670 lines
36 KiB
CSV
670 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,200700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,200600,34366034550,36050,36050,36050,36050,0
|
|
20241127,200500,34366034550,36050,36050,36050,36050,0
|
|
20241127,200400,34366034550,36050,36050,36050,36050,0
|
|
20241127,200300,34366034550,36050,36050,36050,36050,0
|
|
20241127,200200,34366034550,36050,36050,36050,36050,0
|
|
20241127,200100,34366034550,36050,36050,36050,36050,0
|
|
20241127,200000,34366034550,36050,36050,36050,36050,0
|
|
20241127,195900,34366034550,36050,36050,36050,36050,0
|
|
20241127,195800,34366034550,36050,36050,36050,36050,0
|
|
20241127,195700,34366034550,36050,36050,36050,36050,0
|
|
20241127,195600,34366034550,36050,36050,36050,36050,0
|
|
20241127,195500,34366034550,36050,36050,36050,36050,0
|
|
20241127,195400,34366034550,36050,36050,36050,36050,0
|
|
20241127,195300,34366034550,36050,36050,36050,36050,0
|
|
20241127,195200,34366034550,36050,36050,36050,36050,0
|
|
20241127,195100,34366034550,36050,36050,36050,36050,0
|
|
20241127,195000,34366034550,36050,36050,36050,36050,0
|
|
20241127,194900,34366034550,36050,36050,36050,36050,0
|
|
20241127,194800,34366034550,36050,36050,36050,36050,0
|
|
20241127,194700,34366034550,36050,36050,36050,36050,0
|
|
20241127,194600,34366034550,36050,36050,36050,36050,0
|
|
20241127,194500,34366034550,36050,36050,36050,36050,0
|
|
20241127,194400,34366034550,36050,36050,36050,36050,0
|
|
20241127,194300,34366034550,36050,36050,36050,36050,0
|
|
20241127,194200,34366034550,36050,36050,36050,36050,0
|
|
20241127,194100,34366034550,36050,36050,36050,36050,0
|
|
20241127,194000,34366034550,36050,36050,36050,36050,0
|
|
20241127,193900,34366034550,36050,36050,36050,36050,0
|
|
20241127,193800,34366034550,36050,36050,36050,36050,0
|
|
20241127,193700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,193600,34366034550,36050,36050,36050,36050,0
|
|
20241127,193500,34366034550,36050,36050,36050,36050,0
|
|
20241127,193400,34366034550,36050,36050,36050,36050,0
|
|
20241127,193300,34366034550,36050,36050,36050,36050,0
|
|
20241127,193200,34366034550,36050,36050,36050,36050,0
|
|
20241127,193100,34366034550,36050,36050,36050,36050,0
|
|
20241127,193000,34366034550,36050,36050,36050,36050,0
|
|
20241127,192900,34366034550,36050,36050,36050,36050,0
|
|
20241127,192800,34366034550,36050,36050,36050,36050,0
|
|
20241127,192700,34366034550,36050,36050,36050,36050,0
|
|
20241127,192600,34366034550,36050,36050,36050,36050,0
|
|
20241127,192500,34366034550,36050,36050,36050,36050,0
|
|
20241127,192400,34366034550,36050,36050,36050,36050,0
|
|
20241127,192300,34366034550,36050,36050,36050,36050,0
|
|
20241127,192200,34366034550,36050,36050,36050,36050,0
|
|
20241127,192100,34366034550,36050,36050,36050,36050,0
|
|
20241127,192000,34366034550,36050,36050,36050,36050,0
|
|
20241127,191900,34366034550,36050,36050,36050,36050,0
|
|
20241127,191800,34366034550,36050,36050,36050,36050,0
|
|
20241127,191700,34366034550,36050,36050,36050,36050,0
|
|
20241127,191600,34366034550,36050,36050,36050,36050,0
|
|
20241127,191500,34366034550,36050,36050,36050,36050,0
|
|
20241127,191400,34366034550,36050,36050,36050,36050,0
|
|
20241127,191300,34366034550,36050,36050,36050,36050,0
|
|
20241127,191200,34366034550,36050,36050,36050,36050,0
|
|
20241127,191100,34366034550,36050,36050,36050,36050,0
|
|
20241127,191000,34366034550,36050,36050,36050,36050,0
|
|
20241127,190900,34366034550,36050,36050,36050,36050,0
|
|
20241127,190800,34366034550,36050,36050,36050,36050,0
|
|
20241127,190700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,190600,34366034550,36050,36050,36050,36050,0
|
|
20241127,190500,34366034550,36050,36050,36050,36050,0
|
|
20241127,190400,34366034550,36050,36050,36050,36050,0
|
|
20241127,190300,34366034550,36050,36050,36050,36050,0
|
|
20241127,190200,34366034550,36050,36050,36050,36050,0
|
|
20241127,190100,34366034550,36050,36050,36050,36050,0
|
|
20241127,190000,34366034550,36050,36050,36050,36050,0
|
|
20241127,185900,34366034550,36050,36050,36050,36050,0
|
|
20241127,185800,34366034550,36050,36050,36050,36050,0
|
|
20241127,185700,34366034550,36050,36050,36050,36050,0
|
|
20241127,185600,34366034550,36050,36050,36050,36050,0
|
|
20241127,185500,34366034550,36050,36050,36050,36050,0
|
|
20241127,185400,34366034550,36050,36050,36050,36050,0
|
|
20241127,185300,34366034550,36050,36050,36050,36050,0
|
|
20241127,185200,34366034550,36050,36050,36050,36050,0
|
|
20241127,185100,34366034550,36050,36050,36050,36050,0
|
|
20241127,185000,34366034550,36050,36050,36050,36050,0
|
|
20241127,184900,34366034550,36050,36050,36050,36050,0
|
|
20241127,184800,34366034550,36050,36050,36050,36050,0
|
|
20241127,184700,34366034550,36050,36050,36050,36050,0
|
|
20241127,184600,34366034550,36050,36050,36050,36050,0
|
|
20241127,184500,34366034550,36050,36050,36050,36050,0
|
|
20241127,184400,34366034550,36050,36050,36050,36050,0
|
|
20241127,184300,34366034550,36050,36050,36050,36050,0
