
20241127,110100,664289350,29750,29650,29750,29650,48
|
|
20241127,110000,662863150,29650,29700,29700,29650,520
|
|
20241127,105900,647420250,29700,29700,29700,29700,489
|
|
20241127,105800,632896950,29700,29750,29750,29700,352
|
|
20241127,105700,622435700,29800,29800,29800,29800,1
|
|
20241127,105600,622405900,29800,29800,29800,29800,1
|
|
20241127,105500,622376100,29800,29750,29800,29750,5
|
|
20241127,105400,622227150,29750,29750,29750,29750,69
|
|
20241127,105300,620174400,29750,29750,29750,29750,30
|
|
20241127,105200,619281900,29750,29750,29750,29750,0
|
|
20241127,105100,619281900,29750,29750,29750,29750,6
|
|
20241127,105000,619103400,29850,29850,29850,29850,1
|
|
20241127,104900,619073550,29800,29800,29800,29800,0
|
|
20241127,104800,619073550,29800,29800,29800,29800,1
|
|
20241127,104700,619043750,29800,29800,29800,29800,0
|
|
20241127,104600,619043750,29800,29750,29800,29750,140
|
|
20241127,104500,614878400,29750,29750,29750,29750,12
|
|
20241127,104400,614521400,29700,29700,29700,29700,6
|
|
20241127,104300,614343200,29850,29850,29850,29850,1
|
|
20241127,104200,614313350,29700,29700,29700,29700,568
|
|
20241127,104100,597443750,29700,29700,29700,29700,6
|
|
20241127,104000,597265550,29900,29900,29900,29900,0
|
|
20241127,103900,597265550,29900,29900,29900,29900,0
|
|
20241127,103800,597265550,29900,29900,29900,29900,0
|
|
20241127,103700,597265550,29900,29900,29900,29900,1
|
|
20241127,103600,597235650,29850,29750,29850,29750,282
|
|
20241127,103500,588833950,29750,29750,29750,29750,1
|
|
20241127,103400,588804200,29800,29900,29900,29700,532
|
|
20241127,103300,572983900,29900,29900,29900,29900,0
|
|
20241127,103200,572983900,29900,29850,29900,29850,7
|
|
20241127,103100,572774900,29900,29900,29900,29900,5
|
|
20241127,103000,572625400,29900,29900,29900,29900,0
|
|
20241127,102900,572625400,29900,29850,29900,29850,53
|
|
20241127,102800,571043150,29850,29800,29850,29700,233
|
|
20241127,102700,564122650,29800,29800,29800,29800,2
|
|
20241127,102600,564063050,29800,29700,29900,29650,766
|
|
20241127,102500,541278350,29700,29700,29700,29700,0
|
|
20241127,102400,541278350,29700,29700,29700,29700,11
|
|
20241127,102300,540951650,29700,29750,29750,29700,398
|
|
20241127,102200,529114650,29700,29750,29750,29700,93
|
|
20241127,102100,526349500,29750,29850,29900,29750,38
|
|
20241127,102000,525218300,29800,29700,29900,29700,88
|
|
20241127,101900,522599500,29650,29700,29700,29650,262
|
|
20241127,101800,514830000,29700,29650,29700,29650,229
|
|
20241127,101700,508038150,29600,29650,29650,29600,26
|
|
20241127,101600,507268350,29650,29800,29800,29600,2070
|
|
20241127,101500,445797450,29900,29800,29900,29800,99
|
|
20241127,101400,442846950,29750,29750,29750,29750,14
|
|
20241127,101300,442430450,29750,29800,29800,29750,364
|
|
20241127,101200,431585300,29800,29800,29800,29800,0
|
|
20241127,101100,431585300,29800,29850,29850,29800,116
|
|
20241127,101000,428123000,29850,29850,29850,29850,0
|
|
20241127,100900,428123000,29850,29950,29950,29850,882
|
|
20241127,100800,401766550,29900,29900,29900,29900,6
|
|
20241127,100700,401587150,29950,29950,29950,29950,10
|
|
20241127,100600,401287650,29950,29900,29950,29900,9
|
|
20241127,100500,401018400,30050,30050,30050,30050,1
|
|
20241127,100400,400988350,29900,29900,29900,29900,0
|
|
20241127,100300,400988350,29900,29900,29900,29900,6
|
|
20241127,100200,400808950,29900,29900,29900,29900,0
|
|
20241127,100100,400808950,29900,30050,30050,29900,8
|
|
