601 lines
32 KiB
CSV
601 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241129,185800,2315309350,20200,20200,20200,20200,3143
|
|
20241129,185700,2315309350,20200,20200,20200,20200,0
|
|
20241129,185600,2315309350,20200,20200,20200,20200,0
|
|
20241129,185500,2315309350,20200,20200,20200,20200,0
|
|
20241129,185400,2315309350,20200,20200,20200,20200,0
|
|
20241129,185300,2315309350,20200,20200,20200,20200,0
|
|
20241129,185200,2315309350,20200,20200,20200,20200,0
|
|
20241129,185100,2315309350,20200,20200,20200,20200,0
|
|
20241129,185000,2315309350,20200,20200,20200,20200,0
|
|
20241129,184900,2315309350,20200,20200,20200,20200,0
|
|
20241129,184800,2315309350,20200,20200,20200,20200,0
|
|
20241129,184700,2315309350,20200,20200,20200,20200,0
|
|
20241129,184600,2315309350,20200,20200,20200,20200,0
|
|
20241129,184500,2315309350,20200,20200,20200,20200,0
|
|
20241129,184400,2315309350,20200,20200,20200,20200,0
|
|
20241129,184300,2315309350,20200,20200,20200,20200,0
|
|
20241129,184200,2315309350,20200,20200,20200,20200,0
|
|
20241129,184100,2315309350,20200,20200,20200,20200,0
|
|
20241129,184000,2315309350,20200,20200,20200,20200,0
|
|
20241129,183900,2315309350,20200,20200,20200,20200,0
|
|
20241129,183800,2315309350,20200,20200,20200,20200,0
|
|
20241129,183700,2315309350,20200,20200,20200,20200,0
|
|
20241129,183600,2315309350,20200,20200,20200,20200,0
|
|
20241129,183500,2315309350,20200,20200,20200,20200,0
|
|
20241129,183400,2315309350,20200,20200,20200,20200,0
|
|
20241129,183300,2315309350,20200,20200,20200,20200,0
|
|
20241129,183200,2315309350,20200,20200,20200,20200,0
|
|
20241129,183100,2315309350,20200,20200,20200,20200,0
|
|
20241129,183000,2315309350,20200,20200,20200,20200,0
|
|
20241129,182900,2315309350,20200,20200,20200,20200,0
|
|
20241129,182800,2315309350,20200,20200,20200,20200,3143
|
|
20241129,182700,2315309350,20200,20200,20200,20200,0
|
|
20241129,182600,2315309350,20200,20200,20200,20200,0
|
|
20241129,182500,2315309350,20200,20200,20200,20200,0
|
|
20241129,182400,2315309350,20200,20200,20200,20200,0
|
|
20241129,182300,2315309350,20200,20200,20200,20200,0
|
|
20241129,182200,2315309350,20200,20200,20200,20200,0
|
|
20241129,182100,2315309350,20200,20200,20200,20200,0
|
|
20241129,182000,2315309350,20200,20200,20200,20200,0
|
|
20241129,181900,2315309350,20200,20200,20200,20200,0
|
|
20241129,181800,2315309350,20200,20200,20200,20200,0
|
|
20241129,181700,2315309350,20200,20200,20200,20200,0
|
|
20241129,181600,2315309350,20200,20200,20200,20200,0
|
|
20241129,181500,2315309350,20200,20200,20200,20200,0
|
|
20241129,181400,2315309350,20200,20200,20200,20200,0
|
|
20241129,181300,2315309350,20200,20200,20200,20200,0
|
|
20241129,181200,2315309350,20200,20200,20200,20200,0
|
|
20241129,181100,2315309350,20200,20200,20200,20200,0
|
|
20241129,181000,2315309350,20200,20200,20200,20200,0
|
|
20241129,180900,2315309350,20200,20200,20200,20200,0
|
|
20241129,180800,2315309350,20200,20200,20200,20200,0
|
|
20241129,180700,2315309350,20200,20200,20200,20200,0
|
|
20241129,180600,2315309350,20200,20200,20200,20200,0
|
|
20241129,180500,2315309350,20200,20200,20200,20200,0
|
|
20241129,180400,2315309350,20200,20200,20200,20200,0
|
|
20241129,180300,2315309350,20200,20200,20200,20200,0
|
|
20241129,180200,2315309350,20200,20200,20200,20200,0
|
|
20241129,180100,2315309350,20200,20200,20200,20200,0
|
|
20241129,180000,2315309350,20200,20200,20200,20200,0
