681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241127,201800,2084415600,31900,31900,31900,31900,844
|
|
20241127,201700,2084415600,31900,31900,31900,31900,0
|
|
20241127,201600,2084415600,31900,31900,31900,31900,0
|
|
20241127,201500,2084415600,31900,31900,31900,31900,0
|
|
20241127,201400,2084415600,31900,31900,31900,31900,0
|
|
20241127,201300,2084415600,31900,31900,31900,31900,0
|
|
20241127,201200,2084415600,31900,31900,31900,31900,0
|
|
20241127,201100,2084415600,31900,31900,31900,31900,0
|
|
20241127,201000,2084415600,31900,31900,31900,31900,0
|
|
20241127,200900,2084415600,31900,31900,31900,31900,0
|
|
20241127,200800,2084415600,31900,31900,31900,31900,0
|
|
20241127,200700,2084415600,31900,31900,31900,31900,0
|
|
20241127,200600,2084415600,31900,31900,31900,31900,0
|
|
20241127,200500,2084415600,31900,31900,31900,31900,0
|
|
20241127,200400,2084415600,31900,31900,31900,31900,0
|
|
20241127,200300,2084415600,31900,31900,31900,31900,0
|
|
20241127,200200,2084415600,31900,31900,31900,31900,0
|
|
20241127,200100,2084415600,31900,31900,31900,31900,0
|
|
20241127,200000,2084415600,31900,31900,31900,31900,0
|
|
20241127,195900,2084415600,31900,31900,31900,31900,0
|
|
20241127,195800,2084415600,31900,31900,31900,31900,0
|
|
20241127,195700,2084415600,31900,31900,31900,31900,0
|
|
20241127,195600,2084415600,31900,31900,31900,31900,0
|
|
20241127,195500,2084415600,31900,31900,31900,31900,0
|
|
20241127,195400,2084415600,31900,31900,31900,31900,0
|
|
20241127,195300,2084415600,31900,31900,31900,31900,0
|
|
20241127,195200,2084415600,31900,31900,31900,31900,0
|
|
20241127,195100,2084415600,31900,31900,31900,31900,0
|
|
20241127,195000,2084415600,31900,31900,31900,31900,0
|
|
20241127,194900,2084415600,31900,31900,31900,31900,0
|
|
20241127,194800,2084415600,31900,31900,31900,31900,844
|
|
20241127,194700,2084415600,31900,31900,31900,31900,0
|
|
20241127,194600,2084415600,31900,31900,31900,31900,0
|
|
20241127,194500,2084415600,31900,31900,31900,31900,0
|
|
20241127,194400,2084415600,31900,31900,31900,31900,0
|
|
20241127,194300,2084415600,31900,31900,31900,31900,0
|
|
20241127,194200,2084415600,31900,31900,31900,31900,0
|
|
20241127,194100,2084415600,31900,31900,31900,31900,0
|
|
20241127,194000,2084415600,31900,31900,31900,31900,0
|
|
20241127,193900,2084415600,31900,31900,31900,31900,0
|
|
20241127,193800,2084415600,31900,31900,31900,31900,0
|
|
20241127,193700,2084415600,31900,31900,31900,31900,0
|
|
20241127,193600,2084415600,31900,31900,31900,31900,0
|
|
20241127,193500,2084415600,31900,31900,31900,31900,0
|
|
20241127,193400,2084415600,31900,31900,31900,31900,0
|
|
20241127,193300,2084415600,31900,31900,31900,31900,0
|
|
20241127,193200,2084415600,31900,31900,31900,31900,0
|
|
20241127,193100,2084415600,31900,31900,31900,31900,0
|
|
20241127,193000,2084415600,31900,31900,31900,31900,0
|
|
20241127,192900,2084415600,31900,31900,31900,31900,0
|
|
20241127,192800,2084415600,31900,31900,31900,31900,0
|
|
20241127,192700,2084415600,31900,31900,31900,31900,0
|
|
20241127,192600,2084415600,31900,31900,31900,31900,0
|
|
20241127,192500,2084415600,31900,31900,31900,31900,0
|
|
20241127,192400,2084415600,31900,31900,31900,31900,0
|
|
20241127,192300,2084415600,31900,31900,31900,31900,0
|
|
20241127,192200,2084415600,31900,31900,31900,31900,0
|
|
20241127,192100,2084415600,31900,31900,31900,31900,0
|
|
20241127,192000,2084415600,31900,31900,31900,31900,0
|
|
20241127,191900,2084415600,31900,31900,31900,31900,0
|
|
20241127,191800,2084415600,31900,31900,31900,31900,844
|
|
20241127,191700,2084415600,31900,31900,31900,31900,0
|
|
20241127,191600,2084415600,31900,31900,31900,31900,0
|
|
20241127,191500,2084415600,31900,31900,31900,31900,0
|
|
20241127,191400,2084415600,31900,31900,31900,31900,0
|
|
20241127,191300,2084415600,31900,31900,31900,31900,0
|
|
20241127,191200,2084415600,31900,31900,31900,31900,0
|
|
20241127,191100,2084415600,31900,31900,31900,31900,0
|
|
20241127,191000,2084415600,31900,31900,31900,31900,0
|
|
20241127,190900,2084415600,31900,31900,31900,31900,0
|
|
20241127,190800,2084415600,31900,31900,31900,31900,0
|
|
20241127,190700,2084415600,31900,31900,31900,31900,0
|
|
20241127,190600,2084415600,31900,31900,31900,31900,0
|
|
20241127,190500,2084415600,31900,31900,31900,31900,0
|
|
20241127,190400,2084415600,31900,31900,31900,31900,0
|
|
20241127,190300,2084415600,31900,31900,31900,31900,0
|
|
20241127,190200,2084415600,31900,31900,31900,31900,0
|
|
20241127,190100,2084415600,31900,31900,31900,31900,0
|
|
20241127,190000,2084415600,31900,31900,31900,31900,0
|
|
20241127,185900,2084415600,31900,31900,31900,31900,0
|
|
20241127,185800,2084415600,31900,31900,31900,31900,0
|
|
20241127,185700,2084415600,31900,31900,31900,31900,0
|
|
20241127,185600,2084415600,31900,31900,31900,31900,0
|
|
20241127,185500,2084415600,31900,31900,31900,31900,0
|
|
20241127,185400,2084415600,31900,31900,31900,31900,0