20241127,100000,400569450,30000,30000,30250,30000,118
|
|
20241127,095900,397016400,30000,30000,30000,30000,0
|
|
20241127,095800,397016400,30000,30050,30050,29900,6
|
|
20241127,095700,396836450,30250,29900,30250,29900,120
|
|
20241127,095600,393225200,30000,29900,30000,29900,112
|
|
20241127,095500,389876200,29900,29850,29900,29850,9
|
|
20241127,095400,389607500,29850,29850,29850,29800,280
|
|
20241127,095300,381249550,29750,29800,29800,29750,221
|
|
20241127,095200,374665450,29800,29850,29850,29800,104
|
|
20241127,095100,371562150,29800,29750,29800,29750,292
|
|
20241127,095000,362873750,29750,29850,29850,29750,306
|
|
20241127,094900,353765950,29850,29850,29850,29850,7
|
|
20241127,094800,353557000,29800,29800,29800,29800,1
|
|
20241127,094700,353527200,29800,29950,29950,29800,832
|
|
20241127,094600,328618900,29950,29900,29950,29900,29
|
|
20241127,094500,327750700,29950,29900,29950,29900,112
|
|
20241127,094400,324401850,29950,30100,30100,29950,7
|
|
20241127,094300,324192050,29900,29950,30000,29800,1118
|
|
20241127,094200,290683500,29900,29850,29900,29850,75
|
|
20241127,094100,288441300,29850,29700,29850,29700,30
|
|
20241127,094000,287547850,29700,29750,29750,29700,33
|
|
20241127,093900,286566150,29750,29750,29750,29700,79
|
|
20241127,093800,284216200,29700,29650,29700,29650,318
|
|
20241127,093700,274774800,29650,29750,29750,29650,769
|
|
20241127,093600,251922500,29800,29800,29800,29750,279
|
|
20241127,093500,243618750,29850,29850,29850,29750,24
|
|
20241127,093400,242904550,29750,29750,29750,29650,361
|
|
20241127,093300,232181750,29750,29900,29900,29750,1425
|
|
20241127,093200,189692750,29900,29950,29950,29900,429
|
|
20241127,093100,176844800,30100,30000,30100,29950,525
|
|
20241127,093000,161078800,30150,30150,30150,30150,1
|
|
20241127,092900,161048650,30150,30150,30150,30150,26
|
|
20241127,092800,160264750,30100,30100,30100,30100,166
|
|
20241127,092700,155268150,30100,30100,30100,30100,0
|
|
20241127,092600,155268150,30100,29950,30100,29950,164
|
|
20241127,092500,150352700,29950,29950,29950,29950,3
|
|
20241127,092400,150262850,29950,29950,29950,29950,100
|
|
20241127,092300,147267850,29950,29950,29950,29900,88
|
|
20241127,092200,144635550,29950,30050,30050,29850,723
|
|
20241127,092100,122942700,30100,30100,30100,30100,10
|
|
20241127,092000,122641700,30150,30150,30150,30150,0
|
|
20241127,091900,122641700,30150,30150,30150,30150,0
|
|
20241127,091800,122641700,30150,30150,30200,30150,31
|
|
20241127,091700,121707000,30050,30250,30250,30050,273
|
|
20241127,091600,113487050,30200,30250,30250,30200,22
|
|
20241127,091500,112821600,30150,30250,30250,30150,9
|
|
20241127,091400,112550150,30150,30050,30250,30050,327
|
|
20241127,091300,102696750,30100,30150,30150,30100,222
|
|
20241127,091200,96014500,30150,30050,30150,30050,41
|
|
20241127,091100,94782350,30050,30200,30200,30050,313
|
|
20241127,091000,85363250,30100,30100,30200,30100,255
|
|
20241127,090900,77687650,30200,30250,30250,30100,1081
|
|
20241127,090800,45127700,30100,30450,30450,30100,818
|
|
20241127,090700,20376000,30350,30300,30350,30300,83
|
|
20241127,090600,17860000,30250,30350,30350,30250,138
|
|
20241127,090500,13677950,30350,30400,30400,30350,175
|
|
20241127,090400,8365750,30550,30550,30550,30550,0
|
|
20241127,090300,8365750,30550,30350,30700,30350,58
|
|
20241127,090200,6600700,30700,30700,30700,30700,1
|
|
20241127,090100,6570000,30600,30600,30600,30600,100
|
|
20241127,090000,3510000,30600,30500,30600,30500,115
|