601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241128,185800,1392949350,20400,20400,20400,20400,2299
|
|
20241128,185700,1392949350,20400,20400,20400,20400,0
|
|
20241128,185600,1392949350,20400,20400,20400,20400,0
|
|
20241128,185500,1392949350,20400,20400,20400,20400,0
|
|
20241128,185400,1392949350,20400,20400,20400,20400,0
|
|
20241128,185300,1392949350,20400,20400,20400,20400,0
|
|
20241128,185200,1392949350,20400,20400,20400,20400,0
|
|
20241128,185100,1392949350,20400,20400,20400,20400,0
|
|
20241128,185000,1392949350,20400,20400,20400,20400,0
|
|
20241128,184900,1392949350,20400,20400,20400,20400,0
|
|
20241128,184800,1392949350,20400,20400,20400,20400,0
|
|
20241128,184700,1392949350,20400,20400,20400,20400,0
|
|
20241128,184600,1392949350,20400,20400,20400,20400,0
|
|
20241128,184500,1392949350,20400,20400,20400,20400,0
|
|
20241128,184400,1392949350,20400,20400,20400,20400,0
|
|
20241128,184300,1392949350,20400,20400,20400,20400,0
|
|
20241128,184200,1392949350,20400,20400,20400,20400,0
|
|
20241128,184100,1392949350,20400,20400,20400,20400,0
|
|
20241128,184000,1392949350,20400,20400,20400,20400,0
|
|
20241128,183900,1392949350,20400,20400,20400,20400,0
|
|
20241128,183800,1392949350,20400,20400,20400,20400,0
|
|
20241128,183700,1392949350,20400,20400,20400,20400,0
|
|
20241128,183600,1392949350,20400,20400,20400,20400,0
|
|
20241128,183500,1392949350,20400,20400,20400,20400,0
|
|
20241128,183400,1392949350,20400,20400,20400,20400,0
|
|
20241128,183300,1392949350,20400,20400,20400,20400,0
|
|
20241128,183200,1392949350,20400,20400,20400,20400,0
|
|
20241128,183100,1392949350,20400,20400,20400,20400,0
|
|
20241128,183000,1392949350,20400,20400,20400,20400,0
|
|
20241128,182900,1392949350,20400,20400,20400,20400,0
|
|
20241128,182800,1392949350,20400,20400,20400,20400,2299
|
|
20241128,182700,1392949350,20400,20400,20400,20400,0
|
|
20241128,182600,1392949350,20400,20400,20400,20400,0
|
|
20241128,182500,1392949350,20400,20400,20400,20400,0
|
|
20241128,182400,1392949350,20400,20400,20400,20400,0
|
|
20241128,182300,1392949350,20400,20400,20400,20400,0
|
|
20241128,182200,1392949350,20400,20400,20400,20400,0
|
|
20241128,182100,1392949350,20400,20400,20400,20400,0
|
|
20241128,182000,1392949350,20400,20400,20400,20400,0
|
|
20241128,181900,1392949350,20400,20400,20400,20400,0
|
|
20241128,181800,1392949350,20400,20400,20400,20400,0
|
|
20241128,181700,1392949350,20400,20400,20400,20400,0
|
|
20241128,181600,1392949350,20400,20400,20400,20400,0
|
|
20241128,181500,1392949350,20400,20400,20400,20400,0
|
|
20241128,181400,1392949350,20400,20400,20400,20400,0
|
|
20241128,181300,1392949350,20400,20400,20400,20400,0
|
|
20241128,181200,1392949350,20400,20400,20400,20400,0
|
|
20241128,181100,1392949350,20400,20400,20400,20400,0
|
|
20241128,181000,1392949350,20400,20400,20400,20400,0
|
|
20241128,180900,1392949350,20400,20400,20400,20400,0
|
|
20241128,180800,1392949350,20400,20400,20400,20400,0
|
|
20241128,180700,1392949350,20400,20400,20400,20400,0
|
|
20241128,180600,1392949350,20400,20400,20400,20400,0
|
|
20241128,180500,1392949350,20400,20400,20400,20400,0
|
|
20241128,180400,1392949350,20400,20400,20400,20400,0
|
|
20241128,180300,1392949350,20400,20400,20400,20400,0
|
|
20241128,180200,1392949350,20400,20400,20400,20400,0
|
|
20241128,180100,1392949350,20400,20400,20400,20400,0
|
|
20241128,180000,1392949350,20400,20400,20400,20400,0
|
|
20241128,175900,1392949350,20400,20400,20400,20400,0
|
|
20241128,175800,1392949350,20400,20400,20400,20400,2299
|
|
20241128,175700,1392949350,20400,20400,20400,20400,0
|
|
20241128,175600,1392949350,20400,20400,20400,20400,0
|
|
20241128,175500,1392949350,20400,20400,20400,20400,0
|
|
20241128,175400,1392949350,20400,20400,20400,20400,0
|
|
20241128,175300,1392949350,20400,20400,20400,20400,0
|
|
20241128,175200,1392949350,20400,20400,20400,20400,0
|
|
20241128,175100,1392949350,20400,20400,20400,20400,0
|
|
20241128,175000,1392949350,20400,20400,20400,20400,0
|
|
20241128,174900,1392949350,20400,20400,20400,20400,0
|
|
20241128,174800,1392949350,20400,20400,20400,20400,0
|
|
20241128,174700,1392949350,20400,20400,20400,20400,0
|
|
20241128,174600,1392949350,20400,20400,20400,20400,0
|
|
20241128,174500,1392949350,20400,20400,20400,20400,0
|
|
