666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,200200,3989676400,35200,35200,35200,35200,0
|
|
20241127,200100,3989676400,35200,35200,35200,35200,0
|
|
20241127,200000,3989676400,35200,35200,35200,35200,0
|
|
20241127,195900,3989676400,35200,35200,35200,35200,0
|
|
20241127,195800,3989676400,35200,35200,35200,35200,0
|
|
20241127,195700,3989676400,35200,35200,35200,35200,0
|
|
20241127,195600,3989676400,35200,35200,35200,35200,0
|
|
20241127,195500,3989676400,35200,35200,35200,35200,0
|
|
20241127,195400,3989676400,35200,35200,35200,35200,0
|
|
20241127,195300,3989676400,35200,35200,35200,35200,0
|
|
20241127,195200,3989676400,35200,35200,35200,35200,0
|
|
20241127,195100,3989676400,35200,35200,35200,35200,0
|
|
20241127,195000,3989676400,35200,35200,35200,35200,0
|
|
20241127,194900,3989676400,35200,35200,35200,35200,0
|
|
20241127,194800,3989676400,35200,35200,35200,35200,0
|
|
20241127,194700,3989676400,35200,35200,35200,35200,0
|
|
20241127,194600,3989676400,35200,35200,35200,35200,0
|
|
20241127,194500,3989676400,35200,35200,35200,35200,0
|
|
20241127,194400,3989676400,35200,35200,35200,35200,0
|
|
20241127,194300,3989676400,35200,35200,35200,35200,0
|
|
20241127,194200,3989676400,35200,35200,35200,35200,0
|
|
20241127,194100,3989676400,35200,35200,35200,35200,0
|
|
20241127,194000,3989676400,35200,35200,35200,35200,0
|
|
20241127,193900,3989676400,35200,35200,35200,35200,0
|
|
20241127,193800,3989676400,35200,35200,35200,35200,0
|
|
20241127,193700,3989676400,35200,35200,35200,35200,0
|
|
20241127,193600,3989676400,35200,35200,35200,35200,0
|
|
20241127,193500,3989676400,35200,35200,35200,35200,0
|
|
20241127,193400,3989676400,35200,35200,35200,35200,0
|
|
20241127,193300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,193200,3989676400,35200,35200,35200,35200,0
|
|
20241127,193100,3989676400,35200,35200,35200,35200,0
|
|
20241127,193000,3989676400,35200,35200,35200,35200,0
|
|
20241127,192900,3989676400,35200,35200,35200,35200,0
|
|
20241127,192800,3989676400,35200,35200,35200,35200,0
|
|
20241127,192700,3989676400,35200,35200,35200,35200,0
|
|
20241127,192600,3989676400,35200,35200,35200,35200,0
|
|
20241127,192500,3989676400,35200,35200,35200,35200,0
|
|
20241127,192400,3989676400,35200,35200,35200,35200,0
|
|
20241127,192300,3989676400,35200,35200,35200,35200,0
|
|
20241127,192200,3989676400,35200,35200,35200,35200,0
|
|
20241127,192100,3989676400,35200,35200,35200,35200,0
|
|
20241127,192000,3989676400,35200,35200,35200,35200,0
|
|
20241127,191900,3989676400,35200,35200,35200,35200,0
|
|
20241127,191800,3989676400,35200,35200,35200,35200,0
|
|
20241127,191700,3989676400,35200,35200,35200,35200,0
|
|
20241127,191600,3989676400,35200,35200,35200,35200,0
|
|
20241127,191500,3989676400,35200,35200,35200,35200,0
|
|
20241127,191400,3989676400,35200,35200,35200,35200,0
|
|
20241127,191300,3989676400,35200,35200,35200,35200,0
|
|
20241127,191200,3989676400,35200,35200,35200,35200,0
|
|
20241127,191100,3989676400,35200,35200,35200,35200,0
|
|
20241127,191000,3989676400,35200,35200,35200,35200,0
|
|
20241127,190900,3989676400,35200,35200,35200,35200,0
|
|
20241127,190800,3989676400,35200,35200,35200,35200,0
|
|
20241127,190700,3989676400,35200,35200,35200,35200,0
|
|
20241127,190600,3989676400,35200,35200,35200,35200,0
|
|
20241127,190500,3989676400,35200,35200,35200,35200,0
|
|
20241127,190400,3989676400,35200,35200,35200,35200,0
|
|
20241127,190300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,190200,3989676400,35200,35200,35200,35200,0
|
|
20241127,190100,3989676400,35200,35200,35200,35200,0
|
|
20241127,190000,3989676400,35200,35200,35200,35200,0
|
|
20241127,185900,3989676400,35200,35200,35200,35200,0
|
|
20241127,185800,3989676400,35200,35200,35200,35200,0
|
|
20241127,185700,3989676400,35200,35200,35200,35200,0
|
|
20241127,185600,3989676400,35200,35200,35200,35200,0
|
|
20241127,185500,3989676400,35200,35200,35200,35200,0
|
|
20241127,185400,3989676400,35200,35200,35200,35200,0
|
|
20241127,185300,3989676400,35200,35200,35200,35200,0
|
|
20241127,185200,3989676400,35200,35200,35200,35200,0
|
|
20241127,185100,3989676400,35200,35200,35200,35200,0
|
|
20241127,185000,3989676400,35200,35200,35200,35200,0
|
|
20241127,184900,3989676400,35200,35200,35200,35200,0
|
|
20241127,184800,3989676400,35200,35200,35200,35200,0
|
|
20241127,184700,3989676400,35200,35200,35200,35200,0
|
|
20241127,184600,3989676400,35200,35200,35200,35200,0
|
|
20241127,184500,3989676400,35200,35200,35200,35200,0
|
|
20241127,184400,3989676400,35200,35200,35200,35200,0
|
|
20241127,184300,3989676400,35200,35200,35200,35200,0
|
|
20241127,184200,3989676400,35200,35200,35200,35200,0
|
|
20241127,184100,3989676400,35200,35200,35200,35200,0
|
|
20241127,184000,3989676400,35200,35200,35200,35200,0
|
|