|
|
20241127,185300,2084415600,31900,31900,31900,31900,0
|
|
20241127,185200,2084415600,31900,31900,31900,31900,0
|
|
20241127,185100,2084415600,31900,31900,31900,31900,0
|
|
20241127,185000,2084415600,31900,31900,31900,31900,0
|
|
20241127,184900,2084415600,31900,31900,31900,31900,0
|
|
20241127,184800,2084415600,31900,31900,31900,31900,844
|
|
20241127,184700,2084415600,31900,31900,31900,31900,0
|
|
20241127,184600,2084415600,31900,31900,31900,31900,0
|
|
20241127,184500,2084415600,31900,31900,31900,31900,0
|
|
20241127,184400,2084415600,31900,31900,31900,31900,0
|
|
20241127,184300,2084415600,31900,31900,31900,31900,0
|
|
20241127,184200,2084415600,31900,31900,31900,31900,0
|
|
20241127,184100,2084415600,31900,31900,31900,31900,0
|
|
20241127,184000,2084415600,31900,31900,31900,31900,0
|
|
20241127,183900,2084415600,31900,31900,31900,31900,0
|
|
20241127,183800,2084415600,31900,31900,31900,31900,0
|
|
20241127,183700,2084415600,31900,31900,31900,31900,0
|
|
20241127,183600,2084415600,31900,31900,31900,31900,0
|
|
20241127,183500,2084415600,31900,31900,31900,31900,0
|
|
20241127,183400,2084415600,31900,31900,31900,31900,0
|
|
20241127,183300,2084415600,31900,31900,31900,31900,0
|
|
20241127,183200,2084415600,31900,31900,31900,31900,0
|
|
20241127,183100,2084415600,31900,31900,31900,31900,0
|
|
20241127,183000,2084415600,31900,31900,31900,31900,0
|
|
20241127,182900,2084415600,31900,31900,31900,31900,0
|
|
20241127,182800,2084415600,31900,31900,31900,31900,0
|
|
20241127,182700,2084415600,31900,31900,31900,31900,0
|
|
20241127,182600,2084415600,31900,31900,31900,31900,0
|
|
20241127,182500,2084415600,31900,31900,31900,31900,0
|
|
20241127,182400,2084415600,31900,31900,31900,31900,0
|
|
20241127,182300,2084415600,31900,31900,31900,31900,0
|
|
20241127,182200,2084415600,31900,31900,31900,31900,0
|
|
20241127,182100,2084415600,31900,31900,31900,31900,0
|
|
20241127,182000,2084415600,31900,31900,31900,31900,0
|
|
20241127,181900,2084415600,31900,31900,31900,31900,0
|
|
20241127,181800,2084415600,31900,31900,31900,31900,844
|
|
20241127,181700,2084415600,31900,31900,31900,31900,0
|
|
20241127,181600,2084415600,31900,31900,31900,31900,0
|
|
20241127,181500,2084415600,31900,31900,31900,31900,0
|
|
20241127,181400,2084415600,31900,31900,31900,31900,0
|
|
20241127,181300,2084415600,31900,31900,31900,31900,0
|
|
20241127,181200,2084415600,31900,31900,31900,31900,0
|
|
20241127,181100,2084415600,31900,31900,31900,31900,0
|
|
20241127,181000,2084415600,31900,31900,31900,31900,0
|
|
20241127,180900,2084415600,31900,31900,31900,31900,0
|
|
20241127,180800,2084415600,31900,31900,31900,31900,0
|
|
20241127,180700,2084415600,31900,31900,31900,31900,0
|
|
20241127,180600,2084415600,31900,31900,31900,31900,0
|
|
20241127,180500,2084415600,31900,31900,31900,31900,0
|
|
20241127,180400,2084415600,31900,31900,31900,31900,0
|
|
20241127,180300,2084415600,31900,31900,31900,31900,0
|
|
20241127,180200,2084415600,31900,31900,31900,31900,0
|
|
20241127,180100,2084415600,31900,31900,31900,31900,0
|
|
20241127,180000,2084415600,31900,31900,31900,31900,0
|
|
20241127,175900,2084415600,31900,31900,31900,31900,0
|
|
20241127,175800,2084415600,31900,31900,31900,31900,0
|
|
20241127,175700,2084415600,31900,31900,31900,31900,0
|
|
20241127,175600,2084415600,31900,31900,31900,31900,0
|
|
20241127,175500,2084415600,31900,31900,31900,31900,0
|
|
20241127,175400,2084415600,31900,31900,31900,31900,0
|
|
20241127,175300,2084415600,31900,31900,31900,31900,0
|
|
20241127,175200,2084415600,31900,31900,31900,31900,0
|
|
20241127,175100,2084415600,31900,31900,31900,31900,0
|
|
20241127,175000,2084415600,31900,31900,31900,31900,0
|
|
20241127,174900,2084415600,31900,31900,31900,31900,0
|
|
20241127,174800,2084415600,31900,31900,31900,31900,844
|
|
20241127,174700,2084415600,31900,31900,31900,31900,0
|
|
20241127,174600,2084415600,31900,31900,31900,31900,0
|
|
20241127,174500,2084415600,31900,31900,31900,31900,0
|
|
20241127,174400,2084415600,31900,31900,31900,31900,0
|
|
20241127,174300,2084415600,31900,31900,31900,31900,0
|
|
20241127,174200,2084415600,31900,31900,31900,31900,0
|
|
20241127,174100,2084415600,31900,31900,31900,31900,0
|
|
20241127,174000,2084415600,31900,31900,31900,31900,0
|
|
20241127,173900,2084415600,31900,31900,31900,31900,0
|
|
20241127,173800,2084415600,31900,31900,31900,31900,0
|
|
20241127,173700,2084415600,31900,31900,31900,31900,0
|
|
20241127,173600,2084415600,31900,31900,31900,31900,0
|
|
20241127,173500,2084415600,31900,31900,31900,31900,0
|
|
20241127,173400,2084415600,31900,31900,31900,31900,0
|
|
20241127,173300,2084415600,31900,31900,31900,31900,0
|
|
20241127,173200,2084415600,31900,31900,31900,31900,0
|
|
20241127,173100,2084415600,31900,31900,31900,31900,0
|
|
20241127,173000,2084415600,31900,31900,31900,31900,0
|
|
20241127,172900,2084415600,31900,31900,31900,31900,0
|
|