20241128,174400,1392949350,20400,20400,20400,20400,0
|
|
20241128,174300,1392949350,20400,20400,20400,20400,0
|
|
20241128,174200,1392949350,20400,20400,20400,20400,0
|
|
20241128,174100,1392949350,20400,20400,20400,20400,0
|
|
20241128,174000,1392949350,20400,20400,20400,20400,0
|
|
20241128,173900,1392949350,20400,20400,20400,20400,0
|
|
20241128,173800,1392949350,20400,20400,20400,20400,0
|
|
20241128,173700,1392949350,20400,20400,20400,20400,0
|
|
20241128,173600,1392949350,20400,20400,20400,20400,0
|
|
20241128,173500,1392949350,20400,20400,20400,20400,0
|
|
20241128,173400,1392949350,20400,20400,20400,20400,0
|
|
20241128,173300,1392949350,20400,20400,20400,20400,0
|
|
20241128,173200,1392949350,20400,20400,20400,20400,0
|
|
20241128,173100,1392949350,20400,20400,20400,20400,0
|
|
20241128,173000,1392949350,20400,20400,20400,20400,0
|
|
20241128,172900,1392949350,20400,20400,20400,20400,0
|
|
20241128,172800,1392949350,20400,20400,20400,20400,2299
|
|
20241128,172700,1392949350,20400,20400,20400,20400,0
|
|
20241128,172600,1392949350,20400,20400,20400,20400,0
|
|
20241128,172500,1392949350,20400,20400,20400,20400,0
|
|
20241128,172400,1392949350,20400,20400,20400,20400,0
|
|
20241128,172300,1392949350,20400,20400,20400,20400,0
|
|
20241128,172200,1392949350,20400,20400,20400,20400,0
|
|
20241128,172100,1392949350,20400,20400,20400,20400,0
|
|
20241128,172000,1392949350,20400,20400,20400,20400,0
|
|
20241128,171900,1392949350,20400,20400,20400,20400,0
|
|
20241128,171800,1392949350,20400,20400,20400,20400,0
|
|
20241128,171700,1392949350,20400,20400,20400,20400,0
|
|
20241128,171600,1392949350,20400,20400,20400,20400,0
|
|
20241128,171500,1392949350,20400,20400,20400,20400,0
|
|
20241128,171400,1392949350,20400,20400,20400,20400,0
|
|
20241128,171300,1392949350,20400,20400,20400,20400,0
|
|
20241128,171200,1392949350,20400,20400,20400,20400,0
|
|
20241128,171100,1392949350,20400,20400,20400,20400,0
|
|
20241128,171000,1392949350,20400,20400,20400,20400,0
|
|
20241128,170900,1392949350,20400,20400,20400,20400,0
|
|
20241128,170800,1392949350,20400,20400,20400,20400,0
|
|
20241128,170700,1392949350,20400,20400,20400,20400,0
|
|
20241128,170600,1392949350,20400,20400,20400,20400,0
|
|
20241128,170500,1392949350,20400,20400,20400,20400,0
|
|
20241128,170400,1392949350,20400,20400,20400,20400,0
|
|
20241128,170300,1392949350,20400,20400,20400,20400,0
|
|
20241128,170200,1392949350,20400,20400,20400,20400,0
|
|
20241128,170100,1392949350,20400,20400,20400,20400,0
|
|
20241128,170000,1392949350,20400,20400,20400,20400,0
|
|
20241128,165900,1392949350,20400,20400,20400,20400,0
|
|
20241128,165800,1392949350,20400,20400,20400,20400,2299
|
|
20241128,165700,1392949350,20400,20400,20400,20400,0
|
|
20241128,165600,1392949350,20400,20400,20400,20400,0
|
|
20241128,165500,1392949350,20400,20400,20400,20400,0
|
|
20241128,165400,1392949350,20400,20400,20400,20400,0
|
|
20241128,165300,1392949350,20400,20400,20400,20400,0
|
|
20241128,165200,1392949350,20400,20400,20400,20400,0
|
|
20241128,165100,1392949350,20400,20400,20400,20400,0
|
|
20241128,165000,1392949350,20400,20400,20400,20400,0
|
|
20241128,164900,1392949350,20400,20400,20400,20400,0
|
|
20241128,164800,1392949350,20400,20400,20400,20400,0
|
|
20241128,164700,1392949350,20400,20400,20400,20400,0
|
|
20241128,164600,1392949350,20400,20400,20400,20400,0
|
|
20241128,164500,1392949350,20400,20400,20400,20400,0
|
|
20241128,164400,1392949350,20400,20400,20400,20400,0
|
|
20241128,164300,1392949350,20400,20400,20400,20400,0
|
|
20241128,164200,1392949350,20400,20400,20400,20400,0
|
|
20241128,164100,1392949350,20400,20400,20400,20400,0
|
|
20241128,164000,1392949350,20400,20400,20400,20400,0
|
|
20241128,163900,1392949350,20400,20400,20400,20400,0
|
|
20241128,163800,1392949350,20400,20400,20400,20400,0
|
|
20241128,163700,1392949350,20400,20400,20400,20400,0
|
|
20241128,163600,1392949350,20400,20400,20400,20400,0
|
|
20241128,163500,1392949350,20400,20400,20400,20400,0
|
|
20241128,163400,1392949350,20400,20400,20400,20400,0
|
|
20241128,163300,1392949350,20400,20400,20400,20400,0
|
|
20241128,163200,1392949350,20400,20400,20400,20400,0
|
|
20241128,163100,1392949350,20400,20400,20400,20400,0
|
|
20241128,163000,1392949350,20400,20400,20400,20400,0
|
|
20241128,162900,1392949350,20400,20400,20400,20400,0