|
|
20241127,184200,34366034550,36050,36050,36050,36050,0
|
|
20241127,184100,34366034550,36050,36050,36050,36050,0
|
|
20241127,184000,34366034550,36050,36050,36050,36050,0
|
|
20241127,183900,34366034550,36050,36050,36050,36050,0
|
|
20241127,183800,34366034550,36050,36050,36050,36050,0
|
|
20241127,183700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,183600,34366034550,36050,36050,36050,36050,0
|
|
20241127,183500,34366034550,36050,36050,36050,36050,0
|
|
20241127,183400,34366034550,36050,36050,36050,36050,0
|
|
20241127,183300,34366034550,36050,36050,36050,36050,0
|
|
20241127,183200,34366034550,36050,36050,36050,36050,0
|
|
20241127,183100,34366034550,36050,36050,36050,36050,0
|
|
20241127,183000,34366034550,36050,36050,36050,36050,0
|
|
20241127,182900,34366034550,36050,36050,36050,36050,0
|
|
20241127,182800,34366034550,36050,36050,36050,36050,0
|
|
20241127,182700,34366034550,36050,36050,36050,36050,0
|
|
20241127,182600,34366034550,36050,36050,36050,36050,0
|
|
20241127,182500,34366034550,36050,36050,36050,36050,0
|
|
20241127,182400,34366034550,36050,36050,36050,36050,0
|
|
20241127,182300,34366034550,36050,36050,36050,36050,0
|
|
20241127,182200,34366034550,36050,36050,36050,36050,0
|
|
20241127,182100,34366034550,36050,36050,36050,36050,0
|
|
20241127,182000,34366034550,36050,36050,36050,36050,0
|
|
20241127,181900,34366034550,36050,36050,36050,36050,0
|
|
20241127,181800,34366034550,36050,36050,36050,36050,0
|
|
20241127,181700,34366034550,36050,36050,36050,36050,0
|
|
20241127,181600,34366034550,36050,36050,36050,36050,0
|
|
20241127,181500,34366034550,36050,36050,36050,36050,0
|
|
20241127,181400,34366034550,36050,36050,36050,36050,0
|
|
20241127,181300,34366034550,36050,36050,36050,36050,0
|
|
20241127,181200,34366034550,36050,36050,36050,36050,0
|
|
20241127,181100,34366034550,36050,36050,36050,36050,0
|
|
20241127,181000,34366034550,36050,36050,36050,36050,0
|
|
20241127,180900,34366034550,36050,36050,36050,36050,0
|
|
20241127,180800,34366034550,36050,36050,36050,36050,0
|
|
20241127,180700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,180600,34366034550,36050,36050,36050,36050,0
|
|
20241127,180500,34366034550,36050,36050,36050,36050,0
|
|
20241127,180400,34366034550,36050,36050,36050,36050,0
|
|
20241127,180300,34366034550,36050,36050,36050,36050,0
|
|
20241127,180200,34366034550,36050,36050,36050,36050,0
|
|
20241127,180100,34366034550,36050,36050,36050,36050,0
|
|
20241127,180000,34366034550,36050,36050,36050,36050,0
|
|
20241127,175900,34366034550,36050,36050,36050,36050,0
|
|
20241127,175800,34366034550,36050,36050,36050,36050,0
|
|
20241127,175700,34366034550,36050,36050,36050,36050,0
|
|
20241127,175600,34366034550,36050,36050,36050,36050,0
|
|
20241127,175500,34366034550,36050,36050,36050,36050,0
|
|
20241127,175400,34366034550,36050,36050,36050,36050,0
|
|
20241127,175300,34366034550,36050,36050,36050,36050,0
|
|
20241127,175200,34366034550,36050,36050,36050,36050,0
|
|
20241127,175100,34366034550,36050,36050,36050,36050,0
|
|
20241127,175000,34366034550,36050,36050,36050,36050,0
|
|
20241127,174900,34366034550,36050,36050,36050,36050,0
|
|
20241127,174800,34366034550,36050,36050,36050,36050,0
|
|
20241127,174700,34366034550,36050,36050,36050,36050,0
|
|
20241127,174600,34366034550,36050,36050,36050,36050,0
|
|
20241127,174500,34366034550,36050,36050,36050,36050,0
|
|
20241127,174400,34366034550,36050,36050,36050,36050,0
|
|
20241127,174300,34366034550,36050,36050,36050,36050,0
|
|
20241127,174200,34366034550,36050,36050,36050,36050,0
|
|
20241127,174100,34366034550,36050,36050,36050,36050,0
|
|
20241127,174000,34366034550,36050,36050,36050,36050,0
|
|
20241127,173900,34366034550,36050,36050,36050,36050,0
|
|
20241127,173800,34366034550,36050,36050,36050,36050,0
|
|
20241127,173700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,173600,34366034550,36050,36050,36050,36050,0
|
|
20241127,173500,34366034550,36050,36050,36050,36050,0
|
|
20241127,173400,34366034550,36050,36050,36050,36050,0
|
|
20241127,173300,34366034550,36050,36050,36050,36050,0
|
|
20241127,173200,34366034550,36050,36050,36050,36050,0
|
|
20241127,173100,34366034550,36050,36050,36050,36050,0
|
|
20241127,173000,34366034550,36050,36050,36050,36050,0
|
|
20241127,172900,34366034550,36050,36050,36050,36050,0
|
|
20241127,172800,34366034550,36050,36050,36050,36050,0
|
|
20241127,172700,34366034550,36050,36050,36050,36050,0
|
|
20241127,172600,34366034550,36050,36050,36050,36050,0
|
|
20241127,172500,34366034550,36050,36050,36050,36050,0
|
|
20241127,172400,34366034550,36050,36050,36050,36050,0
|
|
20241127,172300,34366034550,36050,36050,36050,36050,0
|
|
20241127,172200,34366034550,36050,36050,36050,36050,0
|
|
20241127,172100,34366034550,36050,36050,36050,36050,0
|
|
20241127,172000,34366034550,36050,36050,36050,36050,0
|
|
20241127,171900,34366034550,36050,36050,36050,36050,0
|
|
20241127,171800,34366034550,36050,36050,36050,36050,0
|
|