20241127,172800,2084415600,31900,31900,31900,31900,0
|
|
20241127,172700,2084415600,31900,31900,31900,31900,0
|
|
20241127,172600,2084415600,31900,31900,31900,31900,0
|
|
20241127,172500,2084415600,31900,31900,31900,31900,0
|
|
20241127,172400,2084415600,31900,31900,31900,31900,0
|
|
20241127,172300,2084415600,31900,31900,31900,31900,0
|
|
20241127,172200,2084415600,31900,31900,31900,31900,0
|
|
20241127,172100,2084415600,31900,31900,31900,31900,0
|
|
20241127,172000,2084415600,31900,31900,31900,31900,0
|
|
20241127,171900,2084415600,31900,31900,31900,31900,0
|
|
20241127,171800,2084415600,31900,31900,31900,31900,844
|
|
20241127,171700,2084415600,31900,31900,31900,31900,0
|
|
20241127,171600,2084415600,31900,31900,31900,31900,0
|
|
20241127,171500,2084415600,31900,31900,31900,31900,0
|
|
20241127,171400,2084415600,31900,31900,31900,31900,0
|
|
20241127,171300,2084415600,31900,31900,31900,31900,0
|
|
20241127,171200,2084415600,31900,31900,31900,31900,0
|
|
20241127,171100,2084415600,31900,31900,31900,31900,0
|
|
20241127,171000,2084415600,31900,31900,31900,31900,0
|
|
20241127,170900,2084415600,31900,31900,31900,31900,0
|
|
20241127,170800,2084415600,31900,31900,31900,31900,0
|
|
20241127,170700,2084415600,31900,31900,31900,31900,0
|
|
20241127,170600,2084415600,31900,31900,31900,31900,0
|
|
20241127,170500,2084415600,31900,31900,31900,31900,0
|
|
20241127,170400,2084415600,31900,31900,31900,31900,0
|
|
20241127,170300,2084415600,31900,31900,31900,31900,0
|
|
20241127,170200,2084415600,31900,31900,31900,31900,0
|
|
20241127,170100,2084415600,31900,31900,31900,31900,0
|
|
20241127,170000,2084415600,31900,31900,31900,31900,0
|
|
20241127,165900,2084415600,31900,31900,31900,31900,0
|
|
20241127,165800,2084415600,31900,31900,31900,31900,0
|
|
20241127,165700,2084415600,31900,31900,31900,31900,0
|
|
20241127,165600,2084415600,31900,31900,31900,31900,0
|
|
20241127,165500,2084415600,31900,31900,31900,31900,0
|
|
20241127,165400,2084415600,31900,31900,31900,31900,0
|
|
20241127,165300,2084415600,31900,31900,31900,31900,0
|
|
20241127,165200,2084415600,31900,31900,31900,31900,0
|
|
20241127,165100,2084415600,31900,31900,31900,31900,0
|
|
20241127,165000,2084415600,31900,31900,31900,31900,0
|
|
20241127,164900,2084415600,31900,31900,31900,31900,0
|
|
20241127,164800,2084415600,31900,31900,31900,31900,844
|
|
20241127,164700,2084415600,31900,31900,31900,31900,0
|
|
20241127,164600,2084415600,31900,31900,31900,31900,0
|
|
20241127,164500,2084415600,31900,31900,31900,31900,0
|
|
20241127,164400,2084415600,31900,31900,31900,31900,0
|
|
20241127,164300,2084415600,31900,31900,31900,31900,0
|
|
20241127,164200,2084415600,31900,31900,31900,31900,0
|
|
20241127,164100,2084415600,31900,31900,31900,31900,0
|
|
20241127,164000,2084415600,31900,31900,31900,31900,0
|
|
20241127,163900,2084415600,31900,31900,31900,31900,0
|
|
20241127,163800,2084415600,31900,31900,31900,31900,0
|
|
20241127,163700,2084415600,31900,31900,31900,31900,0
|
|
20241127,163600,2084415600,31900,31900,31900,31900,0
|
|
20241127,163500,2084415600,31900,31900,31900,31900,0
|
|
20241127,163400,2084415600,31900,31900,31900,31900,0
|
|
20241127,163300,2084415600,31900,31900,31900,31900,0
|
|
20241127,163200,2084415600,31900,31900,31900,31900,0
|
|
20241127,163100,2084415600,31900,31900,31900,31900,0
|
|
20241127,163000,2084415600,31900,31900,31900,31900,0
|
|
20241127,162900,2084415600,31900,31900,31900,31900,0
|
|
20241127,162800,2084415600,31900,31900,31900,31900,0
|
|
20241127,162700,2084415600,31900,31900,31900,31900,0
|
|
20241127,162600,2084415600,31900,31900,31900,31900,0
|
|
20241127,162500,2084415600,31900,31900,31900,31900,0
|
|
20241127,162400,2084415600,31900,31900,31900,31900,0
|
|
20241127,162300,2084415600,31900,31900,31900,31900,0
|
|
20241127,162200,2084415600,31900,31900,31900,31900,0
|
|
20241127,162100,2084415600,31900,31900,31900,31900,0
|
|
20241127,162000,2084415600,31900,31900,31900,31900,0
|
|
20241127,161900,2084415600,31900,31900,31900,31900,0
|
|
20241127,161800,2084415600,31900,31900,31900,31900,844
|
|
20241127,161700,2084415600,31900,31900,31900,31900,0
|
|
20241127,161600,2084415600,31900,31900,31900,31900,0
|
|
20241127,161500,2084415600,31900,31900,31900,31900,0
|
|
20241127,161400,2084415600,31900,31900,31900,31900,0
|
|
20241127,161300,2084415600,31900,31900,31900,31900,0
|
|
20241127,161200,2084415600,31900,31900,31900,31900,0
|
|
20241127,161100,2084415600,31900,31900,31900,31900,0
|
|
20241127,161000,2084415600,31900,31900,31900,31900,0
|
|
20241127,160900,2084415600,31900,31900,31900,31900,0
|
|
20241127,160800,2084415600,31900,31900,31900,31900,0
|
|
20241127,160700,2084415600,31900,31900,31900,31900,0
|
|
20241127,160600,2084415600,31900,31900,31900,31900,0
|
|
20241127,160500,2084415600,31900,31900,31900,31900,0
|
|
20241127,160400,2084415600,31900,31900,31900,31900,0
|
|
20241127,160300,2084415600,31900,31900,31900,31900,0