|
|
20241128,162800,1392949350,20400,20400,20400,20400,2299
|
|
20241128,162700,1392949350,20400,20400,20400,20400,0
|
|
20241128,162600,1392949350,20400,20400,20400,20400,0
|
|
20241128,162500,1392949350,20400,20400,20400,20400,0
|
|
20241128,162400,1392949350,20400,20400,20400,20400,0
|
|
20241128,162300,1392949350,20400,20400,20400,20400,0
|
|
20241128,162200,1392949350,20400,20400,20400,20400,0
|
|
20241128,162100,1392949350,20400,20400,20400,20400,0
|
|
20241128,162000,1392949350,20400,20400,20400,20400,0
|
|
20241128,161900,1392949350,20400,20400,20400,20400,0
|
|
20241128,161800,1392949350,20400,20400,20400,20400,0
|
|
20241128,161700,1392949350,20400,20400,20400,20400,0
|
|
20241128,161600,1392949350,20400,20400,20400,20400,0
|
|
20241128,161500,1392949350,20400,20400,20400,20400,0
|
|
20241128,161400,1392949350,20400,20400,20400,20400,0
|
|
20241128,161300,1392949350,20400,20400,20400,20400,0
|
|
20241128,161200,1392949350,20400,20400,20400,20400,0
|
|
20241128,161100,1392949350,20400,20400,20400,20400,0
|
|
20241128,161000,1392949350,20400,20400,20400,20400,0
|
|
20241128,160900,1392949350,20400,20400,20400,20400,0
|
|
20241128,160800,1392949350,20400,20400,20400,20400,0
|
|
20241128,160700,1392949350,20400,20400,20400,20400,0
|
|
20241128,160600,1392949350,20400,20400,20400,20400,0
|
|
20241128,160500,1392949350,20400,20400,20400,20400,0
|
|
20241128,160400,1392949350,20400,20400,20400,20400,0
|
|
20241128,160300,1392949350,20400,20400,20400,20400,0
|
|
20241128,160200,1392949350,20400,20400,20400,20400,0
|
|
20241128,160100,1392949350,20400,20400,20400,20400,0
|
|
20241128,160000,1392949350,20400,20400,20400,20400,0
|
|
20241128,155900,1392949350,20400,20400,20400,20400,0
|
|
20241128,155800,1392949350,20400,20400,20400,20400,2299
|
|
20241128,155700,1392949350,20400,20400,20400,20400,0
|
|
20241128,155600,1392949350,20400,20400,20400,20400,0
|
|
20241128,155500,1392949350,20400,20400,20400,20400,0
|
|
20241128,155400,1392949350,20400,20400,20400,20400,0
|
|
20241128,155300,1392949350,20400,20400,20400,20400,0
|
|
20241128,155200,1392949350,20400,20400,20400,20400,0
|
|
20241128,155100,1392949350,20400,20400,20400,20400,0
|
|
20241128,155000,1392949350,20400,20400,20400,20400,0
|
|
20241128,154900,1392949350,20400,20400,20400,20400,0
|
|
20241128,154800,1392949350,20400,20400,20400,20400,0
|
|
20241128,154700,1392949350,20400,20400,20400,20400,0
|
|
20241128,154600,1392949350,20400,20400,20400,20400,0
|
|
20241128,154500,1392949350,20400,20400,20400,20400,0
|
|
20241128,154400,1392949350,20400,20400,20400,20400,0
|
|
20241128,154300,1392949350,20400,20400,20400,20400,0
|
|
20241128,154200,1392949350,20400,20400,20400,20400,0
|
|
20241128,154100,1392949350,20400,20400,20400,20400,0
|
|
20241128,154000,1392949350,20400,20400,20400,20400,0
|
|
20241128,153900,1392949350,20400,20400,20400,20400,0
|
|
20241128,153800,1392949350,20400,20400,20400,20400,0
|
|
20241128,153700,1392949350,20400,20400,20400,20400,0
|
|
20241128,153600,1392949350,20400,20400,20400,20400,0
|
|
20241128,153500,1392949350,20400,20400,20400,20400,0
|
|
20241128,153400,1392949350,20400,20400,20400,20400,0
|
|
20241128,153300,1392949350,20400,20400,20400,20400,0
|
|
20241128,153200,1392949350,20400,20400,20400,20400,0
|
|
20241128,153100,1392949350,20400,20400,20400,20400,0
|
|
20241128,153000,1392949350,20400,20400,20400,20400,2299
|
|
20241128,152900,1346049750,20350,20350,20350,20350,0
|
|
20241128,152800,1346049750,20350,20350,20350,20350,0
|
|
20241128,152700,1346049750,20350,20350,20350,20350,0
|
|
20241128,152600,1346049750,20350,20350,20350,20350,0
|
|
20241128,152500,1346049750,20350,20350,20350,20350,0
|
|
20241128,152400,1346049750,20350,20350,20350,20350,0
|
|
20241128,152300,1346049750,20350,20350,20350,20350,0
|
|
20241128,152200,1346049750,20350,20350,20350,20350,0
|
|
20241128,152100,1346049750,20350,20350,20350,20350,0
|
|
20241128,152000,1346049750,20350,20350,20350,20350,0
|
|
20241128,151900,1346049750,20350,20400,20400,20350,50
|
|
20241128,151800,1345032150,20350,20350,20350,20350,0
|
|
20241128,151700,1345032150,20350,20350,20350,20350,360
|
|
20241128,151600,1337706150,20400,20400,20400,20400,111
|
|
20241128,151500,1335441750,20400,20350,20400,20350,781
|
|
20241128,151400,1319511850,20350,20350,20350,20350,96