20241127,171700,34366034550,36050,36050,36050,36050,0
|
|
20241127,171600,34366034550,36050,36050,36050,36050,0
|
|
20241127,171500,34366034550,36050,36050,36050,36050,0
|
|
20241127,171400,34366034550,36050,36050,36050,36050,0
|
|
20241127,171300,34366034550,36050,36050,36050,36050,0
|
|
20241127,171200,34366034550,36050,36050,36050,36050,0
|
|
20241127,171100,34366034550,36050,36050,36050,36050,0
|
|
20241127,171000,34366034550,36050,36050,36050,36050,0
|
|
20241127,170900,34366034550,36050,36050,36050,36050,0
|
|
20241127,170800,34366034550,36050,36050,36050,36050,0
|
|
20241127,170700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,170600,34366034550,36050,36050,36050,36050,0
|
|
20241127,170500,34366034550,36050,36050,36050,36050,0
|
|
20241127,170400,34366034550,36050,36050,36050,36050,0
|
|
20241127,170300,34366034550,36050,36050,36050,36050,0
|
|
20241127,170200,34366034550,36050,36050,36050,36050,0
|
|
20241127,170100,34366034550,36050,36050,36050,36050,0
|
|
20241127,170000,34366034550,36050,36050,36050,36050,0
|
|
20241127,165900,34366034550,36050,36050,36050,36050,0
|
|
20241127,165800,34366034550,36050,36050,36050,36050,0
|
|
20241127,165700,34366034550,36050,36050,36050,36050,0
|
|
20241127,165600,34366034550,36050,36050,36050,36050,0
|
|
20241127,165500,34366034550,36050,36050,36050,36050,0
|
|
20241127,165400,34366034550,36050,36050,36050,36050,0
|
|
20241127,165300,34366034550,36050,36050,36050,36050,0
|
|
20241127,165200,34366034550,36050,36050,36050,36050,0
|
|
20241127,165100,34366034550,36050,36050,36050,36050,0
|
|
20241127,165000,34366034550,36050,36050,36050,36050,0
|
|
20241127,164900,34366034550,36050,36050,36050,36050,0
|
|
20241127,164800,34366034550,36050,36050,36050,36050,0
|
|
20241127,164700,34366034550,36050,36050,36050,36050,0
|
|
20241127,164600,34366034550,36050,36050,36050,36050,0
|
|
20241127,164500,34366034550,36050,36050,36050,36050,0
|
|
20241127,164400,34366034550,36050,36050,36050,36050,0
|
|
20241127,164300,34366034550,36050,36050,36050,36050,0
|
|
20241127,164200,34366034550,36050,36050,36050,36050,0
|
|
20241127,164100,34366034550,36050,36050,36050,36050,0
|
|
20241127,164000,34366034550,36050,36050,36050,36050,0
|
|
20241127,163900,34366034550,36050,36050,36050,36050,0
|
|
20241127,163800,34366034550,36050,36050,36050,36050,0
|
|
20241127,163700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,163600,34366034550,36050,36050,36050,36050,0
|
|
20241127,163500,34366034550,36050,36050,36050,36050,0
|
|
20241127,163400,34366034550,36050,36050,36050,36050,0
|
|
20241127,163300,34366034550,36050,36050,36050,36050,0
|
|
20241127,163200,34366034550,36050,36050,36050,36050,0
|
|
20241127,163100,34366034550,36050,36050,36050,36050,0
|
|
20241127,163000,34366034550,36050,36050,36050,36050,0
|
|
20241127,162900,34366034550,36050,36050,36050,36050,0
|
|
20241127,162800,34366034550,36050,36050,36050,36050,0
|
|
20241127,162700,34366034550,36050,36050,36050,36050,0
|
|
20241127,162600,34366034550,36050,36050,36050,36050,0
|
|
20241127,162500,34366034550,36050,36050,36050,36050,0
|
|
20241127,162400,34366034550,36050,36050,36050,36050,0
|
|
20241127,162300,34366034550,36050,36050,36050,36050,0
|
|
20241127,162200,34366034550,36050,36050,36050,36050,0
|
|
20241127,162100,34366034550,36050,36050,36050,36050,0
|
|
20241127,162000,34366034550,36050,36050,36050,36050,0
|
|
20241127,161900,34366034550,36050,36050,36050,36050,0
|
|
20241127,161800,34366034550,36050,36050,36050,36050,0
|
|
20241127,161700,34366034550,36050,36050,36050,36050,0
|
|
20241127,161600,34366034550,36050,36050,36050,36050,0
|
|
20241127,161500,34366034550,36050,36050,36050,36050,0
|
|
20241127,161400,34366034550,36050,36050,36050,36050,0
|
|
20241127,161300,34366034550,36050,36050,36050,36050,0
|
|
20241127,161200,34366034550,36050,36050,36050,36050,0
|
|
20241127,161100,34366034550,36050,36050,36050,36050,0
|
|
20241127,161000,34366034550,36050,36050,36050,36050,0
|
|
20241127,160900,34366034550,36050,36050,36050,36050,0
|
|
20241127,160800,34366034550,36050,36050,36050,36050,0
|
|
20241127,160700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,160600,34366034550,36050,36050,36050,36050,0
|
|
20241127,160500,34366034550,36050,36050,36050,36050,0
|
|
20241127,160400,34366034550,36050,36050,36050,36050,0
|
|
20241127,160300,34366034550,36050,36050,36050,36050,0
|
|
20241127,160200,34366034550,36050,36050,36050,36050,0
|
|
20241127,160100,34366034550,36050,36050,36050,36050,0
|
|
20241127,160000,34366034550,36050,36050,36050,36050,0
|
|
20241127,155900,34366034550,36050,36050,36050,36050,0
|
|
20241127,155800,34366034550,36050,36050,36050,36050,0
|
|
20241127,155700,34366034550,36050,36050,36050,36050,0
|
|
20241127,155600,34366034550,36050,36050,36050,36050,0
|
|
20241127,155500,34366034550,36050,36050,36050,36050,0
|
|
20241127,155400,34366034550,36050,36050,36050,36050,0
|
|
20241127,155300,34366034550,36050,36050,36050,36050,0
|
|
20241127,155200,34366034550,36050,36050,36050,36050,0