|
|
20241127,160200,2084415600,31900,31900,31900,31900,0
|
|
20241127,160100,2084415600,31900,31900,31900,31900,0
|
|
20241127,160000,2084415600,31900,31900,31900,31900,0
|
|
20241127,155900,2084415600,31900,31900,31900,31900,0
|
|
20241127,155800,2084415600,31900,31900,31900,31900,0
|
|
20241127,155700,2084415600,31900,31900,31900,31900,0
|
|
20241127,155600,2084415600,31900,31900,31900,31900,0
|
|
20241127,155500,2084415600,31900,31900,31900,31900,0
|
|
20241127,155400,2084415600,31900,31900,31900,31900,0
|
|
20241127,155300,2084415600,31900,31900,31900,31900,0
|
|
20241127,155200,2084415600,31900,31900,31900,31900,0
|
|
20241127,155100,2084415600,31900,31900,31900,31900,0
|
|
20241127,155000,2084415600,31900,31900,31900,31900,0
|
|
20241127,154900,2084415600,31900,31900,31900,31900,0
|
|
20241127,154800,2084415600,31900,31900,31900,31900,844
|
|
20241127,154700,2084415600,31900,31900,31900,31900,0
|
|
20241127,154600,2084415600,31900,31900,31900,31900,0
|
|
20241127,154500,2084415600,31900,31900,31900,31900,0
|
|
20241127,154400,2084415600,31900,31900,31900,31900,0
|
|
20241127,154300,2084415600,31900,31900,31900,31900,0
|
|
20241127,154200,2084415600,31900,31900,31900,31900,0
|
|
20241127,154100,2084415600,31900,31900,31900,31900,0
|
|
20241127,154000,2084415600,31900,31900,31900,31900,0
|
|
20241127,153900,2084415600,31900,31900,31900,31900,0
|
|
20241127,153800,2084415600,31900,31900,31900,31900,0
|
|
20241127,153700,2084415600,31900,31900,31900,31900,0
|
|
20241127,153600,2084415600,31900,31900,31900,31900,0
|
|
20241127,153500,2084415600,31900,31900,31900,31900,0
|
|
20241127,153400,2084415600,31900,31900,31900,31900,0
|
|
20241127,153300,2084415600,31900,31900,31900,31900,0
|
|
20241127,153200,2084415600,31900,31900,31900,31900,0
|
|
20241127,153100,2084415600,31900,31900,31900,31900,0
|
|
20241127,153000,2084415600,31900,31900,31900,31900,844
|
|
20241127,152900,2057492000,31850,31850,31850,31850,0
|
|
20241127,152800,2057492000,31850,31850,31850,31850,0
|
|
20241127,152700,2057492000,31850,31850,31850,31850,0
|
|
20241127,152600,2057492000,31850,31850,31850,31850,0
|
|
20241127,152500,2057492000,31850,31850,31850,31850,0
|
|
20241127,152400,2057492000,31850,31850,31850,31850,0
|
|
20241127,152300,2057492000,31850,31850,31850,31850,0
|
|
20241127,152200,2057492000,31850,31850,31850,31850,0
|
|
20241127,152100,2057492000,31850,31850,31850,31850,0
|
|
20241127,152000,2057492000,31850,31850,31850,31850,0
|
|
20241127,151900,2057492000,31850,31700,31850,31650,428
|
|
20241127,151800,2043892750,31800,31700,31800,31700,264
|
|
20241127,151700,2035513850,31750,31600,31750,31600,186
|
|
20241127,151600,2029608600,31550,31550,31550,31550,5
|
|
20241127,151500,2029450850,31550,31550,31550,31550,53
|
|
20241127,151400,2027778700,31600,31550,31600,31550,59
|
|
20241127,151300,2025914400,31550,31550,31550,31550,48
|
|
20241127,151200,2024400000,31550,31550,31550,31550,110
|
|
20241127,151100,2020929500,31550,31450,31550,31450,197
|
|
20241127,151000,2014725400,31550,31500,31600,31500,603
|
|
20241127,150900,1995725500,31600,31550,31600,31550,20
|
|
20241127,150800,1995094450,31550,31500,31550,31500,107
|
|
20241127,150700,1991723900,31550,31550,31550,31550,10
|
|
20241127,150600,1991408400,31550,31550,31550,31550,0
|
|
20241127,150500,1991408400,31550,31700,31700,31550,238
|
|
20241127,150400,1983888400,31650,31650,31650,31650,10
|
|
20241127,150300,1983571900,31550,31550,31700,31550,31
|
|
20241127,150200,1982592200,31700,31700,31700,31700,15
|
|
20241127,150100,1982116700,31700,31600,31700,31600,49
|
|
20241127,150000,1980563800,31650,31500,31700,31500,13
|
|
20241127,145900,1980153950,31600,31550,31600,31500,47
|
|
20241127,145800,1978670950,31600,31600,31600,31600,15
|
|
20241127,145700,1978196950,31600,31700,31700,31600,66
|
|
20241127,145600,1976110350,31700,31700,31700,31700,0
|
|
20241127,145500,1976110350,31700,31700,31700,31700,6
|
|
20241127,145400,1975920150,31700,31700,31700,31700,13
|
|
20241127,145300,1975508050,31700,31700,31700,31700,7
|
|
20241127,145200,1975286150,31700,31700,31700,31700,0
|
|
20241127,145100,1975286150,31700,31700,31700,31700,4
|
|
20241127,145000,1975159350,31700,31700,31700,31700,60
|
|
20241127,144900,1973257350,31700,31750,31750,31700,105
|
|
20241127,144800,1969924200,31750,31750,31750,31750,0
|
|
20241127,144700,1969924200,31750,31750,31750,31750,8
|
|
20241127,144600,1969670200,31700,31650,31700,31650,214
|
|
20241127,144500,1962886650,31600,31600,31600,31600,1
|
|
20241127,144400,1962855050,31550,31550,31550,31550,0
|
|
20241127,144300,1962855050,31550,31550,31550,31550,13
|
|
20241127,144200,1962444900,31700,31700,31700,31700,29
|
|
20241127,144100,1961525600,31550,31550,31550,31550,0
|
|
20241127,144000,1961525600,31550,31650,31700,31550,13
|
|
20241127,143900,1961113900,31500,31550,31550,31500,524
|
|
20241127,143800,1944606400,31550,31550,31550,31550,0