|
|
20241128,151300,1317558250,20350,20350,20400,20350,61
|
|
20241128,151200,1316316850,20350,20350,20350,20350,240
|
|
20241128,151100,1311432850,20350,20350,20350,20350,150
|
|
20241128,151000,1308380350,20350,20350,20350,20350,1
|
|
20241128,150900,1308360000,20350,20350,20350,20350,3
|
|
20241128,150800,1308298950,20350,20350,20350,20350,85
|
|
20241128,150700,1306569200,20350,20350,20350,20350,1
|
|
20241128,150600,1306548850,20350,20350,20350,20350,0
|
|
20241128,150500,1306548850,20350,20350,20350,20350,0
|
|
20241128,150400,1306548850,20350,20350,20350,20350,157
|
|
20241128,150300,1303353900,20350,20350,20350,20350,0
|
|
20241128,150200,1303353900,20350,20400,20400,20350,11
|
|
20241128,150100,1303130000,20400,20350,20400,20350,189
|
|
20241128,150000,1299283150,20300,20350,20350,20300,222
|
|
20241128,145900,1294765500,20350,20350,20350,20350,154
|
|
20241128,145800,1291631600,20350,20350,20350,20350,10
|
|
20241128,145700,1291428100,20350,20350,20400,20350,71
|
|
20241128,145600,1289983050,20350,20350,20350,20350,100
|
|
20241128,145500,1287948050,20400,20400,20400,20400,18
|
|
20241128,145400,1287580850,20350,20350,20350,20350,5
|
|
20241128,145300,1287479100,20400,20400,20400,20400,0
|
|
20241128,145200,1287479100,20400,20400,20400,20400,0
|
|
20241128,145100,1287479100,20400,20400,20400,20400,14
|
|
20241128,145000,1287193500,20450,20450,20450,20450,1
|
|
20241128,144900,1287173050,20400,20400,20400,20400,50
|
|
20241128,144800,1286153050,20400,20400,20400,20400,16
|
|
20241128,144700,1285826650,20400,20400,20400,20400,175
|
|
20241128,144600,1282256650,20400,20400,20400,20400,75
|
|
20241128,144500,1280726650,20450,20450,20450,20450,0
|
|
20241128,144400,1280726650,20450,20450,20450,20450,0
|
|
20241128,144300,1280726650,20450,20450,20450,20450,0
|
|
20241128,144200,1280726650,20450,20450,20450,20450,0
|
|
20241128,144100,1280726650,20450,20450,20450,20450,0
|
|
20241128,144000,1280726650,20450,20450,20450,20450,2
|
|
20241128,143900,1280685750,20450,20450,20450,20450,0
|
|
20241128,143800,1280685750,20450,20450,20450,20450,0
|
|
20241128,143700,1280685750,20450,20450,20450,20450,0
|
|
20241128,143600,1280685750,20450,20400,20450,20400,81
|
|
20241128,143500,1279033300,20400,20400,20400,20400,10
|
|
20241128,143400,1278829300,20400,20400,20400,20400,0
|
|
20241128,143300,1278829300,20400,20400,20400,20400,649
|
|
20241128,143200,1265589700,20400,20350,20400,20350,95
|
|
20241128,143100,1263656200,20350,20350,20350,20350,20
|
|
20241128,143000,1263249200,20350,20350,20350,20350,233
|
|
20241128,142900,1258507650,20350,20400,20400,20350,101
|
|
20241128,142800,1256452250,20400,20400,20400,20400,2
|
|
20241128,142700,1256411450,20350,20350,20350,20350,112
|
|
20241128,142600,1254132250,20400,20350,20400,20350,134
|
|
20241128,142500,1251405150,20400,20400,20400,20400,1
|
|
20241128,142400,1251384750,20350,20350,20350,20350,20
|
|
20241128,142300,1250977750,20350,20350,20350,20350,51
|
|
20241128,142200,1249939900,20400,20350,20400,20350,92
|
|
20241128,142100,1248067650,20350,20350,20350,20350,0
|
|
20241128,142000,1248067650,20350,20350,20350,20350,0
|
|
20241128,141900,1248067650,20350,20350,20350,20350,60
|
|
20241128,141800,1246846650,20350,20350,20350,20350,1
|
|
20241128,141700,1246826300,20350,20350,20350,20350,50
|
|
20241128,141600,1245808800,20400,20350,20400,20350,51
|
|
20241128,141500,1244770900,20350,20350,20400,20350,130
|
|
20241128,141400,1242125350,20350,20350,20350,20350,430
|
|
20241128,141300,1233374850,20400,20400,20400,20400,0
|
|
20241128,141200,1233374850,20400,20400,20400,20400,1
|
|
20241128,141100,1233354450,20350,20350,20350,20350,0
|
|
20241128,141000,1233354450,20350,20350,20350,20350,41
|
|
20241128,140900,1232520100,20350,20350,20350,20350,185
|
|
20241128,140800,1228755350,20350,20350,20350,20350,0
|
|
20241128,140700,1228755350,20350,20350,20350,20350,5
|
|
20241128,140600,1228653600,20400,20350,20400,20350,21
|
|
20241128,140500,1228226150,20400,20350,20400,20350,11
|
|
20241128,140400,1228002250,20400,20400,20400,20400,1
|
|
20241128,140300,1227981850,20350,20350,20350,20350,0
|
|
20241128,140200,1227981850,20350,20350,20350,20350,500
|
|
20241128,140100,1217806850,20400,20400,20400,20400,20
|
|
20241128,140000,1217398850,20400,20400,20400,20400,1
|