20241127,183900,3989676400,35200,35200,35200,35200,0
|
|
20241127,183800,3989676400,35200,35200,35200,35200,0
|
|
20241127,183700,3989676400,35200,35200,35200,35200,0
|
|
20241127,183600,3989676400,35200,35200,35200,35200,0
|
|
20241127,183500,3989676400,35200,35200,35200,35200,0
|
|
20241127,183400,3989676400,35200,35200,35200,35200,0
|
|
20241127,183300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,183200,3989676400,35200,35200,35200,35200,0
|
|
20241127,183100,3989676400,35200,35200,35200,35200,0
|
|
20241127,183000,3989676400,35200,35200,35200,35200,0
|
|
20241127,182900,3989676400,35200,35200,35200,35200,0
|
|
20241127,182800,3989676400,35200,35200,35200,35200,0
|
|
20241127,182700,3989676400,35200,35200,35200,35200,0
|
|
20241127,182600,3989676400,35200,35200,35200,35200,0
|
|
20241127,182500,3989676400,35200,35200,35200,35200,0
|
|
20241127,182400,3989676400,35200,35200,35200,35200,0
|
|
20241127,182300,3989676400,35200,35200,35200,35200,0
|
|
20241127,182200,3989676400,35200,35200,35200,35200,0
|
|
20241127,182100,3989676400,35200,35200,35200,35200,0
|
|
20241127,182000,3989676400,35200,35200,35200,35200,0
|
|
20241127,181900,3989676400,35200,35200,35200,35200,0
|
|
20241127,181800,3989676400,35200,35200,35200,35200,0
|
|
20241127,181700,3989676400,35200,35200,35200,35200,0
|
|
20241127,181600,3989676400,35200,35200,35200,35200,0
|
|
20241127,181500,3989676400,35200,35200,35200,35200,0
|
|
20241127,181400,3989676400,35200,35200,35200,35200,0
|
|
20241127,181300,3989676400,35200,35200,35200,35200,0
|
|
20241127,181200,3989676400,35200,35200,35200,35200,0
|
|
20241127,181100,3989676400,35200,35200,35200,35200,0
|
|
20241127,181000,3989676400,35200,35200,35200,35200,0
|
|
20241127,180900,3989676400,35200,35200,35200,35200,0
|
|
20241127,180800,3989676400,35200,35200,35200,35200,0
|
|
20241127,180700,3989676400,35200,35200,35200,35200,0
|
|
20241127,180600,3989676400,35200,35200,35200,35200,0
|
|
20241127,180500,3989676400,35200,35200,35200,35200,0
|
|
20241127,180400,3989676400,35200,35200,35200,35200,0
|
|
20241127,180300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,180200,3989676400,35200,35200,35200,35200,0
|
|
20241127,180100,3989676400,35200,35200,35200,35200,0
|
|
20241127,180000,3989676400,35200,35200,35200,35200,0
|
|
20241127,175900,3989676400,35200,35200,35200,35200,0
|
|
20241127,175800,3989676400,35200,35200,35200,35200,0
|
|
20241127,175700,3989676400,35200,35200,35200,35200,0
|
|
20241127,175600,3989676400,35200,35200,35200,35200,0
|
|
20241127,175500,3989676400,35200,35200,35200,35200,0
|
|
20241127,175400,3989676400,35200,35200,35200,35200,0
|
|
20241127,175300,3989676400,35200,35200,35200,35200,0
|
|
20241127,175200,3989676400,35200,35200,35200,35200,0
|
|
20241127,175100,3989676400,35200,35200,35200,35200,0
|
|
20241127,175000,3989676400,35200,35200,35200,35200,0
|
|
20241127,174900,3989676400,35200,35200,35200,35200,0
|
|
20241127,174800,3989676400,35200,35200,35200,35200,0
|
|
20241127,174700,3989676400,35200,35200,35200,35200,0
|
|
20241127,174600,3989676400,35200,35200,35200,35200,0
|
|
20241127,174500,3989676400,35200,35200,35200,35200,0
|
|
20241127,174400,3989676400,35200,35200,35200,35200,0
|
|
20241127,174300,3989676400,35200,35200,35200,35200,0
|
|
20241127,174200,3989676400,35200,35200,35200,35200,0
|
|
20241127,174100,3989676400,35200,35200,35200,35200,0
|
|
20241127,174000,3989676400,35200,35200,35200,35200,0
|
|
20241127,173900,3989676400,35200,35200,35200,35200,0
|
|
20241127,173800,3989676400,35200,35200,35200,35200,0
|
|
20241127,173700,3989676400,35200,35200,35200,35200,0
|
|
20241127,173600,3989676400,35200,35200,35200,35200,0
|
|
20241127,173500,3989676400,35200,35200,35200,35200,0
|
|
20241127,173400,3989676400,35200,35200,35200,35200,0
|
|
20241127,173300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,173200,3989676400,35200,35200,35200,35200,0
|
|
20241127,173100,3989676400,35200,35200,35200,35200,0
|
|
20241127,173000,3989676400,35200,35200,35200,35200,0
|
|
20241127,172900,3989676400,35200,35200,35200,35200,0
|
|
20241127,172800,3989676400,35200,35200,35200,35200,0
|
|
20241127,172700,3989676400,35200,35200,35200,35200,0
|
|
20241127,172600,3989676400,35200,35200,35200,35200,0
|
|
20241127,172500,3989676400,35200,35200,35200,35200,0
|
|
20241127,172400,3989676400,35200,35200,35200,35200,0
|
|
20241127,172300,3989676400,35200,35200,35200,35200,0
|
|
20241127,172200,3989676400,35200,35200,35200,35200,0
|
|
20241127,172100,3989676400,35200,35200,35200,35200,0
|
|
20241127,172000,3989676400,35200,35200,35200,35200,0
|
|
20241127,171900,3989676400,35200,35200,35200,35200,0
|
|
20241127,171800,3989676400,35200,35200,35200,35200,0
|
|
20241127,171700,3989676400,35200,35200,35200,35200,0
|
|
20241127,171600,3989676400,35200,35200,35200,35200,0
|
|
20241127,171500,3989676400,35200,35200,35200,35200,0