|
|
20241127,143700,1944606400,31550,31500,31600,31500,61
|
|
20241127,143600,1942679550,31500,31500,31500,31500,0
|
|
20241127,143500,1942679550,31500,31500,31600,31500,371
|
|
20241127,143400,1930992850,31500,31500,31500,31500,156
|
|
20241127,143300,1926078850,31500,31600,31600,31500,791
|
|
20241127,143200,1901084950,31600,31600,31600,31600,10
|
|
20241127,143100,1900768950,31550,31650,31650,31550,377
|
|
20241127,143000,1888856300,31600,31600,31600,31600,0
|
|
20241127,142900,1888856300,31600,31650,31700,31600,84
|
|
20241127,142800,1886197150,31550,31550,31550,31550,57
|
|
20241127,142700,1884398800,31550,31700,31700,31550,36
|
|
20241127,142600,1883259100,31550,31500,31550,31500,99
|
|
20241127,142500,1880138050,31500,31500,31500,31500,0
|
|
20241127,142400,1880138050,31500,31500,31500,31500,0
|
|
20241127,142300,1880138050,31500,31500,31500,31500,10
|
|
20241127,142200,1879823050,31450,31450,31450,31450,0
|
|
20241127,142100,1879823050,31450,31450,31450,31450,17
|
|
20241127,142000,1879288400,31450,31450,31450,31450,0
|
|
20241127,141900,1879288400,31450,31450,31450,31450,44
|
|
20241127,141800,1877904600,31450,31450,31450,31450,6
|
|
20241127,141700,1877715900,31450,31450,31450,31450,20
|
|
20241127,141600,1877086900,31450,31350,31450,31350,39
|
|
20241127,141500,1875860950,31350,31350,31350,31350,223
|
|
20241127,141400,1868869900,31350,31350,31350,31350,27
|
|
20241127,141300,1868023450,31350,31350,31350,31350,35
|
|
20241127,141200,1866926200,31350,31450,31450,31350,422
|
|
20241127,141100,1853675000,31450,31550,31550,31450,290
|
|
20241127,141000,1844543350,31500,31550,31550,31500,33
|
|
20241127,140900,1843502350,31550,31550,31550,31550,45
|
|
20241127,140800,1842082600,31550,31550,31550,31550,18
|
|
20241127,140700,1841514700,31600,31600,31600,31600,110
|
|
20241127,140600,1838038700,31600,31650,31650,31600,91
|
|
20241127,140500,1835159900,31650,31750,31750,31650,40
|
|
20241127,140400,1833891000,31650,31650,31650,31650,0
|
|
20241127,140300,1833891000,31650,31650,31650,31650,222
|
|
20241127,140200,1826864700,31650,31650,31650,31650,1
|
|
20241127,140100,1826833050,31750,31700,31750,31700,5
|
|
20241127,140000,1826674350,31750,31650,31750,31650,26
|
|
20241127,135900,1825850000,31600,31600,31600,31600,30
|
|
20241127,135800,1824902000,31550,31600,31600,31500,1107
|
|
20241127,135700,1789969650,31650,31650,31650,31650,1
|
|
20241127,135600,1789938000,31600,31600,31600,31600,63
|
|
20241127,135500,1787947200,31600,31600,31600,31600,0
|
|
20241127,135400,1787947200,31600,31600,31600,31550,92
|
|
20241127,135300,1785040950,31600,31600,31600,31600,0
|
|
20241127,135200,1785040950,31600,31600,31600,31600,10
|
|
20241127,135100,1784724950,31650,31650,31650,31650,6
|
|
20241127,135000,1784535050,31650,31650,31650,31650,32
|
|
20241127,134900,1783522250,31700,31700,31700,31550,956
|
|
20241127,134800,1753323950,31850,31700,31900,31700,418
|
|
20241127,134700,1740070250,31900,31800,31900,31700,383
|
|
20241127,134600,1727898100,31950,31900,31950,31850,115
|
|
20241127,134500,1724231650,31900,31900,31900,31900,5
|
|
20241127,134400,1724072150,31900,31950,32000,31900,62
|
|
20241127,134300,1722091600,31950,31850,31950,31850,118
|
|
20241127,134200,1718330550,31800,31800,31800,31800,1
|
|
20241127,134100,1718298750,31800,31800,31800,31800,0
|
|
20241127,134000,1718298750,31800,31800,31800,31800,2
|
|
20241127,133900,1718235150,31800,31800,31800,31800,4
|
|
20241127,133800,1718107950,31800,31950,31950,31800,531
|
|
20241127,133700,1701203400,32000,32000,32000,32000,0
|
|
20241127,133600,1701203400,32000,32000,32000,32000,8
|
|
20241127,133500,1700947400,32000,32000,32000,32000,239
|
|
20241127,133400,1693299400,31850,31850,31850,31850,1
|
|
20241127,133300,1693267550,31750,31750,31750,31750,0
|
|
20241127,133200,1693267550,31750,32000,32000,31750,158
|
|
20241127,133100,1688218250,32000,31950,32000,31950,7
|
|
20241127,133000,1687994300,32000,31850,32000,31800,137
|
|
20241127,132900,1683620150,31850,31850,31850,31800,39
|
|
20241127,132800,1682378050,31850,31750,31850,31750,79
|
|
20241127,132700,1679862400,31700,31700,31700,31700,0
|
|
20241127,132600,1679862400,31700,31700,31700,31700,1
|
|
20241127,132500,1679830700,31650,31650,31650,31650,0
|
|
20241127,132400,1679830700,31650,31750,31750,31650,55
|
|
20241127,132300,1678088950,31650,31750,31750,31650,300
|
|
20241127,132200,1668577000,31750,31850,31850,31750,153
|
|
20241127,132100,1663718250,31850,31800,31850,31750,36
|
|
20241127,132000,1662573850,31800,31800,31800,31800,85
|
|
20241127,131900,1659870850,31800,31800,31850,31800,32
|
|
20241127,131800,1658853000,31850,31950,31950,31850,740
|
|
20241127,131700,1635259450,31950,31950,31950,31950,0
|
|
20241127,131600,1635259450,31950,31950,31950,31950,15
|
|
20241127,131500,1634780200,32000,32000,32000,32000,366
|
|
20241127,131400,1623068200,32000,31950,32000,31950,43
|
|