|
20241128,135900,1217378450,20400,20350,20400,20350,2
|
|
20241128,135800,1217337700,20350,20350,20350,20350,91
|
|
20241128,135700,1215485850,20350,20350,20350,20350,37
|
|
20241128,135600,1214732900,20400,20400,20400,20400,0
|
|
20241128,135500,1214732900,20400,20400,20400,20350,80
|
|
20241128,135400,1213103150,20400,20400,20400,20400,0
|
|
20241128,135300,1213103150,20400,20350,20400,20350,19
|
|
20241128,135200,1212716350,20350,20350,20350,20350,0
|
|
20241128,135100,1212716350,20350,20350,20350,20350,30
|
|
20241128,135000,1212105850,20350,20350,20350,20350,5
|
|
20241128,134900,1212004100,20350,20350,20350,20350,242
|
|
20241128,134800,1207079400,20350,20400,20400,20350,12
|
|
20241128,134700,1206835100,20350,20400,20400,20350,1382
|
|
20241128,134600,1178680850,20450,20450,20450,20450,20
|
|
20241128,134500,1178271850,20450,20450,20450,20450,0
|
|
20241128,134400,1178271850,20450,20450,20450,20450,0
|
|
20241128,134300,1178271850,20450,20400,20450,20400,1626
|
|
20241128,134200,1145083950,20400,20400,20400,20400,2
|
|
20241128,134100,1145043150,20400,20400,20400,20400,53
|
|
20241128,134000,1143961950,20400,20400,20400,20400,13
|
|
20241128,133900,1143696750,20350,20350,20350,20350,0
|
|
20241128,133800,1143696750,20350,20350,20350,20350,40
|
|
20241128,133700,1142882750,20500,20500,20500,20500,0
|
|
20241128,133600,1142882750,20500,20500,20500,20500,1
|
|
20241128,133500,1142862250,20350,20400,20400,20350,506
|
|
20241128,133400,1132565100,20400,20400,20400,20400,10
|
|
20241128,133300,1132361100,20400,20400,20400,20400,21
|
|
20241128,133200,1131932700,20400,20400,20400,20400,1000
|
|
20241128,133100,1111532700,20400,20400,20400,20400,152
|
|
20241128,133000,1108431900,20400,20400,20400,20400,1005
|
|
20241128,132900,1087929900,20400,20400,20400,20400,0
|
|
20241128,132800,1087929900,20400,20400,20400,20400,25
|
|
20241128,132700,1087419900,20450,20450,20450,20450,0
|
|
20241128,132600,1087419900,20450,20450,20450,20450,17
|
|
20241128,132500,1087072250,20500,20500,20500,20500,0
|
|
20241128,132400,1087072250,20500,20500,20500,20500,0
|
|
20241128,132300,1087072250,20500,20450,20500,20450,14
|
|
20241128,132200,1086785850,20450,20450,20450,20450,396
|
|
20241128,132100,1078687650,20450,20450,20450,20450,141
|
|
20241128,132000,1075804200,20450,20450,20450,20450,202
|
|
20241128,131900,1071673300,20550,20550,20550,20550,0
|
|
20241128,131800,1071673300,20550,20550,20550,20550,0
|
|
20241128,131700,1071673300,20550,20550,20550,20550,0
|
|
20241128,131600,1071673300,20550,20550,20550,20550,1
|
|
20241128,131500,1071652750,20450,20550,20550,20450,65
|
|
20241128,131400,1070319000,20550,20550,20550,20450,4
|
|
20241128,131300,1070237000,20500,20500,20500,20500,200
|
|
20241128,131200,1066137000,20450,20450,20450,20450,161
|
|
20241128,131100,1062844550,20500,20500,20500,20500,0
|
|
20241128,131000,1062844550,20500,20500,20500,20500,0
|
|
20241128,130900,1062844550,20500,20500,20500,20500,11
|
|
20241128,130800,1062619050,20500,20500,20500,20500,41
|
|
20241128,130700,1061778550,20500,20500,20500,20500,50
|
|
20241128,130600,1060753550,20500,20450,20500,20450,51
|
|
20241128,130500,1059708100,20450,20450,20450,20450,248
|
|
20241128,130400,1054636500,20400,20400,20400,20400,0
|
|
20241128,130300,1054636500,20400,20400,20400,20400,0
|
|
20241128,130200,1054636500,20400,20400,20400,20400,0
|
|
20241128,130100,1054636500,20400,20400,20400,20400,10
|
|
20241128,130000,1054432500,20400,20350,20400,20350,753
|
|
20241128,125900,1039103800,20350,20450,20450,20350,1240
|
|
20241128,125800,1013860000,20400,20400,20450,20400,82
|
|
20241128,125700,1012184650,20350,20400,20400,20350,289
|
|
20241128,125600,1006292450,20450,20400,20450,20400,86
|
|
20241128,125500,1004538000,20400,20450,20450,20400,286
|
|
20241128,125400,998703050,20450,20450,20450,20450,64
|
|
20241128,125300,997394250,20450,20450,20450,20450,37
|
|
20241128,125200,996637600,20450,20450,20450,20450,0
|
|
20241128,125100,996637600,20450,20400,20450,20400,12
|
|
20241128,125000,996392750,20400,20400,20400,20400,236
|
|
20241128,124900,991578350,20400,20400,20400,20400,624
|
|
20241128,124800,978848750,20400,20400,20400,20400,0
|
|
20241128,124700,978848750,20400,20450,20450,20400,21
|
|
20241128,124600,978419950,20450,20450,20450,20450,10
|
|