|
|
20241127,155100,34366034550,36050,36050,36050,36050,0
|
|
20241127,155000,34366034550,36050,36050,36050,36050,0
|
|
20241127,154900,34366034550,36050,36050,36050,36050,0
|
|
20241127,154800,34366034550,36050,36050,36050,36050,0
|
|
20241127,154700,34366034550,36050,36050,36050,36050,0
|
|
20241127,154600,34366034550,36050,36050,36050,36050,0
|
|
20241127,154500,34366034550,36050,36050,36050,36050,0
|
|
20241127,154400,34366034550,36050,36050,36050,36050,0
|
|
20241127,154300,34366034550,36050,36050,36050,36050,0
|
|
20241127,154200,34366034550,36050,36050,36050,36050,0
|
|
20241127,154100,34366034550,36050,36050,36050,36050,0
|
|
20241127,154000,34366034550,36050,36050,36050,36050,0
|
|
20241127,153900,34366034550,36050,36050,36050,36050,0
|
|
20241127,153800,34366034550,36050,36050,36050,36050,0
|
|
20241127,153700,34366034550,36050,36050,36050,36050,11766
|
|
20241127,153600,34366034550,36050,36050,36050,36050,0
|
|
20241127,153500,34366034550,36050,36050,36050,36050,0
|
|
20241127,153400,34366034550,36050,36050,36050,36050,0
|
|
20241127,153300,34366034550,36050,36050,36050,36050,0
|
|
20241127,153200,34366034550,36050,36050,36050,36050,0
|
|
20241127,153100,34366034550,36050,36050,36050,36050,0
|
|
20241127,153000,34366034550,36050,36050,36050,36050,11766
|
|
20241127,152900,33941870250,36100,36100,36100,36100,0
|
|
20241127,152800,33941870250,36100,36100,36100,36100,0
|
|
20241127,152700,33941870250,36100,36100,36100,36100,0
|
|
20241127,152600,33941870250,36100,36100,36100,36100,0
|
|
20241127,152500,33941870250,36100,36100,36100,36100,0
|
|
20241127,152400,33941870250,36100,36100,36100,36100,0
|
|
20241127,152300,33941870250,36100,36100,36100,36100,0
|
|
20241127,152200,33941870250,36100,36100,36100,36100,0
|
|
20241127,152100,33941870250,36100,36100,36100,36100,0
|
|
20241127,152000,33941870250,36100,36100,36100,36100,0
|
|
20241127,151900,33941870250,36100,36150,36150,36050,1805
|
|
20241127,151800,33876696350,36150,36150,36150,36100,409
|
|
20241127,151700,33861921100,36100,36100,36150,36050,2128
|
|
20241127,151600,33785090750,36050,36100,36100,36050,1774
|
|
20241127,151500,33721102150,36050,36150,36150,36050,2612
|
|
20241127,151400,33626863000,36100,36150,36150,36100,1254
|
|
20241127,151300,33581562850,36150,36200,36200,36050,3634
|
|
20241127,151200,33450234350,36200,36150,36200,36100,1493
|
|
20241127,151100,33396245400,36150,36150,36200,36150,1059
|
|
20241127,151000,33357924000,36200,36150,36200,36100,1810
|
|
20241127,150900,33292505000,36150,36150,36200,36100,2055
|
|
20241127,150800,33218220250,36150,36000,36200,36000,5919
|
|
20241127,150700,33004412950,36050,36100,36100,36000,2396
|
|
20241127,150600,32918026850,36100,36050,36100,36050,1907
|
|
20241127,150500,32849206300,36050,36050,36100,36050,1147
|
|
20241127,150400,32807830350,36100,36150,36150,36050,1827
|
|
20241127,150300,32741904850,36100,36150,36150,36100,716
|
|
20241127,150200,32716044850,36150,36150,36150,36050,1146
|
|
20241127,150100,32674664450,36150,36150,36150,36100,1010
|
|
20241127,150000,32638184400,36150,36150,36150,36050,539
|
|
20241127,145900,32618709400,36050,36150,36150,36050,1583
|
|
20241127,145800,32561545550,36100,36100,36150,36100,1045
|
|
20241127,145700,32523799400,36100,36150,36150,36050,1418
|
|
20241127,145600,32472607200,36100,36100,36150,36050,1027
|
|
20241127,145500,32435537200,36150,36100,36150,36050,1134
|
|
20241127,145400,32394587700,36150,36150,36150,36100,2145
|
|
20241127,145300,32317129250,36150,36150,36200,36100,1236
|
|
20241127,145200,32272480250,36150,36150,36200,36150,1535
|
|
20241127,145100,32216969650,36150,36200,36200,36150,1248
|
|
20241127,145000,32171833450,36200,36150,36200,36150,593
|
|
20241127,144900,32150378150,36200,36200,36250,36150,1752
|
|
20241127,144800,32086944200,36200,36100,36250,36100,4222
|
|
20241127,144700,31934256850,36100,36050,36150,36050,995
|
|
20241127,144600,31898344700,36050,36100,36100,36050,1107
|
|
20241127,144500,31858412150,36100,36050,36100,36050,956
|
|
20241127,144400,31823927100,36050,36100,36150,36000,1946
|
|
20241127,144300,31753705050,36050,36050,36100,36000,1330
|
|
20241127,144200,31705760900,36100,36100,36100,36050,1704
|
|
20241127,144100,31644315700,36100,36050,36100,36050,1453
|
|
20241127,144000,31591896800,36100,36150,36150,36050,1269
|
|
20241127,143900,31546072750,36150,36100,36150,36100,1097
|
|
20241127,143800,31506448450,36150,36150,36200,36100,1143
|
|
20241127,143700,31465157450,36100,36150,36200,36100,968
|
|
20241127,143600,31430155900,36200,36100,36200,36100,3411
|
|
20241127,143500,31306774750,36150,36200,36200,36100,860
|
|
20241127,143400,31275698850,36200,36150,36200,36100,1380
|
|
20241127,143300,31225833100,36200,36150,36250,36100,2928
|
|
20241127,143200,31119895000,36100,36100,36150,36050,1359
|
|
20241127,143100,31070853400,36100,36100,36100,36000,1114
|
|
20241127,143000,31030681550,36100,35950,36100,35900,3431
|
|
20241127,142900,30907230050,35950,36000,36050,35950,1908
|