|
|
20241129,175900,2315309350,20200,20200,20200,20200,0
|
|
20241129,175800,2315309350,20200,20200,20200,20200,3143
|
|
20241129,175700,2315309350,20200,20200,20200,20200,0
|
|
20241129,175600,2315309350,20200,20200,20200,20200,0
|
|
20241129,175500,2315309350,20200,20200,20200,20200,0
|
|
20241129,175400,2315309350,20200,20200,20200,20200,0
|
|
20241129,175300,2315309350,20200,20200,20200,20200,0
|
|
20241129,175200,2315309350,20200,20200,20200,20200,0
|
|
20241129,175100,2315309350,20200,20200,20200,20200,0
|
|
20241129,175000,2315309350,20200,20200,20200,20200,0
|
|
20241129,174900,2315309350,20200,20200,20200,20200,0
|
|
20241129,174800,2315309350,20200,20200,20200,20200,0
|
|
20241129,174700,2315309350,20200,20200,20200,20200,0
|
|
20241129,174600,2315309350,20200,20200,20200,20200,0
|
|
20241129,174500,2315309350,20200,20200,20200,20200,0
|
|
20241129,174400,2315309350,20200,20200,20200,20200,0
|
|
20241129,174300,2315309350,20200,20200,20200,20200,0
|
|
20241129,174200,2315309350,20200,20200,20200,20200,0
|
|
20241129,174100,2315309350,20200,20200,20200,20200,0
|
|
20241129,174000,2315309350,20200,20200,20200,20200,0
|
|
20241129,173900,2315309350,20200,20200,20200,20200,0
|
|
20241129,173800,2315309350,20200,20200,20200,20200,0
|
|
20241129,173700,2315309350,20200,20200,20200,20200,0
|
|
20241129,173600,2315309350,20200,20200,20200,20200,0
|
|
20241129,173500,2315309350,20200,20200,20200,20200,0
|
|
20241129,173400,2315309350,20200,20200,20200,20200,0
|
|
20241129,173300,2315309350,20200,20200,20200,20200,0
|
|
20241129,173200,2315309350,20200,20200,20200,20200,0
|
|
20241129,173100,2315309350,20200,20200,20200,20200,0
|
|
20241129,173000,2315309350,20200,20200,20200,20200,0
|
|
20241129,172900,2315309350,20200,20200,20200,20200,0
|
|
20241129,172800,2315309350,20200,20200,20200,20200,3143
|
|
20241129,172700,2315309350,20200,20200,20200,20200,0
|
|
20241129,172600,2315309350,20200,20200,20200,20200,0
|
|
20241129,172500,2315309350,20200,20200,20200,20200,0
|
|
20241129,172400,2315309350,20200,20200,20200,20200,0
|
|
20241129,172300,2315309350,20200,20200,20200,20200,0
|
|
20241129,172200,2315309350,20200,20200,20200,20200,0
|
|
20241129,172100,2315309350,20200,20200,20200,20200,0
|
|
20241129,172000,2315309350,20200,20200,20200,20200,0
|
|
20241129,171900,2315309350,20200,20200,20200,20200,0
|
|
20241129,171800,2315309350,20200,20200,20200,20200,0
|
|
20241129,171700,2315309350,20200,20200,20200,20200,0
|
|
20241129,171600,2315309350,20200,20200,20200,20200,0
|
|
20241129,171500,2315309350,20200,20200,20200,20200,0
|
|
20241129,171400,2315309350,20200,20200,20200,20200,0
|
|
20241129,171300,2315309350,20200,20200,20200,20200,0
|
|
20241129,171200,2315309350,20200,20200,20200,20200,0
|
|
20241129,171100,2315309350,20200,20200,20200,20200,0
|
|
20241129,171000,2315309350,20200,20200,20200,20200,0
|
|
20241129,170900,2315309350,20200,20200,20200,20200,0
|
|
20241129,170800,2315309350,20200,20200,20200,20200,0
|
|
20241129,170700,2315309350,20200,20200,20200,20200,0
|
|
20241129,170600,2315309350,20200,20200,20200,20200,0
|
|
20241129,170500,2315309350,20200,20200,20200,20200,0
|
|
20241129,170400,2315309350,20200,20200,20200,20200,0
|
|
20241129,170300,2315309350,20200,20200,20200,20200,0
|
|
20241129,170200,2315309350,20200,20200,20200,20200,0
|
|
20241129,170100,2315309350,20200,20200,20200,20200,0
|
|