20241128,124500,978215450,20450,20450,20450,20450,0
|
|
20241128,124400,978215450,20450,20450,20450,20450,1
|
|
20241128,124300,978195000,20450,20450,20450,20400,281
|
|
20241128,124200,972459100,20400,20400,20400,20400,0
|
|
20241128,124100,972459100,20400,20400,20400,20400,410
|
|
20241128,124000,964095100,20400,20450,20450,20400,142
|
|
20241128,123900,961198200,20400,20400,20400,20400,185
|
|
20241128,123800,957424200,20450,20450,20450,20450,50
|
|
20241128,123700,956401700,20450,20450,20450,20450,0
|
|
20241128,123600,956401700,20450,20400,20450,20400,110
|
|
20241128,123500,954157200,20400,20400,20400,20400,40
|
|
20241128,123400,953341200,20400,20400,20400,20400,0
|
|
20241128,123300,953341200,20400,20400,20400,20400,4
|
|
20241128,123200,953259600,20400,20450,20450,20400,203
|
|
20241128,123100,949118250,20450,20450,20450,20450,46
|
|
20241128,123000,948177550,20450,20450,20450,20450,261
|
|
20241128,122900,942840100,20450,20450,20450,20450,100
|
|
20241128,122800,940795100,20450,20450,20450,20450,34
|
|
20241128,122700,940099800,20550,20450,20550,20450,19
|
|
20241128,122600,939711150,20450,20450,20450,20450,3
|
|
20241128,122500,939649800,20600,20600,20600,20600,0
|
|
20241128,122400,939649800,20600,20500,20600,20450,387
|
|
20241128,122300,931714800,20550,20550,20550,20550,0
|
|
20241128,122200,931714800,20550,20550,20550,20550,0
|
|
20241128,122100,931714800,20550,20550,20550,20550,1
|
|
20241128,122000,931694250,20550,20550,20550,20550,223
|
|
20241128,121900,927111600,20550,20550,20550,20550,0
|
|
20241128,121800,927111600,20550,20550,20550,20550,0
|
|
20241128,121700,927111600,20550,20550,20550,20550,3
|
|
20241128,121600,927049950,20600,20600,20600,20600,0
|
|
20241128,121500,927049950,20600,20600,20600,20600,1
|
|
20241128,121400,927029350,20550,20550,20550,20550,17
|
|
20241128,121300,926680000,20550,20550,20550,20550,30
|
|
20241128,121200,926063500,20550,20550,20550,20550,57
|
|
20241128,121100,924892150,20550,20550,20550,20550,0
|
|
20241128,121000,924892150,20550,20550,20550,20550,0
|
|
20241128,120900,924892150,20550,20550,20550,20550,0
|
|
20241128,120800,924892150,20550,20550,20550,20550,0
|
|
20241128,120700,924892150,20550,20550,20550,20550,16
|
|
20241128,120600,924563350,20550,20550,20550,20550,0
|
|
20241128,120500,924563350,20550,20550,20550,20550,0
|
|
20241128,120400,924563350,20550,20500,20550,20500,3
|
|
20241128,120300,924501750,20550,20550,20550,20550,0
|
|
20241128,120200,924501750,20550,20550,20550,20550,1
|
|
20241128,120100,924481200,20550,20550,20550,20550,51
|
|
20241128,120000,923433150,20600,20600,20600,20600,0
|
|
20241128,115900,923433150,20600,20600,20600,20600,0
|
|
20241128,115800,923433150,20600,20600,20600,20600,1
|
|
20241128,115700,923412550,20600,20500,20600,20500,2
|
|
20241128,115600,923371450,20500,20500,20500,20500,221
|
|
20241128,115500,918840950,20550,20550,20550,20550,21
|
|
20241128,115400,918409400,20550,20550,20550,20550,41
|
|
20241128,115300,917566850,20550,20550,20550,20550,3
|
|
20241128,115200,917505200,20600,20600,20600,20550,302
|
|
20241128,115100,911293950,20600,20600,20600,20600,3
|
|
20241128,115000,911232150,20650,20650,20650,20650,0
|
|
20241128,114900,911232150,20650,20650,20650,20650,70
|
|
20241128,114800,909786650,20650,20650,20650,20650,3
|
|
20241128,114700,909724700,20650,20650,20650,20650,10
|
|
20241128,114600,909518200,20650,20650,20650,20650,1
|
|
20241128,114500,909497550,20650,20650,20650,20650,123
|
|
20241128,114400,906957600,20600,20600,20600,20600,10
|
|
20241128,114300,906751600,20650,20650,20650,20650,0
|
|
20241128,114200,906751600,20650,20650,20650,20650,0
|
|
20241128,114100,906751600,20650,20650,20650,20650,0
|
|
20241128,114000,906751600,20650,20650,20650,20650,1
|
|
20241128,113900,906730950,20600,20600,20600,20600,0
|
|
20241128,113800,906730950,20600,20600,20600,20600,8
|
|
20241128,113700,906566150,20600,20600,20600,20600,8
|
|
20241128,113600,906401350,20600,20600,20600,20600,14
|
|
20241128,113500,906112950,20650,20600,20650,20600,335
|
|
20241128,113400,899196900,20550,20550,20550,20550,10
|
|
20241128,113300,898991400,20600,20600,20600,20600,1
|
|
20241128,113200,898970800,20500,20550,20550,20500,1005
|
|
20241128,113100,878364300,20550,20550,20550,20550,0
|
|
20241128,113000,878364300,20550,20600,20600,20550,35
|
|