20241127,131300,1621694050,31950,31950,31950,31950,0
|
|
20241127,131200,1621694050,31950,32000,32000,31950,116
|
|
20241127,131100,1617982550,32000,31900,32000,31900,225
|
|
20241127,131000,1610790800,31850,31850,31850,31850,209
|
|
20241127,130900,1604134150,31850,32000,32000,31850,165
|
|
20241127,130800,1598874950,32000,31850,32000,31850,275
|
|
20241127,130700,1590075950,31850,31800,31850,31800,66
|
|
20241127,130600,1587976750,31850,31850,31850,31850,180
|
|
20241127,130500,1582243750,31850,31950,32000,31800,170
|
|
20241127,130400,1576805350,32000,31900,32000,31900,533
|
|
20241127,130300,1559764700,31800,31800,31800,31800,100
|
|
20241127,130200,1556584700,31750,31750,31750,31750,1
|
|
20241127,130100,1556552950,31700,31700,31700,31700,10
|
|
20241127,130000,1556235950,31750,31750,31750,31750,41
|
|
20241127,125900,1554934200,31750,31750,31750,31750,0
|
|
20241127,125800,1554934200,31750,31950,31950,31750,404
|
|
20241127,125700,1542082650,31950,31950,31950,31950,17
|
|
20241127,125600,1541539500,31950,31950,31950,31950,96
|
|
20241127,125500,1538472300,31950,31950,31950,31950,35
|
|
20241127,125400,1537354050,31950,31800,31950,31800,134
|
|
20241127,125300,1533077300,31800,31900,31900,31800,50
|
|
20241127,125200,1531482400,31900,31850,31900,31850,36
|
|
20241127,125100,1530334350,31950,31950,31950,31950,0
|
|
20241127,125000,1530334350,31950,31900,31950,31900,71
|
|
20241127,124900,1528069100,31900,31900,31950,31850,172
|
|
20241127,124800,1522582100,31850,31900,31900,31850,26
|
|
20241127,124700,1521753950,31900,31800,31900,31800,68
|
|
20241127,124600,1519587700,31800,31800,31800,31800,0
|
|
20241127,124500,1519587700,31800,31800,31800,31800,36
|
|
20241127,124400,1518442900,31800,31800,31800,31800,6
|
|
20241127,124300,1518252100,31800,31800,31800,31800,4
|
|
20241127,124200,1518124900,31800,31800,31800,31800,23
|
|
20241127,124100,1517393500,31800,31750,31800,31750,35
|
|
20241127,124000,1516281750,31700,31700,31700,31700,12
|
|
20241127,123900,1515901350,31700,31750,31750,31700,68
|
|
20241127,123800,1513744700,31750,31850,31850,31750,81
|
|
20241127,123700,1511172150,31850,31850,31850,31800,39
|
|
20241127,123600,1509931850,31850,31850,31850,31850,20
|
|
20241127,123500,1509294850,31850,31800,31850,31800,52
|
|
20241127,123400,1507640600,31750,31700,31750,31700,10
|
|
20241127,123300,1507323200,31700,31750,31750,31700,1742
|
|
20241127,123200,1452096500,31700,31850,31850,31700,24
|
|
20241127,123100,1451332250,31850,31850,31850,31850,42
|
|
20241127,123000,1449994550,31650,31900,31900,31650,429
|
|
20241127,122900,1436316200,31900,31900,31900,31900,3
|
|
20241127,122800,1436220500,31900,31800,31900,31650,580
|
|
20241127,122700,1417743150,31800,31650,31800,31650,125
|
|
20241127,122600,1413775050,31650,31650,31650,31650,0
|
|
20241127,122500,1413775050,31650,31600,31650,31600,76
|
|
20241127,122400,1411369900,31600,31600,31650,31600,126
|
|
20241127,122300,1407387800,31600,31650,31650,31600,215
|
|
20241127,122200,1400587100,31800,31800,31800,31650,907
|
|
20241127,122100,1371747400,31700,31750,31800,31700,512
|
|
20241127,122000,1355486050,31700,31650,31700,31650,919
|
|
20241127,121900,1326360450,31600,31600,31600,31600,265
|
|
20241127,121800,1317986450,31550,31600,31600,31550,206
|
|
20241127,121700,1311477100,31600,31600,31600,31600,26
|
|
20241127,121600,1310655500,31550,31550,31550,31550,455
|
|
20241127,121500,1296300250,31550,31500,31550,31500,5
|
|
20241127,121400,1296142550,31400,31400,31400,31400,0
|
|
20241127,121300,1296142550,31400,31500,31500,31400,24
|
|
20241127,121200,1295387750,31500,31400,31500,31400,71
|
|
20241127,121100,1293158050,31500,31500,31500,31500,1
|
|
20241127,121000,1293126550,31500,31500,31500,31500,30
|
|
20241127,120900,1292181550,31500,31500,31500,31500,0
|
|
20241127,120800,1292181550,31500,31500,31500,31500,4
|
|
20241127,120700,1292055550,31500,31550,31550,31500,33
|
|
20241127,120600,1291014550,31550,31450,31550,31450,314
|
|
20241127,120500,1281114350,31350,31350,31350,31350,0
|
|
20241127,120400,1281114350,31350,31350,31400,31350,239
|
|
20241127,120300,1273613300,31150,31250,31250,31150,41
|
|
20241127,120200,1272333600,31250,31250,31250,31250,30
|
|
20241127,120100,1271396100,31250,31250,31250,31250,80
|
|
20241127,120000,1268896100,31250,31400,31400,31250,174
|
|
20241127,115900,1263453350,31400,31250,31400,31250,78
|
|
20241127,115800,1261010450,31250,31250,31250,31250,14
|
|
20241127,115700,1260572950,31250,31250,31250,31250,57
|
|
20241127,115600,1258791700,31250,31250,31250,31250,0
|
|
20241127,115500,1258791700,31250,31250,31250,31250,0
|
|
20241127,115400,1258791700,31250,31250,31250,31250,15
|
|
20241127,115300,1258322950,31250,31300,31300,31250,134
|
|
20241127,115200,1254130300,31300,31400,31400,31300,87
|
|
20241127,115100,1251401750,31400,31400,31400,31400,0
|
|
20241127,115000,1251401750,31400,31400,31400,31400,12
|
|