20241129,170000,2315309350,20200,20200,20200,20200,0
|
|
20241129,165900,2315309350,20200,20200,20200,20200,0
|
|
20241129,165800,2315309350,20200,20200,20200,20200,3143
|
|
20241129,165700,2315309350,20200,20200,20200,20200,0
|
|
20241129,165600,2315309350,20200,20200,20200,20200,0
|
|
20241129,165500,2315309350,20200,20200,20200,20200,0
|
|
20241129,165400,2315309350,20200,20200,20200,20200,0
|
|
20241129,165300,2315309350,20200,20200,20200,20200,0
|
|
20241129,165200,2315309350,20200,20200,20200,20200,0
|
|
20241129,165100,2315309350,20200,20200,20200,20200,0
|
|
20241129,165000,2315309350,20200,20200,20200,20200,0
|
|
20241129,164900,2315309350,20200,20200,20200,20200,0
|
|
20241129,164800,2315309350,20200,20200,20200,20200,0
|
|
20241129,164700,2315309350,20200,20200,20200,20200,0
|
|
20241129,164600,2315309350,20200,20200,20200,20200,0
|
|
20241129,164500,2315309350,20200,20200,20200,20200,0
|
|
20241129,164400,2315309350,20200,20200,20200,20200,0
|
|
20241129,164300,2315309350,20200,20200,20200,20200,0
|
|
20241129,164200,2315309350,20200,20200,20200,20200,0
|
|
20241129,164100,2315309350,20200,20200,20200,20200,0
|
|
20241129,164000,2315309350,20200,20200,20200,20200,0
|
|
20241129,163900,2315309350,20200,20200,20200,20200,0
|
|
20241129,163800,2315309350,20200,20200,20200,20200,0
|
|
20241129,163700,2315309350,20200,20200,20200,20200,0
|
|
20241129,163600,2315309350,20200,20200,20200,20200,0
|
|
20241129,163500,2315309350,20200,20200,20200,20200,0
|
|
20241129,163400,2315309350,20200,20200,20200,20200,0
|
|
20241129,163300,2315309350,20200,20200,20200,20200,0
|
|
20241129,163200,2315309350,20200,20200,20200,20200,0
|
|
20241129,163100,2315309350,20200,20200,20200,20200,0
|
|
20241129,163000,2315309350,20200,20200,20200,20200,0
|
|
20241129,162900,2315309350,20200,20200,20200,20200,0
|
|
20241129,162800,2315309350,20200,20200,20200,20200,3143
|
|
20241129,162700,2315309350,20200,20200,20200,20200,0
|
|
20241129,162600,2315309350,20200,20200,20200,20200,0
|
|
20241129,162500,2315309350,20200,20200,20200,20200,0
|
|
20241129,162400,2315309350,20200,20200,20200,20200,0
|
|
20241129,162300,2315309350,20200,20200,20200,20200,0
|
|
20241129,162200,2315309350,20200,20200,20200,20200,0
|
|
20241129,162100,2315309350,20200,20200,20200,20200,0
|
|
20241129,162000,2315309350,20200,20200,20200,20200,0
|
|
20241129,161900,2315309350,20200,20200,20200,20200,0
|
|
20241129,161800,2315309350,20200,20200,20200,20200,0
|
|
20241129,161700,2315309350,20200,20200,20200,20200,0
|
|
20241129,161600,2315309350,20200,20200,20200,20200,0
|
|
20241129,161500,2315309350,20200,20200,20200,20200,0
|
|
20241129,161400,2315309350,20200,20200,20200,20200,0
|
|
20241129,161300,2315309350,20200,20200,20200,20200,0
|
|
20241129,161200,2315309350,20200,20200,20200,20200,0
|
|
20241129,161100,2315309350,20200,20200,20200,20200,0
|
|
20241129,161000,2315309350,20200,20200,20200,20200,0
|
|
20241129,160900,2315309350,20200,20200,20200,20200,0
|
|
20241129,160800,2315309350,20200,20200,20200,20200,0
|
|
20241129,160700,2315309350,20200,20200,20200,20200,0
|
|
20241129,160600,2315309350,20200,20200,20200,20200,0
|
|
20241129,160500,2315309350,20200,20200,20200,20200,0
|
|
20241129,160400,2315309350,20200,20200,20200,20200,0
|
|
20241129,160300,2315309350,20200,20200,20200,20200,0
|
|
20241129,160200,2315309350,20200,20200,20200,20200,0
|
|
20241129,160100,2315309350,20200,20200,20200,20200,0
|
|