|
|
20241127,171400,3989676400,35200,35200,35200,35200,0
|
|
20241127,171300,3989676400,35200,35200,35200,35200,0
|
|
20241127,171200,3989676400,35200,35200,35200,35200,0
|
|
20241127,171100,3989676400,35200,35200,35200,35200,0
|
|
20241127,171000,3989676400,35200,35200,35200,35200,0
|
|
20241127,170900,3989676400,35200,35200,35200,35200,0
|
|
20241127,170800,3989676400,35200,35200,35200,35200,0
|
|
20241127,170700,3989676400,35200,35200,35200,35200,0
|
|
20241127,170600,3989676400,35200,35200,35200,35200,0
|
|
20241127,170500,3989676400,35200,35200,35200,35200,0
|
|
20241127,170400,3989676400,35200,35200,35200,35200,0
|
|
20241127,170300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,170200,3989676400,35200,35200,35200,35200,0
|
|
20241127,170100,3989676400,35200,35200,35200,35200,0
|
|
20241127,170000,3989676400,35200,35200,35200,35200,0
|
|
20241127,165900,3989676400,35200,35200,35200,35200,0
|
|
20241127,165800,3989676400,35200,35200,35200,35200,0
|
|
20241127,165700,3989676400,35200,35200,35200,35200,0
|
|
20241127,165600,3989676400,35200,35200,35200,35200,0
|
|
20241127,165500,3989676400,35200,35200,35200,35200,0
|
|
20241127,165400,3989676400,35200,35200,35200,35200,0
|
|
20241127,165300,3989676400,35200,35200,35200,35200,0
|
|
20241127,165200,3989676400,35200,35200,35200,35200,0
|
|
20241127,165100,3989676400,35200,35200,35200,35200,0
|
|
20241127,165000,3989676400,35200,35200,35200,35200,0
|
|
20241127,164900,3989676400,35200,35200,35200,35200,0
|
|
20241127,164800,3989676400,35200,35200,35200,35200,0
|
|
20241127,164700,3989676400,35200,35200,35200,35200,0
|
|
20241127,164600,3989676400,35200,35200,35200,35200,0
|
|
20241127,164500,3989676400,35200,35200,35200,35200,0
|
|
20241127,164400,3989676400,35200,35200,35200,35200,0
|
|
20241127,164300,3989676400,35200,35200,35200,35200,0
|
|
20241127,164200,3989676400,35200,35200,35200,35200,0
|
|
20241127,164100,3989676400,35200,35200,35200,35200,0
|
|
20241127,164000,3989676400,35200,35200,35200,35200,0
|
|
20241127,163900,3989676400,35200,35200,35200,35200,0
|
|
20241127,163800,3989676400,35200,35200,35200,35200,0
|
|
20241127,163700,3989676400,35200,35200,35200,35200,0
|
|
20241127,163600,3989676400,35200,35200,35200,35200,0
|
|
20241127,163500,3989676400,35200,35200,35200,35200,0
|
|
20241127,163400,3989676400,35200,35200,35200,35200,0
|
|
20241127,163300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,163200,3989676400,35200,35200,35200,35200,0
|
|
20241127,163100,3989676400,35200,35200,35200,35200,0
|
|
20241127,163000,3989676400,35200,35200,35200,35200,0
|
|
20241127,162900,3989676400,35200,35200,35200,35200,0
|
|
20241127,162800,3989676400,35200,35200,35200,35200,0
|
|
20241127,162700,3989676400,35200,35200,35200,35200,0
|
|
20241127,162600,3989676400,35200,35200,35200,35200,0
|
|
20241127,162500,3989676400,35200,35200,35200,35200,0
|
|
20241127,162400,3989676400,35200,35200,35200,35200,0
|
|
20241127,162300,3989676400,35200,35200,35200,35200,0
|
|
20241127,162200,3989676400,35200,35200,35200,35200,0
|
|
20241127,162100,3989676400,35200,35200,35200,35200,0
|
|
20241127,162000,3989676400,35200,35200,35200,35200,0
|
|
20241127,161900,3989676400,35200,35200,35200,35200,0
|
|
20241127,161800,3989676400,35200,35200,35200,35200,0
|
|
20241127,161700,3989676400,35200,35200,35200,35200,0
|
|
20241127,161600,3989676400,35200,35200,35200,35200,0
|
|
20241127,161500,3989676400,35200,35200,35200,35200,0
|
|
20241127,161400,3989676400,35200,35200,35200,35200,0
|
|
20241127,161300,3989676400,35200,35200,35200,35200,0
|
|
20241127,161200,3989676400,35200,35200,35200,35200,0
|
|
20241127,161100,3989676400,35200,35200,35200,35200,0
|
|
20241127,161000,3989676400,35200,35200,35200,35200,0
|
|
20241127,160900,3989676400,35200,35200,35200,35200,0
|
|
20241127,160800,3989676400,35200,35200,35200,35200,0
|
|
20241127,160700,3989676400,35200,35200,35200,35200,0
|
|
20241127,160600,3989676400,35200,35200,35200,35200,0
|
|
20241127,160500,3989676400,35200,35200,35200,35200,0
|
|
20241127,160400,3989676400,35200,35200,35200,35200,0
|
|
20241127,160300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,160200,3989676400,35200,35200,35200,35200,0
|
|
20241127,160100,3989676400,35200,35200,35200,35200,0
|
|
20241127,160000,3989676400,35200,35200,35200,35200,0
|
|
20241127,155900,3989676400,35200,35200,35200,35200,0
|
|
20241127,155800,3989676400,35200,35200,35200,35200,0
|
|
20241127,155700,3989676400,35200,35200,35200,35200,0
|
|
20241127,155600,3989676400,35200,35200,35200,35200,0
|
|
20241127,155500,3989676400,35200,35200,35200,35200,0
|
|
20241127,155400,3989676400,35200,35200,35200,35200,0
|
|
20241127,155300,3989676400,35200,35200,35200,35200,0
|
|
20241127,155200,3989676400,35200,35200,35200,35200,0
|
|
20241127,155100,3989676400,35200,35200,35200,35200,0