|
20241127,142800,30838552650,36050,35900,36100,35900,3054
|
|
20241127,142700,30728674200,35950,35850,35950,35850,2003
|
|
20241127,142600,30656784450,35850,35950,35950,35800,5248
|
|
20241127,142500,30468610600,35900,35950,35950,35900,3073
|
|
20241127,142400,30358238550,35900,35850,35950,35800,3495
|
|
20241127,142300,30232827900,35800,35850,35900,35800,6355
|
|
20241127,142200,30005270350,35800,35750,35950,35750,7232
|
|
20241127,142100,29746037700,35750,35750,35800,35750,4510
|
|
20241127,142000,29584751400,35800,35900,35900,35750,4952
|
|
20241127,141900,29407449950,35900,35800,35900,35800,14425
|
|
20241127,141800,28890278900,35850,35900,35900,35800,2779
|
|
20241127,141700,28790659400,35900,35950,35950,35850,11128
|
|
20241127,141600,28391508450,35900,36050,36100,35900,3707
|
|
20241127,141500,28258025350,36100,36000,36100,36000,8936
|
|
20241127,141400,27936112350,36100,36050,36150,36000,11306
|
|
20241127,141300,27528880250,36050,36050,36100,36000,3254
|
|
20241127,141200,27411598800,36100,36000,36100,36000,2371
|
|
20241127,141100,27326167000,36050,36050,36050,35950,2524
|
|
20241127,141000,27235273750,36000,36000,36100,35900,4059
|
|
20241127,140900,27089090250,35850,35950,36000,35850,4375
|
|
20241127,140800,26931924600,36000,35950,36000,35900,2752
|
|
20241127,140700,26832995450,35950,36000,36050,35950,4054
|
|
20241127,140600,26687154800,35950,36000,36100,35950,2716
|
|
20241127,140500,26589366500,36050,36050,36100,35950,2673
|
|
20241127,140400,26493073250,36000,36150,36150,36000,3819
|
|
20241127,140300,26355460400,36150,36150,36200,36100,3558
|
|
20241127,140200,26226923650,36200,36200,36200,36150,1757
|
|
20241127,140100,26163390050,36200,36150,36250,36150,3765
|
|
20241127,140000,26027124600,36200,36200,36200,36100,2603
|
|
20241127,135900,25933013400,36150,36200,36250,36150,2009
|
|
20241127,135800,25860279400,36200,36200,36250,36150,3167
|
|
20241127,135700,25745645150,36150,36150,36200,36100,2586
|
|
20241127,135600,25652156500,36150,36300,36300,36150,2217
|
|
20241127,135500,25571874250,36300,36200,36300,36200,3335
|
|
20241127,135400,25450985850,36250,36150,36250,36150,2506
|
|
20241127,135300,25360247450,36150,36300,36300,36150,1937
|
|
20241127,135200,25290100350,36300,36100,36300,36100,4969
|
|
20241127,135100,25110270100,36000,36000,36200,35900,9920
|
|
20241127,135000,24752634050,36000,35900,36000,35900,1866
|
|
20241127,134900,24685607200,35900,35950,35950,35900,3355
|
|
20241127,134800,24565102200,35900,35950,36000,35850,3077
|
|
20241127,134700,24454592850,36000,35950,36000,35950,2539
|
|
20241127,134600,24363286450,36000,36050,36100,35800,10445
|
|
20241127,134500,23987621100,36100,36100,36150,36050,1728
|
|
20241127,134400,23925298100,36100,36100,36150,36050,3045
|
|
20241127,134300,23815352350,36150,36050,36150,36050,2647
|
|
20241127,134200,23719741600,36100,36000,36100,35950,2732
|
|
20241127,134100,23621309100,36000,35950,36150,35950,4209
|
|
20241127,134000,23469560750,36000,35950,36000,35900,4697
|
|
20241127,133900,23300700450,36050,36000,36100,35900,3076
|
|
20241127,133800,23190016150,35900,36100,36100,35800,13143
|
|
20241127,133700,22717959850,36050,36050,36100,36000,2429
|
|
20241127,133600,22630457800,36050,36050,36150,36000,2786
|
|
20241127,133500,22530063950,36050,36150,36150,36050,3134
|
|
20241127,133400,22417011350,36200,36100,36200,36050,2550
|
|
20241127,133300,22324963750,36050,36100,36150,36050,2985
|
|
20241127,133200,22217258350,36100,36100,36150,36050,2129
|
|
20241127,133100,22140435850,36050,36250,36250,36050,3245
|
|
20241127,133000,22023083850,36200,36250,36300,36200,1389
|
|
20241127,132900,21972762850,36250,36200,36300,36200,2945
|
|
20241127,132800,21866023300,36200,36150,36200,36100,2689
|
|
20241127,132700,21768863450,36200,36050,36250,36050,5534
|
|
20241127,132600,21568830650,36050,36050,36050,35900,7666
|
|
20241127,132500,21293117300,36050,36100,36150,36000,8483
|
|
20241127,132400,20987400850,36100,36250,36300,36100,9377
|
|
20241127,132300,20648192150,36250,36400,36400,36250,8207
|
|
20241127,132200,20350253500,36450,36450,36500,36350,8933
|
|
20241127,132100,20024919850,36400,36450,36500,36400,1893
|
|
20241127,132000,19955923850,36450,36550,36600,36400,12010
|
|
20241127,131900,19517902400,36550,36650,36650,36550,1853
|
|
20241127,131800,19450162300,36600,36600,36600,36550,1891
|
|
20241127,131700,19381026350,36600,36650,36700,36550,4877
|
|
20241127,131600,19202592000,36650,36700,36750,36650,3576
|
|
20241127,131500,19071411550,36700,36850,36900,36700,3517
|
|
20241127,131400,18942013500,36850,36900,36950,36800,2091
|
|
20241127,131300,18864961300,36900,36900,36950,36850,3094
|
|
20241127,131200,18750826150,36950,37050,37050,36900,3624
|
|
20241127,131100,18616989650,37000,37150,37200,37000,5679
|
|
20241127,131000,18406604650,37200,37250,37250,37150,1195
|
|
20241127,130900,18362180400,37200,37250,37350,37200,1417
|
|
20241127,130800,18309406900,37250,37250,37350,37250,1000
|
|