20241129,160000,2315309350,20200,20200,20200,20200,0
|
|
20241129,155900,2315309350,20200,20200,20200,20200,0
|
|
20241129,155800,2315309350,20200,20200,20200,20200,3143
|
|
20241129,155700,2315309350,20200,20200,20200,20200,0
|
|
20241129,155600,2315309350,20200,20200,20200,20200,0
|
|
20241129,155500,2315309350,20200,20200,20200,20200,0
|
|
20241129,155400,2315309350,20200,20200,20200,20200,0
|
|
20241129,155300,2315309350,20200,20200,20200,20200,0
|
|
20241129,155200,2315309350,20200,20200,20200,20200,0
|
|
20241129,155100,2315309350,20200,20200,20200,20200,0
|
|
20241129,155000,2315309350,20200,20200,20200,20200,0
|
|
20241129,154900,2315309350,20200,20200,20200,20200,0
|
|
20241129,154800,2315309350,20200,20200,20200,20200,0
|
|
20241129,154700,2315309350,20200,20200,20200,20200,0
|
|
20241129,154600,2315309350,20200,20200,20200,20200,0
|
|
20241129,154500,2315309350,20200,20200,20200,20200,0
|
|
20241129,154400,2315309350,20200,20200,20200,20200,0
|
|
20241129,154300,2315309350,20200,20200,20200,20200,0
|
|
20241129,154200,2315309350,20200,20200,20200,20200,0
|
|
20241129,154100,2315309350,20200,20200,20200,20200,0
|
|
20241129,154000,2315309350,20200,20200,20200,20200,0
|
|
20241129,153900,2315309350,20200,20200,20200,20200,0
|
|
20241129,153800,2315309350,20200,20200,20200,20200,0
|
|
20241129,153700,2315309350,20200,20200,20200,20200,0
|
|
20241129,153600,2315309350,20200,20200,20200,20200,0
|
|
20241129,153500,2315309350,20200,20200,20200,20200,0
|
|
20241129,153400,2315309350,20200,20200,20200,20200,0
|
|
20241129,153300,2315309350,20200,20200,20200,20200,0
|
|
20241129,153200,2315309350,20200,20200,20200,20200,0
|
|
20241129,153100,2315309350,20200,20200,20200,20200,0
|
|
20241129,153000,2315309350,20200,20200,20200,20200,3143
|
|
20241129,152900,2251820750,20250,20250,20250,20250,0
|
|
20241129,152800,2251820750,20250,20250,20250,20250,0
|
|
20241129,152700,2251820750,20250,20250,20250,20250,0
|
|
20241129,152600,2251820750,20250,20250,20250,20250,0
|
|
20241129,152500,2251820750,20250,20250,20250,20250,0
|
|
20241129,152400,2251820750,20250,20250,20250,20250,0
|
|
20241129,152300,2251820750,20250,20250,20250,20250,0
|
|
20241129,152200,2251820750,20250,20250,20250,20250,0
|
|
20241129,152100,2251820750,20250,20250,20250,20250,0
|
|
20241129,152000,2251820750,20250,20250,20250,20250,0
|
|
20241129,151900,2251820750,20250,20300,20300,20250,405
|
|
20241129,151800,2243618450,20350,20350,20350,20350,0
|
|
20241129,151700,2243618450,20350,20300,20350,20250,734
|
|
20241129,151600,2228729650,20300,20350,20350,20300,494
|
|
20241129,151500,2218676950,20350,20300,20350,20300,400
|
|
20241129,151400,2210537450,20350,20350,20350,20300,128
|
|
20241129,151300,2207934650,20350,20350,20350,20300,700
|
|
20241129,151200,2193702350,20350,20350,20350,20350,800
|
|
20241129,151100,2177422350,20350,20350,20350,20350,5
|
|
20241129,151000,2177320600,20350,20350,20350,20350,20
|
|
20241129,150900,2176913600,20350,20300,20350,20300,567
|
|
20241129,150800,2165402450,20300,20350,20350,20300,45
|
|
20241129,150700,2164487450,20350,20350,20350,20350,606
|
|
20241129,150600,2152155350,20350,20350,20350,20350,0
|
|
20241129,150500,2152155350,20350,20350,20350,20350,2
|
|
20241129,150400,2152114650,20350,20350,20350,20350,29
|
|
20241129,150300,2151524500,20350,20350,20350,20350,90
|
|
20241129,150200,2149693000,20300,20350,20350,20300,73
|
|
20241129,150100,2148207550,20350,20300,20350,20300,154