20241128,112900,877644550,20600,20600,20600,20600,0
|
|
20241128,112800,877644550,20600,20600,20600,20600,0
|
|
20241128,112700,877644550,20600,20550,20600,20500,816
|
|
20241128,112600,860860050,20550,20550,20550,20550,590
|
|
20241128,112500,848735550,20550,20550,20550,20550,10
|
|
20241128,112400,848530050,20600,20600,20600,20600,0
|
|
20241128,112300,848530050,20600,20550,20600,20550,20
|
|
20241128,112200,848119000,20600,20600,20600,20600,0
|
|
20241128,112100,848119000,20600,20600,20600,20600,0
|
|
20241128,112000,848119000,20600,20600,20600,20600,0
|
|
20241128,111900,848119000,20600,20600,20600,20600,20
|
|
20241128,111800,847707000,20550,20550,20550,20500,40
|
|
20241128,111700,846885100,20600,20600,20600,20600,0
|
|
20241128,111600,846885100,20600,20650,20650,20600,105
|
|
20241128,111500,844722050,20650,20650,20650,20650,1
|
|
20241128,111400,844701400,20600,20600,20600,20600,50
|
|
20241128,111300,843671400,20600,20600,20600,20600,202
|
|
20241128,111200,839510200,20600,20600,20600,20600,300
|
|
20241128,111100,833330200,20600,20550,20600,20550,313
|
|
20241128,111000,826895650,20550,20550,20550,20550,50
|
|
20241128,110900,825868150,20550,20550,20550,20550,3
|
|
20241128,110800,825806500,20550,20550,20550,20550,0
|
|
20241128,110700,825806500,20550,20550,20550,20500,52
|
|
20241128,110600,824740400,20500,20450,20500,20450,288
|
|
20241128,110500,818836450,20500,20500,20500,20500,0
|
|
20241128,110400,818836450,20500,20350,20500,20350,2
|
|
20241128,110300,818795600,20500,20400,20500,20400,1798
|
|
20241128,110200,782116300,20450,20450,20450,20450,0
|
|
20241128,110100,782116300,20450,20450,20450,20450,349
|
|
20241128,110000,774979250,20450,20450,20450,20450,157
|
|
20241128,105900,771768600,20550,20500,20550,20500,2
|
|
20241128,105800,771727550,20550,20450,20550,20450,758
|
|
20241128,105700,756226100,20500,20500,20500,20450,576
|
|
20241128,105600,744418550,20450,20450,20500,20450,188
|
|
20241128,105500,740568300,20500,20500,20500,20500,0
|
|
20241128,105400,740568300,20500,20550,20550,20500,567
|
|
20241128,105300,728944750,20550,20550,20550,20550,100
|
|
20241128,105200,726889750,20550,20550,20550,20550,3
|
|
20241128,105100,726828100,20550,20550,20550,20550,17
|
|
20241128,105000,726478750,20500,20550,20550,20500,112
|
|
20241128,104900,724177750,20550,20500,20550,20500,60
|
|
20241128,104800,722945250,20600,20600,20600,20600,0
|
|
20241128,104700,722945250,20600,20500,20600,20500,198
|
|
20241128,104600,718886150,20500,20550,20550,20500,71
|
|
20241128,104500,717428650,20600,20600,20600,20600,5
|
|
20241128,104400,717325650,20600,20500,20600,20500,115
|
|
20241128,104300,714967450,20600,20550,20600,20500,1384
|
|
20241128,104200,686595100,20600,20550,20600,20550,741
|
|
20241128,104100,671365500,20600,20600,20600,20600,50
|
|
20241128,104000,670335500,20600,20550,20600,20550,509
|
|
20241128,103900,659875100,20550,20550,20550,20550,464
|
|
20241128,103800,650339900,20600,20600,20600,20600,484
|
|
20241128,103700,640369500,20600,20650,20650,20600,19
|
|
20241128,103600,639977400,20650,20650,20650,20650,0
|
|
20241128,103500,639977400,20650,20650,20650,20650,70
|
|
20241128,103400,638531900,20650,20650,20650,20650,21
|
|
20241128,103300,638098250,20700,20700,20700,20700,4
|
|
20241128,103200,638015450,20650,20650,20650,20650,681
|
|
20241128,103100,623952800,20650,20700,20700,20650,34
|
|
20241128,103000,623249050,20700,20700,20700,20700,3
|
|
20241128,102900,623186950,20700,20700,20700,20700,0
|
|
20241128,102800,623186950,20700,20650,20700,20650,103
|
|
20241128,102700,621059850,20650,20650,20650,20650,115
|
|
20241128,102600,618685100,20700,20650,20700,20650,331
|
|
20241128,102500,611849800,20700,20700,20700,20700,0
|
|
20241128,102400,611849800,20700,20650,20700,20650,13
|
|
20241128,102300,611580950,20700,20700,20700,20700,37
|
|
20241128,102200,610815050,20700,20700,20700,20700,2
|
|
20241128,102100,610773650,20700,20700,20700,20700,4
|
|
20241128,102000,610690850,20700,20700,20700,20700,3
|
|
20241128,101900,610628750,20650,20700,20700,20650,123
|
|
20241128,101800,608083800,20700,20650,20700,20650,16
|
|
20241128,101700,607753250,20650,20700,20700,20650,151
|
|
20241128,101600,604627600,20700,20650,20700,20650,130
|
|
20241128,101500,601937950,20650,20650,20650,20650,426
|
|