20241127,130700,18272111100,37300,37350,37350,37250,605
|
|
20241127,130600,18249532150,37350,37350,37400,37350,850
|
|
20241127,130500,18217775050,37350,37400,37450,37350,1607
|
|
20241127,130400,18157637550,37400,37450,37450,37400,427
|
|
20241127,130300,18141658150,37450,37400,37450,37300,745
|
|
20241127,130200,18113808150,37300,37350,37400,37250,619
|
|
20241127,130100,18090704200,37400,37350,37400,37300,610
|
|
20241127,130000,18067911100,37350,37350,37400,37300,877
|
|
20241127,125900,18035177950,37350,37400,37400,37300,413
|
|
20241127,125800,18019753750,37400,37350,37400,37300,590
|
|
20241127,125700,17997726100,37300,37400,37450,37300,851
|
|
20241127,125600,17965936350,37450,37550,37550,37400,612
|
|
20241127,125500,17943004050,37550,37350,37600,37300,5998
|
|
20241127,125400,17718283500,37350,37350,37500,37300,4533
|
|
20241127,125300,17548600300,37350,37200,37400,37200,2455
|
|
20241127,125200,17457052350,37200,37200,37200,37150,764
|
|
20241127,125100,17428651500,37150,37150,37150,37100,1182
|
|
20241127,125000,17384756350,37150,37100,37150,37000,1919
|
|
20241127,124900,17313597700,37050,37050,37100,37050,278
|
|
20241127,124800,17303294300,37100,37000,37100,37000,792
|
|
20241127,124700,17273958050,36950,37000,37050,36950,1075
|
|
20241127,124600,17234197150,37050,37000,37050,37000,329
|
|
20241127,124500,17222021250,37000,37050,37050,37000,560
|
|
20241127,124400,17201292900,37050,36950,37050,36950,761
|
|
20241127,124300,17173151850,36950,36900,36950,36850,1080
|
|
20241127,124200,17133308700,36900,36900,36900,36850,286
|
|
20241127,124100,17122762750,36900,36850,36900,36800,1580
|
|
20241127,124000,17064523250,36850,36800,36850,36800,441
|
|
20241127,123900,17048285000,36800,36850,36850,36800,413
|
|
20241127,123800,17033080250,36850,36900,36900,36800,527
|
|
20241127,123700,17013658500,36900,36800,36900,36800,752
|
|
20241127,123600,16985945900,36850,36800,36850,36800,726
|
|
20241127,123500,16959220950,36800,36850,36900,36800,4040
|
|
20241127,123400,16810338050,36900,36900,36900,36850,414
|
|
20241127,123300,16795073600,36900,36850,36900,36850,602
|
|
20241127,123200,16772885250,36900,36900,36950,36850,971
|
|
20241127,123100,16737051250,36950,36950,36950,36900,715
|
|
20241127,123000,16710660500,36900,36950,36950,36900,505
|
|
20241127,122900,16692020400,36900,36950,36950,36900,475
|
|
20241127,122800,16674484700,36900,36900,36950,36900,426
|
|
20241127,122700,16658759250,36950,37000,37000,36900,840
|
|
20241127,122600,16627729150,37000,36900,37000,36850,467
|
|
20241127,122500,16610468000,36900,36950,37000,36850,974
|
|
20241127,122400,16574486150,36900,36950,36950,36900,353
|
|
20241127,122300,16561454200,36950,36950,36950,36900,622
|
|
20241127,122200,16538495650,36900,36950,37000,36900,473
|
|
20241127,122100,16521022350,37000,36950,37000,36900,528
|
|
20241127,122000,16501516650,36950,37000,37000,36900,599
|
|
20241127,121900,16479379850,36950,37000,37000,36950,220
|
|
20241127,121800,16471248600,36950,37000,37000,36950,543
|
|
20241127,121700,16451177000,36950,36900,37000,36850,1047
|
|
20241127,121600,16412492450,36850,37000,37000,36850,614
|
|
20241127,121500,16389826550,37000,36900,37050,36900,1471
|
|
20241127,121400,16335499250,36950,36950,37000,36900,470
|
|
20241127,121300,16318136200,37000,37000,37000,36900,1448
|
|
20241127,121200,16264624200,37000,37050,37050,36950,468
|
|
20241127,121100,16247309100,37000,37050,37050,37000,466
|
|
20241127,121000,16230059650,37000,37050,37050,37000,486
|
|
20241127,120900,16212071900,37000,37000,37050,37000,622
|
|
20241127,120800,16189045450,37000,37100,37100,37000,1433
|
|
20241127,120700,16136001350,37100,37100,37100,37050,456
|
|
20241127,120600,16119093550,37100,37100,37100,37000,385
|
|
20241127,120500,16104827000,37100,37050,37100,37000,2264
|
|
20241127,120400,16020911950,37050,37050,37050,37000,444
|
|
20241127,120300,16004478100,37050,37100,37100,37000,584
|
|
20241127,120200,15982853350,37100,37000,37100,37000,1020
|
|
20241127,120100,15945053750,37000,36900,37050,36900,1465
|
|
20241127,120000,15890879300,36950,36950,37000,36950,416
|
|
20241127,115900,15875502550,36950,37050,37050,36950,521
|
|
20241127,115800,15856234650,37000,37050,37050,37000,570
|
|
20241127,115700,15835131050,37000,37050,37050,37000,412
|
|
20241127,115600,15819884700,37000,37050,37050,37000,599
|
|
20241127,115500,15797709400,37050,37000,37050,36950,576
|
|
20241127,115400,15776397950,37000,36950,37000,36950,863
|
|
20241127,115300,15744482150,37000,37000,37050,36950,776
|
|
20241127,115200,15715782750,37000,37050,37100,37000,1347
|
|
20241127,115100,15665878900,37100,37100,37100,37050,1196
|
|
20241127,115000,15621549000,37050,37050,37100,37050,995
|
|
20241127,114900,15584645350,37050,36950,37100,36900,4438
|
|
20241127,114800,15420418150,36950,36850,36950,36850,1124
|
|
20241127,114700,15378932100,36900,36850,36900,36800,1524
|
|
20241127,114600,15322755500,36850,36750,36850,36700,2150
|
|
20241127,114500,15243708600,36700,36800,36850,36700,847
|
|