20241127,114900,1251024950,31400,31400,31400,31400,40
|
|
20241127,114800,1249768950,31400,31300,31400,31250,5
|
|
20241127,114700,1249612450,31300,31400,31400,31300,87
|
|
20241127,114600,1246888050,31350,31400,31400,31350,31
|
|
20241127,114500,1245914700,31400,31400,31400,31400,13
|
|
20241127,114400,1245506500,31400,31400,31400,31400,4
|
|
20241127,114300,1245380900,31300,31450,31450,31300,107
|
|
20241127,114200,1242031050,31400,31400,31400,31400,27
|
|
20241127,114100,1241183250,31400,31400,31400,31400,30
|
|
20241127,114000,1240241250,31500,31500,31500,31500,30
|
|
20241127,113900,1239296250,31500,31500,31500,31500,0
|
|
20241127,113800,1239296250,31500,31400,31500,31300,131
|
|
20241127,113700,1235187850,31400,31500,31500,31400,355
|
|
20241127,113600,1224036350,31500,31450,31500,31450,104
|
|
20241127,113500,1220765500,31500,31500,31500,31500,13
|
|
20241127,113400,1220356000,31450,31450,31450,31450,4
|
|
20241127,113300,1220230200,31450,31450,31450,31400,70
|
|
20241127,113200,1218028800,31450,31450,31450,31450,59
|
|
20241127,113100,1216173250,31400,31450,31450,31400,149
|
|
20241127,113000,1211487550,31450,31500,31500,31450,304
|
|
20241127,112900,1201911600,31550,31550,31550,31550,0
|
|
20241127,112800,1201911600,31550,31500,31550,31500,92
|
|
20241127,112700,1199011950,31550,31500,31550,31500,134
|
|
20241127,112600,1194788900,31550,31550,31550,31550,53
|
|
20241127,112500,1193116750,31550,31550,31550,31550,2
|
|
20241127,112400,1193053650,31500,31500,31550,31500,93
|
|
20241127,112300,1190122550,31500,31300,31500,31300,174
|
|
20241127,112200,1184647950,31300,31450,31450,31300,96
|
|
20241127,112100,1181635800,31300,31250,31300,31250,23
|
|
20241127,112000,1180916750,31250,31250,31250,31250,0
|
|
20241127,111900,1180916750,31250,31450,31450,31000,1225
|
|
20241127,111800,1142733150,31450,31450,31450,31450,34
|
|
20241127,111700,1141663850,31450,31400,31450,31400,24
|
|
20241127,111600,1140909700,31400,31400,31400,31150,176
|
|
20241127,111500,1135385350,31150,31550,31550,30900,1711
|
|
20241127,111400,1081845400,31450,31450,31550,31450,4
|
|
20241127,111300,1081719500,31450,31550,31550,31450,783
|
|
20241127,111200,1057088050,31600,31600,31600,31450,217
|
|
20241127,111100,1050238900,31600,31450,31600,31450,2439
|
|
20241127,111000,973387450,31450,31400,31450,31400,122
|
|
20241127,110900,969550750,31400,31400,31400,31400,196
|
|
20241127,110800,963396350,31400,31400,31400,31400,1
|
|
20241127,110700,963364950,31400,31400,31400,31350,63
|
|
20241127,110600,961386950,31350,31350,31400,31350,459
|
|
20241127,110500,946990250,31350,31300,31350,31300,255
|
|
20241127,110400,939003150,31300,31300,31300,31300,167
|
|
20241127,110300,933776050,31300,31200,31300,31200,183
|
|
20241127,110200,928056950,31200,31200,31200,31200,28
|
|
20241127,110100,927183350,31250,31300,31300,31150,16
|
|
20241127,110000,926684000,31300,31300,31300,31300,65
|
|
20241127,105900,924649500,31300,31300,31300,31300,0
|
|
20241127,105800,924649500,31300,31300,31300,31300,361
|
|
20241127,105700,913350200,31300,31250,31300,31250,125
|
|
20241127,105600,909438300,31300,31300,31300,31300,33
|
|
20241127,105500,908405400,31300,31300,31300,31250,122
|
|
20241127,105400,904588300,31300,31300,31300,31300,60
|
|
20241127,105300,902710300,31300,31300,31300,31250,62
|
|
20241127,105200,900769800,31300,31250,31300,31250,238
|
|
20241127,105100,893330800,31250,31150,31250,31150,731
|
|
20241127,105000,870538250,31200,31150,31200,31150,46
|
|
20241127,104900,869103100,31200,31200,31200,31200,0
|
|
20241127,104800,869103100,31200,31150,31200,31150,113
|
|
20241127,104700,865577550,31150,31200,31200,31150,374
|
|
20241127,104600,853926350,31150,31200,31200,31150,25
|
|
20241127,104500,853147500,31150,31150,31150,31150,125
|
|
20241127,104400,849253750,31150,30900,31150,30900,46
|
|
20241127,104300,847821350,31050,31050,31050,31050,140
|
|
20241127,104200,843474350,30850,30850,30850,30850,0
|
|
20241127,104100,843474350,30850,30850,30850,30850,0
|
|
20241127,104000,843474350,30850,30850,30850,30850,2
|
|
20241127,103900,843412650,30850,30850,30850,30850,1
|
|
20241127,103800,843381800,30850,30900,30900,30800,2585
|
|
20241127,103700,763632800,30900,30950,30950,30900,274
|
|
20241127,103600,755162500,30950,30950,30950,30950,0
|
|
20241127,103500,755162500,30950,30950,30950,30950,0
|
|
20241127,103400,755162500,30950,30950,30950,30950,43
|
|
20241127,103300,753831650,30950,30950,30950,30950,0
|
|
20241127,103200,753831650,30950,30850,30950,30800,114
|
|
20241127,103100,750310450,30800,30900,30900,30800,7
|
|
20241127,103000,750094300,30900,30950,30950,30900,20
|
|
20241127,102900,749475550,30750,30750,30750,30750,0
|
|
20241127,102800,749475550,30750,30750,30750,30750,1
|
|
20241127,102700,749444800,31000,31000,31000,30750,46
|
|
20241127,102600,748019300,30900,31050,31050,30900,1258
|
|
20241127,102500,709018300,31050,31050,31050,31050,32
|
|