|
|
20241129,150000,2145076150,20350,20400,20400,20350,1001
|
|
20241129,145900,2124705100,20350,20350,20350,20350,4
|
|
20241129,145800,2124623700,20400,20400,20400,20400,74
|
|
20241129,145700,2123114100,20400,20400,20400,20400,30
|
|
20241129,145600,2122502100,20400,20400,20400,20400,70
|
|
20241129,145500,2121074100,20400,20400,20400,20400,17
|
|
20241129,145400,2120727300,20400,20400,20400,20400,109
|
|
20241129,145300,2118503700,20400,20350,20400,20350,4
|
|
20241129,145200,2118422250,20350,20400,20400,20350,400
|
|
20241129,145100,2110281500,20450,20450,20450,20450,49
|
|
20241129,145000,2109279450,20400,20400,20400,20400,72
|
|
20241129,144900,2107810650,20400,20400,20400,20400,25
|
|
20241129,144800,2107300650,20450,20450,20450,20450,3
|
|
20241129,144700,2107239300,20400,20400,20400,20400,45
|
|
20241129,144600,2106321300,20400,20400,20400,20400,22
|
|
20241129,144500,2105872500,20400,20400,20400,20400,0
|
|
20241129,144400,2105872500,20400,20400,20400,20400,1100
|
|
20241129,144300,2083432500,20400,20400,20400,20400,20
|
|
20241129,144200,2083024500,20400,20450,20450,20400,102
|
|
20241129,144100,2080943600,20450,20500,20500,20450,747
|
|
20241129,144000,2065665450,20450,20450,20450,20450,0
|
|
20241129,143900,2065665450,20450,20450,20450,20450,20
|
|
20241129,143800,2065256450,20450,20500,20500,20450,11
|
|
20241129,143700,2065031000,20500,20500,20500,20500,0
|
|
20241129,143600,2065031000,20500,20500,20500,20500,18
|
|
20241129,143500,2064662000,20450,20450,20450,20450,0
|
|
20241129,143400,2064662000,20450,20450,20450,20450,0
|
|
20241129,143300,2064662000,20450,20450,20450,20450,71
|
|
20241129,143200,2063210050,20450,20450,20450,20450,0
|
|
20241129,143100,2063210050,20450,20450,20450,20450,561
|
|
20241129,143000,2051737600,20450,20450,20450,20450,140
|
|
20241129,142900,2048874600,20400,20400,20400,20400,27
|
|
20241129,142800,2048323800,20450,20450,20450,20450,861
|
|
20241129,142700,2030716350,20500,20500,20500,20500,0
|
|
20241129,142600,2030716350,20500,20500,20500,20500,9
|
|
20241129,142500,2030531850,20500,20500,20500,20500,207
|
|
20241129,142400,2026288350,20500,20500,20500,20500,0
|
|
20241129,142300,2026288350,20500,20500,20500,20500,8
|
|
20241129,142200,2026124350,20550,20550,20550,20550,0
|
|
20241129,142100,2026124350,20550,20550,20550,20550,0
|
|
20241129,142000,2026124350,20550,20550,20550,20550,0
|
|
20241129,141900,2026124350,20550,20550,20550,20550,0
|
|
20241129,141800,2026124350,20550,20500,20550,20500,148
|
|
20241129,141700,2023088800,20550,20550,20550,20550,1
|
|
20241129,141600,2023068250,20600,20600,20600,20600,0
|
|
20241129,141500,2023068250,20600,20550,20600,20550,155
|
|
20241129,141400,2019882350,20550,20550,20550,20550,0
|
|
20241129,141300,2019882350,20550,20550,20550,20550,0
|
|
20241129,141200,2019882350,20550,20550,20550,20550,5
|
|
20241129,141100,2019779600,20550,20550,20550,20550,0
|
|
20241129,141000,2019779600,20550,20550,20550,20550,8
|
|
20241129,140900,2019615200,20550,20600,20600,20550,550
|
|
20241129,140800,2008287450,20550,20550,20550,20550,0
|
|
20241129,140700,2008287450,20550,20550,20550,20550,495
|
|
20241129,140600,1998115200,20500,20500,20500,20500,30
|
|
20241129,140500,1997500200,20500,20500,20500,20500,349
|
|
20241129,140400,1990345700,20500,20500,20500,20500,0
|
|
20241129,140300,1990345700,20500,20500,20500,20500,0
|
|
20241129,140200,1990345700,20500,20500,20500,20500,8