|
|
20241127,155000,3989676400,35200,35200,35200,35200,0
|
|
20241127,154900,3989676400,35200,35200,35200,35200,0
|
|
20241127,154800,3989676400,35200,35200,35200,35200,0
|
|
20241127,154700,3989676400,35200,35200,35200,35200,0
|
|
20241127,154600,3989676400,35200,35200,35200,35200,0
|
|
20241127,154500,3989676400,35200,35200,35200,35200,0
|
|
20241127,154400,3989676400,35200,35200,35200,35200,0
|
|
20241127,154300,3989676400,35200,35200,35200,35200,0
|
|
20241127,154200,3989676400,35200,35200,35200,35200,0
|
|
20241127,154100,3989676400,35200,35200,35200,35200,0
|
|
20241127,154000,3989676400,35200,35200,35200,35200,0
|
|
20241127,153900,3989676400,35200,35200,35200,35200,0
|
|
20241127,153800,3989676400,35200,35200,35200,35200,0
|
|
20241127,153700,3989676400,35200,35200,35200,35200,0
|
|
20241127,153600,3989676400,35200,35200,35200,35200,0
|
|
20241127,153500,3989676400,35200,35200,35200,35200,0
|
|
20241127,153400,3989676400,35200,35200,35200,35200,0
|
|
20241127,153300,3989676400,35200,35200,35200,35200,3877
|
|
20241127,153200,3989676400,35200,35200,35200,35200,0
|
|
20241127,153100,3989676400,35200,35200,35200,35200,0
|
|
20241127,153000,3989676400,35200,35200,35200,35200,3877
|
|
20241127,152900,3853206000,35350,35350,35350,35350,0
|
|
20241127,152800,3853206000,35350,35350,35350,35350,0
|
|
20241127,152700,3853206000,35350,35350,35350,35350,0
|
|
20241127,152600,3853206000,35350,35350,35350,35350,0
|
|
20241127,152500,3853206000,35350,35350,35350,35350,0
|
|
20241127,152400,3853206000,35350,35350,35350,35350,0
|
|
20241127,152300,3853206000,35350,35350,35350,35350,0
|
|
20241127,152200,3853206000,35350,35350,35350,35350,0
|
|
20241127,152100,3853206000,35350,35350,35350,35350,0
|
|
20241127,152000,3853206000,35350,35350,35350,35350,0
|
|
20241127,151900,3853206000,35350,35300,35350,35250,221
|
|
20241127,151800,3845407200,35300,35250,35300,35200,329
|
|
20241127,151700,3833817850,35250,35200,35250,35200,274
|
|
20241127,151600,3824164950,35250,35250,35250,35150,446
|
|
20241127,151500,3808465000,35250,35250,35350,35200,651
|
|
20241127,151400,3785487800,35250,35200,35300,35200,116
|
|
20241127,151300,3781400400,35200,35200,35250,35200,208
|
|
20241127,151200,3774072300,35200,35200,35200,35200,66
|
|
20241127,151100,3771749100,35200,35000,35300,35000,1324
|
|
20241127,151000,3725108800,35000,35000,35050,35000,448
|
|
20241127,150900,3709422650,35050,35100,35100,35050,410
|
|
20241127,150800,3695046750,35100,35000,35150,35000,735
|
|
20241127,150700,3669254900,35000,35050,35100,35000,881
|
|
20241127,150600,3638360900,35050,35050,35050,35050,466
|
|
20241127,150500,3622027600,35050,35100,35150,35050,1269
|
|
20241127,150400,3577517000,35150,35150,35150,35100,237
|
|
20241127,150300,3569190900,35150,35150,35150,35100,119
|
|
20241127,150200,3565010800,35150,35150,35150,35100,469
|
|
20241127,150100,3548526850,35150,35200,35200,35150,411
|
|
20241127,150000,3534061050,35200,35150,35200,35150,429
|
|
20241127,145900,3518966100,35200,35200,35250,35200,166
|
|
20241127,145800,3513121700,35200,35200,35250,35200,279
|
|
20241127,145700,3503292350,35200,35250,35250,35200,262
|
|
20241127,145600,3494063550,35250,35250,35300,35250,100
|
|
20241127,145500,3490537450,35250,35250,35300,35250,163
|
|
20241127,145400,3484790550,35250,35250,35300,35200,237
|
|
20241127,145300,3476438300,35300,35250,35300,35200,241
|
|
20241127,145200,3467944350,35250,35300,35300,35200,309
|
|
20241127,145100,3457054050,35300,35300,35300,35250,163
|
|
20241127,145000,3451307150,35300,35250,35300,35250,225
|
|
20241127,144900,3443372100,35300,35300,35300,35250,192
|
|
20241127,144800,3436602500,35300,35300,35300,35250,231
|
|
20241127,144700,3428456550,35250,35250,35300,35250,210
|
|
20241127,144600,3421049600,35300,35250,35300,35250,164
|
|
20241127,144500,3415267500,35300,35300,35350,35250,208
|
|
20241127,144400,3407927250,35350,35300,35350,35300,78
|
|
20241127,144300,3405172750,35350,35300,35350,35300,223
|
|
20241127,144200,3397299650,35300,35300,35350,35300,154
|
|
20241127,144100,3391862350,35350,35300,35350,35300,127
|
|
20241127,144000,3387378150,35300,35350,35350,35300,177
|
|
20241127,143900,3381125250,35400,35350,35400,35350,175
|
|
20241127,143800,3374936250,35350,35350,35400,35350,150
|
|
20241127,143700,3369632650,35400,35300,35400,35300,486
|
|
20241127,143600,3352456850,35300,35350,35350,35250,166
|
|
20241127,143500,3346598450,35300,35300,35350,35300,203
|
|
20241127,143400,3339431450,35350,35400,35400,35300,241
|
|
20241127,143300,3330917450,35350,35350,35400,35350,93
|
|
20241127,143200,3327628850,35350,35400,35400,35350,191
|
|
20241127,143100,3320874800,35350,35350,35400,35350,262
|
|
20241127,143000,3311602700,35350,35350,35400,35300,291
|
|
20241127,142900,3301318150,35300,35350,35350,35300,206
|
|