20241127,102400,708024700,31050,31050,31050,31050,201
|
|
20241127,102300,701783650,31050,31050,31050,31050,40
|
|
20241127,102200,700541650,31050,31150,31150,31050,269
|
|
20241127,102100,692181850,31150,31200,31200,31150,211
|
|
20241127,102000,685602250,31200,31250,31250,31200,169
|
|
20241127,101900,680326900,31250,31150,31250,31150,327
|
|
20241127,101800,670123000,31200,31150,31200,31150,139
|
|
20241127,101700,665786900,31200,31100,31200,31100,251
|
|
20241127,101600,657967700,31100,31000,31150,31000,125
|
|
20241127,101500,654077850,31000,31000,31000,31000,132
|
|
20241127,101400,649985850,31100,31100,31150,31100,573
|
|
20241127,101300,632165500,31150,31100,31150,31100,335
|
|
20241127,101200,621742900,31000,31050,31050,30950,640
|
|
20241127,101100,601898450,31050,31000,31050,31000,16
|
|
20241127,101000,601402200,31050,31050,31050,31050,22
|
|
20241127,100900,600719100,31100,31100,31100,31100,136
|
|
20241127,100800,596489500,31100,31050,31100,31050,6
|
|
20241127,100700,596302950,31050,31000,31050,31000,71
|
|
20241127,100600,594100500,30900,30850,30950,30850,908
|
|
20241127,100500,566013250,30850,30650,30850,30650,224
|
|
20241127,100400,559122300,30650,30650,30650,30650,4
|
|
20241127,100300,558999700,30650,30550,30650,30500,60
|
|
20241127,100200,557168150,30700,30500,30700,30500,6
|
|
20241127,100100,556984150,30700,30700,30700,30700,10
|
|
20241127,100000,556677150,30500,30500,30500,30500,3
|
|
20241127,095900,556585650,30550,30550,30550,30550,0
|
|
20241127,095800,556585650,30550,30600,30750,30500,523
|
|
20241127,095700,540618900,30650,30650,30650,30600,205
|
|
20241127,095600,534337150,30650,30750,30750,30650,44
|
|
20241127,095500,532986550,30750,30700,30750,30700,65
|
|
20241127,095400,530988300,30750,30800,30800,30750,65
|
|
20241127,095300,528986800,30800,30650,30800,30650,76
|
|
20241127,095200,526648000,30650,30650,30650,30650,0
|
|
20241127,095100,526648000,30650,30650,30650,30650,0
|
|
20241127,095000,526648000,30650,30650,30650,30650,23
|
|
20241127,094900,525943050,30650,30650,30650,30650,185
|
|
20241127,094800,520272800,30600,30600,30600,30600,0
|
|
20241127,094700,520272800,30600,30600,30600,30600,269
|
|
20241127,094600,512041400,30700,30850,30850,30700,324
|
|
20241127,094500,502073900,30900,30850,30900,30850,128
|
|
20241127,094400,498124600,30900,30900,30900,30900,1
|
|
20241127,094300,498093700,30900,30900,30900,30750,243
|
|
20241127,094200,490586050,30900,30600,30900,30600,313
|
|
20241127,094100,480955450,30500,30600,30600,30500,235
|
|
20241127,094000,473775550,30750,30600,30750,30600,2
|
|
20241127,093900,473714200,30650,30450,30650,30450,106
|
|
20241127,093800,470471800,30450,30400,30550,30400,24
|
|
20241127,093700,469739750,30400,30450,30450,30400,351
|
|
20241127,093600,459063600,30450,30500,30650,30450,152
|
|
20241127,093500,454429800,30650,30850,30850,30500,192
|
|
20241127,093400,448573000,30500,30750,30950,30500,376
|
|
20241127,093300,437038200,31100,31100,31100,30900,473
|
|
20241127,093200,422344100,31100,30850,31100,30700,1811
|
|
20241127,093100,366519200,30850,31200,31200,30850,273
|
|
20241127,093000,358050600,31200,31300,31300,31050,71
|
|
20241127,092900,355830700,31300,31250,31300,31100,411
|
|
20241127,092800,342990400,31300,31250,31300,31200,431
|
|
20241127,092700,329529900,31250,31000,31250,31000,1467
|
|
20241127,092600,283993350,31000,30850,31000,30850,583
|
|
20241127,092500,265973150,30800,30900,30950,30800,581
|
|
20241127,092400,248022100,30900,30900,30900,30900,323
|
|
20241127,092300,238041400,30850,30900,30900,30750,40
|
|
20241127,092200,236809050,30850,30850,30900,30850,116
|
|
20241127,092100,233230400,30650,30850,30900,30650,253
|
|
20241127,092000,225443200,30900,30850,30900,30800,220
|
|
20241127,091900,218654400,30850,30850,30850,30800,250
|
|
20241127,091800,210943650,30850,30800,30850,30800,201
|
|
20241127,091700,204745250,30800,30600,30800,30600,378
|
|
20241127,091600,193152050,30600,30600,30600,30500,786
|
|
20241127,091500,169121050,30600,30600,30600,30600,93
|
|
20241127,091400,166275250,30550,30600,30600,30550,245
|
|
20241127,091300,158778300,30750,30800,30800,30750,42
|
|
20241127,091200,157486250,30800,30800,30800,30600,162
|
|
20241127,091100,152512800,30750,30700,30800,30650,332
|
|
20241127,091000,142294350,30650,30700,30700,30600,95
|
|
20241127,090900,139384250,30700,30600,30700,30600,99
|
|
20241127,090800,136354350,30600,30600,30700,30400,122
|
|
20241127,090700,132627650,30600,30350,30600,30350,274
|
|
20241127,090600,124290200,30350,30400,30400,30350,187
|
|
20241127,090500,118607050,30400,30400,30450,30400,342
|
|
20241127,090400,108207050,30400,30250,30400,30250,175
|
|
20241127,090300,102904000,30250,30600,30750,30200,790
|
|
20241127,090200,78878200,30850,30700,30900,30600,1057
|
|
20241127,090100,46366900,30550,30250,30550,30100,351
|
|
20241127,090000,35739400,30100,30000,30450,30000,1190
|