20241127,114400,15212575800,36850,36750,36850,36700,1120
|
|
20241127,114300,15171388500,36700,36700,36750,36700,607
|
|
20241127,114200,15149105250,36750,36750,36750,36700,271
|
|
20241127,114100,15139151850,36750,36750,36750,36700,782
|
|
20241127,114000,15110447450,36750,36750,36750,36700,379
|
|
20241127,113900,15096529750,36750,36750,36750,36700,332
|
|
20241127,113800,15084340650,36750,36800,36800,36700,1055
|
|
20241127,113700,15045535450,36800,36750,36800,36700,646
|
|
20241127,113600,15021807500,36750,36750,36750,36700,672
|
|
20241127,113500,14997126900,36750,36700,36750,36700,444
|
|
20241127,113400,14980819950,36750,36750,36800,36750,513
|
|
20241127,113300,14961960800,36700,36650,36850,36650,2614
|
|
20241127,113200,14865954950,36600,36650,36700,36600,560
|
|
20241127,113100,14845434500,36650,36550,36650,36550,882
|
|
20241127,113000,14813170150,36600,36550,36600,36500,342
|
|
20241127,112900,14800668800,36550,36650,36650,36500,720
|
|
20241127,112800,14774352900,36600,36600,36700,36600,2792
|
|
20241127,112700,14672096300,36600,36550,36650,36550,1127
|
|
20241127,112600,14630846250,36600,36450,36600,36450,2795
|
|
20241127,112500,14528859000,36450,36450,36500,36450,567
|
|
20241127,112400,14508187850,36450,36450,36500,36450,2685
|
|
20241127,112300,14410304750,36500,36500,36500,36450,1180
|
|
20241127,112200,14367278350,36450,36550,36550,36450,576
|
|
20241127,112100,14346271950,36550,36500,36550,36500,3692
|
|
20241127,112000,14211504150,36550,36600,36600,36500,928
|
|
20241127,111900,14177586200,36600,36600,36650,36550,800
|
|
20241127,111800,14148326250,36550,36600,36650,36550,943
|
|
20241127,111700,14113829150,36550,36550,36600,36550,639
|
|
20241127,111600,14090467600,36550,36600,36600,36550,1303
|
|
20241127,111500,14042824650,36550,36650,36650,36550,1656
|
|
20241127,111400,13982276450,36600,36650,36650,36600,641
|
|
20241127,111300,13958810050,36600,36600,36650,36600,2730
|
|
20241127,111200,13858857700,36650,36600,36650,36550,627
|
|
20241127,111100,13835911100,36650,36650,36650,36550,1727
|
|
20241127,111000,13772699550,36600,36600,36650,36550,1254
|
|
20241127,110900,13726838250,36600,36700,36700,36550,2605
|
|
20241127,110800,13631466150,36700,36700,36750,36650,459
|
|
20241127,110700,13614630400,36750,36700,36750,36650,641
|
|
20241127,110600,13591096550,36700,36700,36700,36650,450
|
|
20241127,110500,13574598250,36650,36750,36800,36650,407
|
|
20241127,110400,13559668000,36750,36700,36800,36650,1187
|
|
20241127,110300,13516104550,36650,36650,36700,36550,866
|
|
20241127,110200,13484380150,36650,36600,36650,36550,1489
|
|
20241127,110100,13429891250,36600,36600,36650,36600,957
|
|
20241127,110000,13394849400,36600,36650,36650,36600,461
|
|
20241127,105900,13377971600,36650,36600,36650,36550,1409
|
|
20241127,105800,13326404100,36550,36600,36650,36550,988
|
|
20241127,105700,13290250300,36600,36650,36650,36600,1172
|
|
20241127,105600,13247344300,36650,36650,36700,36600,708
|
|
20241127,105500,13221386450,36650,36650,36700,36600,1196
|
|
20241127,105400,13177580700,36650,36700,36700,36600,1202
|
|
20241127,105300,13133550550,36700,36750,36750,36550,5927
|
|
20241127,105200,12916588400,36750,36700,36750,36700,998
|
|
20241127,105100,12879953000,36700,36800,36800,36700,1050
|
|
20241127,105000,12841359500,36800,36800,36850,36750,759
|
|
20241127,104900,12813424100,36850,36950,36950,36800,988
|
|
20241127,104800,12777001800,36950,37000,37000,36900,995
|
|
20241127,104700,12740234600,36950,37000,37000,36950,929
|
|
20241127,104600,12705898850,36950,37000,37050,36950,1035
|
|
20241127,104500,12667602750,37000,37000,37050,36950,1026
|
|
20241127,104400,12629619150,37050,37000,37050,37000,1341
|
|
20241127,104300,12579970350,37050,37050,37050,37000,922
|
|
20241127,104200,12545818150,37050,36950,37050,36900,1476
|
|
20241127,104100,12491235650,36900,36800,36900,36700,1488
|
|
20241127,104000,12436441200,36850,36750,36850,36750,1196
|
|
20241127,103900,12392422250,36750,36750,36800,36700,708
|
|
20241127,103800,12366397950,36750,36750,36800,36700,1804
|
|
20241127,103700,12300117150,36750,36750,36800,36700,1047
|
|
20241127,103600,12261664200,36750,36750,36800,36750,956
|
|
20241127,103500,12226509900,36750,36800,36850,36750,692
|
|
20241127,103400,12201058400,36850,36850,36900,36800,469
|
|
20241127,103300,12183777650,36850,36800,36900,36800,1030
|
|
20241127,103200,12145835100,36850,36950,36950,36800,1199
|
|
20241127,103100,12101594200,36900,36950,37000,36900,1082
|
|
20241127,103000,12061618550,37000,37000,37000,36950,790
|
|
20241127,102900,12032416050,37000,37050,37050,36950,892
|
|
20241127,102800,11999409400,37050,37050,37100,37000,658
|
|
20241127,102700,11975030250,37100,37050,37100,36950,2030
|
|
20241127,102600,11899853150,37000,37100,37100,37000,916
|
|
20241127,102500,11865912550,37100,37050,37100,37000,1923
|
|
20241127,102400,11794642050,37000,37000,37050,36950,2693
|
|
20241127,102300,11695008000,37000,36750,37000,36750,5446
|
|