20241127,142800,3294045200,35350,35300,35350,35300,157
|
|
20241127,142700,3288500400,35300,35350,35400,35300,99
|
|
20241127,142600,3285002200,35350,35400,35400,35350,190
|
|
20241127,142500,3278284600,35350,35350,35400,35300,393
|
|
20241127,142400,3264392550,35350,35350,35350,35300,162
|
|
20241127,142300,3258670750,35300,35300,35350,35300,202
|
|
20241127,142200,3251539050,35300,35350,35350,35300,248
|
|
20241127,142100,3242783550,35350,35300,35350,35300,208
|
|
20241127,142000,3235437950,35300,35300,35350,35300,283
|
|
20241127,141900,3225445300,35350,35350,35450,35300,108
|
|
20241127,141800,3221627750,35350,35350,35400,35300,236
|
|
20241127,141700,3213288950,35300,35350,35450,35300,205
|
|
20241127,141600,3206044700,35350,35450,35500,35350,385
|
|
20241127,141500,3192409250,35400,35400,35450,35400,168
|
|
20241127,141400,3186460950,35450,35400,35450,35350,322
|
|
20241127,141300,3175063700,35350,35400,35400,35350,177
|
|
20241127,141200,3168802500,35450,35500,35500,35400,379
|
|
20241127,141100,3155367800,35450,35500,35500,35450,77
|
|
20241127,141000,3152637100,35450,35450,35500,35400,284
|
|
20241127,140900,3142576800,35450,35400,35450,35400,192
|
|
20241127,140800,3135778850,35500,35400,35500,35400,92
|
|
20241127,140700,3132520850,35400,35450,35450,35400,219
|
|
20241127,140600,3124765550,35450,35400,35450,35400,228
|
|
20241127,140500,3116693200,35400,35450,35500,35400,73
|
|
20241127,140400,3114107800,35450,35450,35500,35400,102
|
|
20241127,140300,3110495300,35450,35450,35500,35450,122
|
|
20241127,140200,3106169350,35450,35450,35550,35450,154
|
|
20241127,140100,3100708600,35500,35450,35500,35400,190
|
|
20241127,140000,3093975600,35500,35450,35500,35450,225
|
|
20241127,135900,3085996450,35500,35550,35550,35450,306
|
|
20241127,135800,3075132850,35550,35450,35550,35450,352
|
|
20241127,135700,3062641350,35450,35400,35450,35400,211
|
|
20241127,135600,3055170600,35450,35450,35500,35400,169
|
|
20241127,135500,3049177850,35450,35500,35500,35450,128
|
|
20241127,135400,3044639150,35500,35450,35500,35450,122
|
|
20241127,135300,3040312900,35450,35450,35500,35450,188
|
|
20241127,135200,3033646200,35500,35500,35500,35450,119
|
|
20241127,135100,3029424850,35500,35450,35500,35450,207
|
|
20241127,135000,3022085450,35500,35500,35550,35450,252
|
|
20241127,134900,3013142850,35550,35550,35550,35500,107
|
|
20241127,134800,3009342950,35500,35550,35550,35500,319
|
|
20241127,134700,2998014750,35500,35500,35550,35500,351
|
|
20241127,134600,2985554200,35500,35450,35500,35450,119
|
|
20241127,134500,2981334250,35450,35500,35500,35450,169
|
|
20241127,134400,2975340500,35500,35450,35550,35450,251
|
|
20241127,134300,2966440900,35450,35500,35500,35450,186
|
|
20241127,134200,2959844450,35450,35450,35500,35450,160
|
|
20241127,134100,2954171300,35450,35450,35550,35450,266
|
|
20241127,134000,2944738500,35450,35450,35500,35450,159
|
|
20241127,133900,2939100350,35500,35450,35500,35450,181
|
|
20241127,133800,2932682500,35500,35500,35500,35450,155
|
|
20241127,133700,2927184950,35500,35650,35650,35500,557
|
|
20241127,133600,2907375000,35600,35550,35600,35500,255
|
|
20241127,133500,2898308850,35550,35550,35550,35500,122
|
|
20241127,133400,2893974400,35500,35450,35600,35450,212
|
|
20241127,133300,2886448100,35450,35550,35550,35450,330
|
|
20241127,133200,2874734600,35500,35550,35550,35500,110
|
|
20241127,133100,2870828550,35500,35600,35600,35500,153
|
|
20241127,133000,2865395700,35500,35550,35550,35500,428
|
|
20241127,132900,2850192350,35550,35550,35600,35550,317
|
|
20241127,132800,2838921750,35550,35700,35700,35550,219
|
|
20241127,132700,2831128450,35700,35600,35800,35600,236
|
|
20241127,132600,2822711400,35600,35600,35650,35600,299
|
|
20241127,132500,2812064350,35650,35700,35700,35600,148
|
|
20241127,132400,2806788000,35700,35750,35750,35650,571
|
|
20241127,132300,2786401950,35700,35800,35800,35700,401
|
|
20241127,132200,2772069100,35750,35850,35850,35750,596
|
|
20241127,132100,2750732450,35850,35900,35900,35850,148
|
|
20241127,132000,2745425050,35800,35900,35950,35800,265
|
|
20241127,131900,2735920600,35900,35900,35900,35850,192
|
|
20241127,131800,2729029650,35900,35900,35900,35900,23
|
|
20241127,131700,2728203950,35950,35950,36000,35900,502
|
|
20241127,131600,2710161450,36000,36000,36000,35950,80
|
|
20241127,131500,2707282700,36000,35950,36000,35950,48
|
|
20241127,131400,2705555950,36000,35950,36000,35950,170
|
|
20241127,131300,2699443100,36000,36000,36000,35950,52
|
|
20241127,131200,2697572350,36000,35950,36000,35950,99
|
|
20241127,131100,2694010650,35950,35950,35950,35900,91
|
|
20241127,131000,2690742400,35950,35950,35950,35950,25
|
|
20241127,130900,2689843650,35950,35950,36000,35900,205
|
|
20241127,130800,2682473900,36000,35900,36050,35900,1089
|
|
20241127,130700,2643253700,35900,35900,35900,35900,394