20241128,101400,593141050,20650,20650,20650,20650,2
|
|
20241128,101300,593099750,20550,20650,20650,20550,833
|
|
20241128,101200,575941900,20700,20700,20700,20700,4
|
|
20241128,101100,575859100,20700,20700,20700,20700,0
|
|
20241128,101000,575859100,20700,20700,20700,20700,208
|
|
20241128,100900,571553500,20700,20650,20700,20650,242
|
|
20241128,100800,566552900,20650,20650,20650,20650,99
|
|
20241128,100700,564508550,20600,20600,20600,20600,90
|
|
20241128,100600,562654550,20600,20600,20600,20600,11
|
|
20241128,100500,562427950,20600,20550,20600,20550,16
|
|
20241128,100400,562099100,20600,20550,20600,20550,104
|
|
20241128,100300,559961800,20550,20600,20600,20550,205
|
|
20241128,100200,555746200,20550,20600,20600,20550,203
|
|
20241128,100100,551574400,20600,20600,20600,20600,0
|
|
20241128,100000,551574400,20600,20600,20600,20600,2
|
|
20241128,095900,551533200,20600,20600,20600,20550,39
|
|
20241128,095800,550730300,20600,20550,20600,20550,212
|
|
20241128,095700,546373550,20550,20600,20600,20550,40
|
|
20241128,095600,545551050,20600,20550,20600,20550,43
|
|
20241128,095500,544667250,20550,20600,20600,20550,461
|
|
20241128,095400,535193650,20550,20600,20600,20550,287
|
|
20241128,095300,529286650,20600,20600,20600,20600,2
|
|
20241128,095200,529245450,20650,20600,20650,20600,169
|
|
20241128,095100,525763100,20600,20600,20600,20600,151
|
|
20241128,095000,522652500,20600,20600,20600,20600,14
|
|
20241128,094900,522364100,20600,20550,20600,20550,71
|
|
20241128,094800,520905000,20600,20600,20600,20600,110
|
|
20241128,094700,518639000,20600,20600,20600,20600,10
|
|
20241128,094600,518433000,20650,20650,20650,20650,132
|
|
20241128,094500,515707200,20600,20600,20600,20600,273
|
|
20241128,094400,510083400,20650,20650,20650,20650,3
|
|
20241128,094300,510021450,20650,20600,20650,20600,747
|
|
20241128,094200,494633150,20600,20650,20650,20600,122
|
|
20241128,094100,492119800,20650,20700,20700,20600,548
|
|
20241128,094000,480799800,20700,20700,20700,20700,73
|
|
20241128,093900,479288700,20700,20650,20700,20650,424
|
|
20241128,093800,470533050,20650,20650,20650,20650,71
|
|
20241128,093700,469066900,20600,20600,20600,20600,17
|
|
20241128,093600,468716700,20650,20600,20650,20550,411
|
|
20241128,093500,460251350,20550,20550,20550,20550,412
|
|
20241128,093400,451784750,20550,20550,20550,20550,7
|
|
20241128,093300,451640900,20550,20550,20550,20500,229
|
|
20241128,093200,446946050,20550,20550,20550,20500,12
|
|
20241128,093100,446699950,20550,20500,20550,20500,385
|
|
20241128,093000,438807350,20450,20450,20450,20450,17
|
|
20241128,092900,438459700,20450,20500,20500,20450,412
|
|
20241128,092800,430021200,20500,20500,20550,20500,51
|
|
20241128,092700,428975450,20500,20500,20500,20500,11
|
|
20241128,092600,428749950,20500,20500,20500,20500,62
|
|
20241128,092500,427478950,20500,20500,20500,20500,6
|
|
20241128,092400,427355950,20450,20550,20600,20450,151
|
|
20241128,092300,424257450,20550,20500,20550,20500,414
|
|
20241128,092200,415759600,20400,20450,20500,20400,386
|
|
20241128,092100,407857450,20500,20450,20500,20400,16
|
|
20241128,092000,407530650,20450,20400,20450,20400,515
|
|
20241128,091900,397012900,20400,20500,20500,20250,4414
|
|
20241128,091800,307328600,20500,20500,20550,20500,153
|
|
20241128,091700,304192050,20500,20400,20500,20400,158
|
|
20241128,091600,300966150,20500,20500,20500,20500,110
|
|
20241128,091500,298711150,20500,20400,20500,20350,342
|
|
20241128,091400,291731550,20450,20350,20450,20300,1163
|
|
20241128,091300,268100750,20350,20400,20450,20350,102
|
|
20241128,091200,266019950,20450,20400,20450,20400,217
|
|
20241128,091100,261588800,20350,20350,20350,20300,106
|
|
20241128,091000,259431750,20400,20300,20450,20250,1313
|
|
20241128,090900,232804750,20350,20350,20450,20300,624
|
|
20241128,090800,220107200,20350,20250,20350,20250,343
|
|
20241128,090700,213158550,20300,20350,20500,20200,2246
|
|
20241128,090600,167591400,20350,20450,20450,20350,135
|
|
20241128,090500,164838050,20550,20550,20550,20500,113
|
|
20241128,090400,162521400,20550,20550,20550,20400,238
|
|
20241128,090300,157641250,20450,20350,20550,20350,1083
|
|
20241128,090200,135478850,20350,20500,20500,20350,234
|
|
20241128,090100,130707750,20450,20450,20500,20300,3024
|
|
20241128,090000,69160050,20450,20600,20600,20450,3002
|