20241127,102200,11494234800,36750,36550,36750,36550,1743
|
|
20241127,102100,11430394400,36600,36550,36650,36500,1817
|
|
20241127,102000,11363913900,36600,36500,36600,36500,2981
|
|
20241127,101900,11254891150,36500,36550,36550,36500,2103
|
|
20241127,101800,11178069350,36550,36600,36600,36500,3702
|
|
20241127,101700,11042821200,36650,36700,36700,36550,2839
|
|
20241127,101600,10938862450,36650,36750,36750,36650,1159
|
|
20241127,101500,10896340600,36750,36850,36900,36750,2032
|
|
20241127,101400,10821493050,36900,36650,36900,36650,3602
|
|
20241127,101300,10689030150,36600,36500,36650,36500,2693
|
|
20241127,101200,10590613600,36550,36500,36550,36500,1410
|
|
20241127,101100,10539132150,36550,36550,36550,36500,966
|
|
20241127,101000,10503861400,36550,36500,36550,36500,1340
|
|
20241127,100900,10454924450,36500,36600,36600,36500,7317
|
|
20241127,100800,10187397450,36650,36650,36700,36600,1759
|
|
20241127,100700,10122954600,36600,36600,36650,36600,1228
|
|
20241127,100600,10077973550,36600,36600,36650,36550,1711
|
|
20241127,100500,10015352250,36600,36650,36650,36550,1858
|
|
20241127,100400,9947359500,36600,36650,36650,36600,1960
|
|
20241127,100300,9875612650,36650,36600,36650,36600,1096
|
|
20241127,100200,9835481500,36650,36650,36650,36600,1182
|
|
20241127,100100,9792205700,36650,36650,36700,36600,983
|
|
20241127,100000,9756182150,36700,36650,36700,36600,1279
|
|
20241127,095900,9709303500,36650,36700,36700,36600,1367
|
|
20241127,095800,9659207800,36700,36650,36750,36650,2154
|
|
20241127,095700,9580158650,36700,36700,36750,36650,1704
|
|
20241127,095600,9517669050,36700,36600,36700,36600,2265
|
|
20241127,095500,9434680550,36600,36600,36650,36600,1073
|
|
20241127,095400,9395398000,36650,36550,36650,36500,2014
|
|
20241127,095300,9321714100,36500,36600,36650,36500,1716
|
|
20241127,095200,9259013300,36650,36600,36650,36600,1039
|
|
20241127,095100,9220977900,36650,36600,36650,36500,3509
|
|
20241127,095000,9092703100,36600,36650,36700,36500,4528
|
|
20241127,094900,8927215700,36600,36750,36800,36550,7706
|
|
20241127,094800,8645050000,36750,36750,36800,36650,3858
|
|
20241127,094700,8503390150,36700,36750,36850,36700,1704
|
|
20241127,094600,8440733100,36750,36850,36900,36700,4045
|
|
20241127,094500,8291997200,36850,36850,36900,36800,1725
|
|
20241127,094400,8228433950,36800,36800,36900,36800,2423
|
|
20241127,094300,8139183600,36850,36900,36900,36800,912
|
|
20241127,094200,8105581750,36900,36900,36900,36850,1082
|
|
20241127,094100,8065702350,36900,36950,36950,36850,1032
|
|
20241127,094000,8027631500,36900,36850,36950,36850,1616
|
|
20241127,093900,7968035450,36850,36800,36850,36750,1862
|
|
20241127,093800,7899507550,36800,36800,36900,36650,1776
|
|
20241127,093700,7834115400,36650,36650,36800,36500,5715
|
|
20241127,093600,7624917700,36650,36800,36850,36650,1386
|
|
20241127,093500,7574021700,36800,36850,36900,36750,1810
|
|
20241127,093400,7507427950,36850,36800,36850,36750,1125
|
|
20241127,093300,7466047750,36850,36950,37000,36850,3914
|
|
20241127,093200,7321557600,36950,36850,37000,36750,4145
|
|
20241127,093100,7168717150,36800,36650,36800,36550,3230
|
|
20241127,093000,7050224600,36700,36350,36700,36300,8263
|
|
20241127,092900,6748727900,36350,36400,36450,36350,3152
|
|
20241127,092800,6634053550,36400,36400,36500,36350,5835
|
|
20241127,092700,6421529600,36400,36550,36550,36400,6860
|
|
20241127,092600,6171192400,36550,36600,36650,36500,3651
|
|
20241127,092500,6037625700,36600,36700,36750,36550,4702
|
|
20241127,092400,5865346500,36700,36700,36750,36650,3460
|
|
20241127,092300,5738480100,36700,36800,36850,36700,4012
|
|
20241127,092200,5591022550,36850,36700,36850,36600,4135
|
|
20241127,092100,5439073250,36700,36750,36750,36150,22509
|
|
20241127,092000,4616919100,36750,36900,36950,36750,5488
|
|
20241127,091900,4414791950,36900,36950,37000,36800,6332
|
|
20241127,091800,4181318800,36950,37000,37100,36950,8288
|
|
20241127,091700,3874618050,36950,37300,37300,36950,13541
|
|
20241127,091600,3372180750,37300,37450,37500,37250,5573
|
|
20241127,091500,3164163350,37450,37450,37500,37450,1294
|
|
20241127,091400,3115679150,37450,37300,37450,37300,2142
|
|
20241127,091300,3035631100,37350,37400,37450,37250,4815
|
|
20241127,091200,2855872900,37400,37300,37550,37300,3245
|
|
20241127,091100,2734534650,37300,37500,37500,37300,7204
|
|
20241127,091000,2465398000,37500,37550,37600,37450,2933
|
|
20241127,090900,2355415000,37550,37650,37650,37450,10803
|
|
20241127,090800,1950080300,37600,37800,37850,37600,2954
|
|
20241127,090700,1838819450,37850,37650,37850,37550,4144
|
|
20241127,090600,1682699600,37600,37600,37700,37500,6685
|
|
20241127,090500,1431462850,37600,37850,37850,37550,3772
|
|
20241127,090400,1289430900,37850,37650,37850,37500,5551
|
|
20241127,090300,1080423550,37650,37750,37750,37550,3887
|
|
20241127,090200,934090200,37750,37850,37950,37650,5583
|
|
20241127,090100,723343600,37800,37950,37950,37500,9136
|
|
20241127,090000,378280450,37950,38100,38300,37850,9523
|