|
|
20241127,130600,2629109100,35950,35950,35950,35950,27
|
|
20241127,130500,2628138450,35950,35900,35950,35900,91
|
|
20241127,130400,2624868700,35950,35950,35950,35900,53
|
|
20241127,130300,2622964600,35950,35950,35950,35900,44
|
|
20241127,130200,2621383850,35950,35950,36000,35950,588
|
|
20241127,130100,2600244150,35950,35950,35950,35900,88
|
|
20241127,130000,2597081900,35900,35950,35950,35900,115
|
|
20241127,125900,2592951200,35900,35900,35900,35900,0
|
|
20241127,125800,2592951200,35900,35900,35950,35900,31
|
|
20241127,125700,2591838100,35900,35950,35950,35900,543
|
|
20241127,125600,2572323700,35950,35950,36000,35950,73
|
|
20241127,125500,2569699250,35950,35950,36000,35950,27
|
|
20241127,125400,2568728350,35950,35950,35950,35950,180
|
|
20241127,125300,2562257350,35900,35850,35900,35850,764
|
|
20241127,125200,2534839150,35850,35700,35850,35700,674
|
|
20241127,125100,2510735650,35700,35700,35700,35700,0
|
|
20241127,125000,2510735650,35700,35700,35700,35700,234
|
|
20241127,124900,2502381850,35650,35650,35650,35650,27
|
|
20241127,124800,2501419300,35700,35700,35700,35700,158
|
|
20241127,124700,2495778700,35750,35800,35800,35750,442
|
|
20241127,124600,2479976950,35800,35750,35800,35750,118
|
|
20241127,124500,2475756850,35750,35800,35800,35750,105
|
|
20241127,124400,2472002900,35750,35750,35750,35750,25
|
|
20241127,124300,2471109150,35800,35800,35800,35800,61
|
|
20241127,124200,2468925350,35750,35750,35800,35750,55
|
|
20241127,124100,2466958900,35750,35750,35750,35750,46
|
|
20241127,124000,2465314400,35800,35800,35800,35800,1
|
|
20241127,123900,2465278600,35800,35850,35850,35750,399
|
|
20241127,123800,2450976500,35800,35800,35800,35800,45
|
|
20241127,123700,2449365500,35800,35800,35850,35800,81
|
|
20241127,123600,2446465500,35800,35800,35800,35800,203
|
|
20241127,123500,2439198100,35800,35750,35800,35750,51
|
|
20241127,123400,2437373750,35750,35800,35800,35750,29
|
|
20241127,123300,2436336800,35750,35750,35750,35750,0
|
|
20241127,123200,2436336800,35750,35800,35800,35750,131
|
|
20241127,123100,2431651500,35800,35850,35850,35800,309
|
|
20241127,123000,2420574500,35850,35850,35850,35850,144
|
|
20241127,122900,2415412100,35850,35900,35900,35850,29
|
|
20241127,122800,2414372250,35900,35850,35900,35850,54
|
|
20241127,122700,2412434750,35850,35900,35900,35850,58
|
|
20241127,122600,2410353800,35900,35800,35900,35800,125
|
|
20241127,122500,2405872400,35800,35800,35800,35800,92
|
|
20241127,122400,2402578800,35850,35800,35850,35800,49
|
|
20241127,122300,2400823000,35850,35800,35850,35800,159
|
|
20241127,122200,2395130600,35850,35800,35850,35800,53
|
|
20241127,122100,2393233150,35800,35800,35800,35800,36
|
|
20241127,122000,2391944350,35800,35750,35800,35750,325
|
|
20241127,121900,2380319300,35750,35750,35750,35750,79
|
|
20241127,121800,2377495050,35750,35800,35800,35700,156
|
|
20241127,121700,2371915500,35800,35800,35800,35800,152
|
|
20241127,121600,2366473900,35750,35850,35850,35750,706
|
|
20241127,121500,2341177750,35850,35900,35900,35850,175
|
|
20241127,121400,2334901500,35900,35900,35900,35850,57
|
|
20241127,121300,2332856450,35850,35900,35900,35850,225
|
|
20241127,121200,2324789950,35850,35850,35850,35850,245
|
|
20241127,121100,2316006700,35900,35850,35900,35850,93
|
|
20241127,121000,2312670900,35900,35850,35900,35850,87
|
|
20241127,120900,2309550050,35850,35850,35850,35850,2
|
|
20241127,120800,2309478350,35850,35900,35900,35850,27
|
|
20241127,120700,2308510300,35900,35850,35900,35850,31
|
|
20241127,120600,2307398650,35900,35850,35900,35850,57
|
|
20241127,120500,2305353600,35900,35900,35900,35900,205
|
|
20241127,120400,2297994100,35850,35850,35850,35850,40
|
|
20241127,120300,2296560100,35850,35900,35900,35850,865
|
|
20241127,120200,2265508400,35900,35900,35900,35900,5
|
|
20241127,120100,2265328900,35850,35850,35850,35850,128
|
|
20241127,120000,2260740100,35850,35850,35850,35850,27
|
|
20241127,115900,2259772150,35900,35850,35900,35850,82
|
|
20241127,115800,2256830650,35850,35850,35850,35850,7
|
|
20241127,115700,2256579700,35850,35900,35900,35850,31
|
|
20241127,115600,2255468100,35850,35850,35850,35850,25
|
|
20241127,115500,2254571850,35900,35850,35900,35850,65
|
|
20241127,115400,2252240050,35900,35900,35900,35900,4
|
|
20241127,115300,2252096450,35850,35850,35850,35850,55
|
|
20241127,115200,2250124700,35850,35900,35900,35850,57
|
|
20241127,115100,2248079650,35900,35900,35950,35900,214
|
|
20241127,115000,2240396850,35900,35950,35950,35900,526
|
|
20241127,114900,2221489700,35950,35800,36000,35800,1889
|
|
20241127,114800,2153650000,35800,35750,35800,35750,61
|
|
20241127,114700,2151467450,35750,35750,35750,35750,25
|
|
20241127,114600,2150573700,35750,35750,35800,35750,98
|
|
20241127,114500,2147067100,35750,35750,35750,35750,55
|
|
20241127,114400,2145100850,35800,35750,35800,35750,85
|
|
20241127,114300,2142060500,35750,35750,35800,35750,85
|
|
20241127,114200,2139019500,35800,35750,35800,35750,200
|
|
20241127,114100,2131869450,35750,35800,35800,35750,62
|
|
20241127,114000,2129651350,35800,35750,35800,35750,57
|
|
20241127,113900,2127613400,35750,35750,35750,35750,50
|
|
20241127,113800,2125825900,35750,35750,35800,35750,150
|
|
20241127,113700,2120463150,35750,35800,35800,35750,67
|
|
20241127,113600,2118065800,35800,35800,35800,35750,22
|
|
20241127,113500,2117279200,35800,35800,35800,35750,29
|
|
20241127,113400,2116241550,35800,35850,35850,35800,509
|
|
20241127,113300,2098004900,35900,35850,35900,35850,83
|
|
20241127,113200,2095027750,35900,35850,35900,35850,30
|
|
20241127,113100,2093952050,35850,35850,35850,35850,12
|
|
20241127,113000,2093521850,35850,35850,35900,35850,209
|
|
20241127,112900,2086026450,35800,35800,35800,35800,58
|
|
20241127,112800,2083950050,35800,35850,35850,35800,47
|
|
20241127,112700,2082266200,35900,35850,35900,35850,130
|
|
20241127,112600,2077605500,35850,35850,35850,35800,492
|
|
20241127,112500,2059968550,35850,35750,35850,35750,447
|
|
20241127,112400,2043969200,35800,35750,35800,35750,33
|
|
20241127,112300,2042789050,35750,35750,35750,35750,0
|
|
20241127,112200,2042789050,35750,35750,35800,35750,236
|
|
20241127,112100,2034350200,35750,35700,35750,35700,35
|
|
20241127,112000,2033100200,35750,35750,35750,35750,1
|
|
20241127,111900,2033064450,35750,35750,35750,35750,64
|
|
20241127,111800,2030776450,35700,35750,35750,35700,87
|
|
20241127,111700,2027666250,35750,35700,35750,35700,254
|
|
20241127,111600,2018596300,35750,35700,35750,35700,56
|
|
20241127,111500,2016596900,35750,35750,35750,35700,86
|
|
20241127,111400,2013523650,35750,35750,35750,35700,53
|
|
20241127,111300,2011630150,35750,35700,35750,35700,56
|
|
20241127,111200,2009630900,35750,35750,35750,35650,149
|
|
20241127,111100,2004309050,35750,35750,35750,35700,32
|
|
20241127,111000,2003166300,35700,35700,35750,35700,151
|
|
20241127,110900,1997774300,35700,35700,35750,35700,42
|
|
20241127,110800,1996274150,35750,35650,35750,35650,127
|
|
20241127,110700,1991743950,35700,35700,35750,35700,77
|
|
20241127,110600,1988993800,35700,35750,35750,35700,287
|
|
20241127,110500,1978747700,35700,35700,35700,35700,75
|
|
20241127,110400,1976070200,35750,35700,35750,35700,149
|
|
20241127,110300,1970748850,35700,35750,35750,35700,102
|
|
20241127,110200,1967103600,35750,35700,35750,35700,101
|
|
20241127,110100,1963496850,35750,35700,35750,35700,44
|
|
20241127,110000,1961926000,35650,35600,35700,35600,369
|
|
20241127,105900,1948771000,35600,35600,35650,35600,29
|
|
20241127,105800,1947738550,35600,35650,35650,35600,60
|
|
20241127,105700,1945601200,35650,35650,35700,35650,134
|
|
20241127,105600,1940822550,35650,35700,35700,35650,149
|
|
20241127,105500,1935504550,35700,35700,35750,35700,49
|
|
20241127,105400,1933755000,35750,35700,35750,35700,168
|
|
20241127,105300,1927755850,35700,35700,35700,35700,57
|
|
20241127,105200,1925720950,35650,35650,35650,35650,35
|
|
20241127,105100,1924473200,35650,35700,35700,35650,335
|
|
20241127,105000,1912527300,35750,35700,35750,35700,92
|
|
20241127,104900,1909240100,35750,35700,35750,35700,141
|
|
20241127,104800,1904205150,35700,35700,35700,35700,99
|
|
20241127,104700,1900670850,35700,35700,35750,35700,142
|
|
20241127,104600,1895599850,35700,35700,35700,35650,177
|
|
20241127,104500,1889281450,35800,35800,35800,35800,0
|
|
20241127,104400,1889281450,35800,35750,35800,35750,235
|
|
20241127,104300,1880878100,35750,35650,35800,35650,549
|
|
20241127,104200,1861265250,35650,35550,35650,35500,372
|
|
20241127,104100,1848025650,35600,35550,35600,35550,88
|
|
20241127,104000,1844894800,35500,35500,35500,35500,85
|
|
20241127,103900,1841877300,35600,35600,35600,35600,1
|
|
20241127,103800,1841841700,35600,35500,35600,35500,517
|
|
20241127,103700,1823481200,35550,35500,35550,35500,109
|
|
20241127,103600,1819608000,35600,35600,35600,35600,0
|
|
20241127,103500,1819608000,35600,35550,35600,35500,583
|
|
20241127,103400,1798881800,35600,35600,35600,35600,236
|
|
20241127,103300,1790480200,35600,35600,35600,35600,281
|
|
20241127,103200,1780476600,35550,35550,35550,35550,25
|
|
20241127,103100,1779587850,35600,35550,35600,35550,224
|
|
20241127,103000,1771624600,35550,35550,35550,35550,0
|
|
20241127,102900,1771624600,35550,35600,35600,35550,125
|
|
20241127,102800,1767175950,35600,35600,35600,35600,375
|
|
20241127,102700,1753825950,35600,35600,35600,35600,33
|
|
20241127,102600,1752651150,35650,35650,35650,35650,0
|
|
20241127,102500,1752651150,35650,35600,35650,35600,338
|
|
20241127,102400,1740608350,35600,35600,35600,35600,120
|
|
20241127,102300,1736336350,35650,35550,35650,35550,108
|
|
20241127,102200,1732490250,35550,35600,35650,35550,121
|
|
20241127,102100,1728186850,35600,35600,35600,35600,155
|
|
20241127,102000,1722668850,35650,35600,35650,35600,28
|
|
20241127,101900,1721671900,35600,35600,35600,35600,105
|
|
20241127,101800,1717933900,35600,35600,35600,35550,96
|
|
20241127,101700,1714520500,35600,35650,35650,35600,830
|
|
20241127,101600,1684931850,35650,35600,35650,35600,229
|
|
20241127,101500,1676769250,35650,35650,35650,35600,53
|
|
20241127,101400,1674882300,35600,35600,35600,35600,36
|
|
20241127,101300,1673600700,35600,35600,35650,35600,184
|
|
20241127,101200,1667049550,35600,35500,35600,35500,393
|
|
20241127,101100,1653071100,35500,35500,35500,35500,24
|
|
20241127,101000,1652219100,35500,35500,35500,35500,45
|
|
20241127,100900,1650621600,35600,35550,35600,35500,457
|
|
20241127,100800,1634383900,35550,35450,35550,35450,294
|
|
20241127,100700,1623945150,35500,35500,35500,35500,98
|
|
20241127,100600,1620466150,35500,35550,35550,35500,44
|
|
20241127,100500,1618903650,35500,35500,35500,35450,228
|
|
20241127,100400,1610817300,35500,35500,35500,35500,324
|
|
20241127,100300,1599315300,35500,35550,35550,35500,55
|
|
20241127,100200,1597362300,35500,35500,35500,35500,144
|
|
20241127,100100,1592250300,35550,35550,35550,35500,248
|
|
20241127,100000,1583436150,35550,35550,35550,35550,0
|
|
20241127,095900,1583436150,35550,35550,35600,35550,144
|
|
20241127,095800,1578315950,35600,35600,35600,35550,835
|
|
20241127,095700,1548592200,35550,35500,35550,35500,86
|
|
20241127,095600,1545536150,35500,35500,35500,35450,244
|
|
20241127,095500,1536876700,35550,35650,35650,35450,1324
|
|
20241127,095400,1489888300,35650,35550,35650,35550,48
|
|
20241127,095300,1488181050,35550,35500,35550,35450,1204
|
|
20241127,095200,1445446950,35500,35350,35550,35350,857
|
|
20241127,095100,1415077300,35300,35200,35300,35150,640
|
|
20241127,095000,1392524400,35250,35250,35350,35150,2629
|
|
20241127,094900,1299806250,35250,35250,35250,35150,1377
|
|
20241127,094800,1251317900,35200,35200,35250,35200,1580
|
|
20241127,094700,1195657250,35250,35250,35300,35000,5124
|
|
20241127,094600,1015349200,35250,35750,35800,35250,7369
|
|
20241127,094500,753431450,35800,35750,35800,35750,76
|
|
20241127,094400,750713700,35800,35800,35800,35750,66
|
|
20241127,094300,748350950,35750,35800,35800,35750,97
|
|
20241127,094200,744880100,35800,35750,35800,35750,300
|
|
20241127,094100,734144800,35750,35750,35750,35750,12
|
|
20241127,094000,733715800,35800,35850,35900,35800,689
|
|
20241127,093900,709036700,35900,35850,35900,35850,35
|
|
20241127,093800,707781450,35900,35800,35900,35800,356
|
|
20241127,093700,695025500,35800,35850,35850,35800,473
|
|
20241127,093600,678073450,35850,35850,35850,35850,80
|
|
20241127,093500,675205450,35850,36050,36050,35850,567
|
|
20241127,093400,654815200,36050,36000,36050,36000,205
|
|
20241127,093300,647427450,36050,36050,36050,36000,16
|
|
20241127,093200,646850800,36000,36000,36000,36000,135
|
|
20241127,093100,641990800,36000,35850,36000,35850,365
|
|
20241127,093000,628878400,35850,35700,35850,35700,292
|
|
20241127,092900,618435000,35750,35800,35800,35750,197
|
|
20241127,092800,611392000,35800,35800,35800,35800,292
|
|
20241127,092700,600938400,35800,35750,35800,35750,135
|
|
20241127,092600,596107950,35750,35750,35750,35700,174
|
|
20241127,092500,589887950,35700,35700,35750,35700,155
|
|
20241127,092400,584351750,35700,35750,35750,35700,270
|
|
20241127,092300,574703500,35750,35750,35800,35750,105
|
|
20241127,092200,570949500,35750,35750,35750,35750,66
|
|
20241127,092100,568590000,35750,35750,35750,35750,45
|
|
20241127,092000,566981250,35750,35800,35800,35700,1242
|
|
20241127,091900,522570750,35800,35800,35850,35800,167
|
|
20241127,091800,516591650,35850,35750,35850,35700,191
|
|
20241127,091700,509760500,35700,35700,35750,35700,161
|
|
20241127,091600,504006500,35750,35700,35750,35650,498
|
|
20241127,091500,486230250,35700,35600,35700,35600,710
|
|
20241127,091400,460934650,35600,35700,35700,35600,712
|
|
20241127,091300,435546300,35650,35650,35650,35650,304
|
|
20241127,091200,424708700,35650,35650,35750,35650,93
|
|
20241127,091100,421391500,35650,35750,35750,35650,1010
|
|
20241127,091000,385345500,35750,35800,35800,35750,614
|
|
20241127,090900,363392150,35800,35900,35900,35800,422
|
|
20241127,090800,348277350,35800,35850,35850,35800,327
|
|
20241127,090700,336559050,35850,35800,35850,35750,893
|
|
20241127,090600,304598050,35850,35800,35850,35800,338
|
|
20241127,090500,292487350,35800,35900,35900,35800,156
|
|
20241127,090400,286902050,35850,35900,35900,35750,534
|
|
20241127,090300,267773550,35850,35850,35850,35850,556
|
|
20241127,090200,247840950,35850,35900,35900,35850,1390
|
|
20241127,090100,197992500,36050,36150,36150,35700,3117
|
|
20241127,090000,85883350,36200,36850,36850,36200,2278
|