|
|
20241129,140100,1990181700,20500,20500,20500,20500,212
|
|
20241129,140000,1985835700,20500,20500,20500,20500,10
|
|
20241129,135900,1985630700,20500,20500,20500,20500,5
|
|
20241129,135800,1985528200,20500,20500,20500,20500,418
|
|
20241129,135700,1976959200,20500,20500,20500,20500,0
|
|
20241129,135600,1976959200,20500,20500,20500,20500,0
|
|
20241129,135500,1976959200,20500,20500,20500,20500,1
|
|
20241129,135400,1976938700,20500,20500,20500,20500,140
|
|
20241129,135300,1974068700,20500,20550,20550,20500,69
|
|
20241129,135200,1972653750,20500,20500,20500,20500,20
|
|
20241129,135100,1972243750,20550,20550,20550,20550,0
|
|
20241129,135000,1972243750,20550,20550,20550,20550,1
|
|
20241129,134900,1972223200,20550,20550,20550,20550,1
|
|
20241129,134800,1972202650,20500,20500,20500,20450,145
|
|
20241129,134700,1969233150,20500,20500,20500,20500,70
|
|
20241129,134600,1967798150,20500,20500,20500,20450,591
|
|
20241129,134500,1955688300,20500,20500,20500,20500,997
|
|
20241129,134400,1935249800,20500,20550,20550,20500,555
|
|
20241129,134300,1923854300,20600,20600,20600,20600,30
|
|
20241129,134200,1923236300,20600,20600,20600,20600,100
|
|
20241129,134100,1921176300,20650,20650,20650,20650,157
|
|
20241129,134000,1917934250,20700,20700,20700,20700,0
|
|
20241129,133900,1917934250,20700,20700,20700,20700,7
|
|
20241129,133800,1917789350,20650,20650,20650,20550,414
|
|
20241129,133700,1909259500,20650,20650,20650,20650,23
|
|
20241129,133600,1908784550,20650,20650,20650,20650,0
|
|
20241129,133500,1908784550,20650,20650,20650,20650,47
|
|
20241129,133400,1907814000,20650,20650,20650,20650,0
|
|
20241129,133300,1907814000,20650,20650,20650,20650,34
|
|
20241129,133200,1907111900,20650,20650,20650,20650,10
|
|
20241129,133100,1906905400,20650,20650,20650,20650,19
|
|
20241129,133000,1906513050,20650,20650,20650,20650,5
|
|
20241129,132900,1906409800,20650,20650,20650,20650,62
|
|
20241129,132800,1905129500,20600,20600,20600,20600,0
|
|
20241129,132700,1905129500,20600,20600,20600,20600,490
|
|
20241129,132600,1895035500,20600,20600,20600,20600,0
|
|
20241129,132500,1895035500,20600,20600,20600,20600,54
|
|
20241129,132400,1893923100,20600,20600,20600,20600,1
|
|
20241129,132300,1893902500,20600,20600,20600,20600,303
|
|
20241129,132200,1887660700,20600,20600,20600,20600,462
|
|
20241129,132100,1878143500,20550,20600,20600,20550,34
|
|
20241129,132000,1877444750,20600,20600,20600,20600,0
|
|
20241129,131900,1877444750,20600,20600,20600,20600,59
|
|
20241129,131800,1876229350,20650,20650,20650,20650,0
|
|
20241129,131700,1876229350,20650,20650,20650,20650,0
|
|
20241129,131600,1876229350,20650,20650,20650,20650,1
|
|
20241129,131500,1876208700,20650,20650,20650,20650,57
|
|
20241129,131400,1875031650,20650,20650,20650,20650,0
|
|
20241129,131300,1875031650,20650,20650,20650,20650,0
|
|
20241129,131200,1875031650,20650,20600,20650,20600,57
|
|
20241129,131100,1873854850,20600,20600,20600,20600,12
|
|
20241129,131000,1873607650,20600,20600,20600,20600,1
|
|
20241129,130900,1873587050,20600,20500,20600,20500,42
|
|
20241129,130800,1872724850,20450,20450,20450,20450,11
|
|
20241129,130700,1872499900,20500,20500,20500,20500,3
|
|
20241129,130600,1872438400,20450,20450,20450,20450,5
|
|
20241129,130500,1872336150,20450,20450,20450,20450,168
|
|
20241129,130400,1868900550,20450,20450,20450,20450,71
|
|
20241129,130300,1867448600,20450,20450,20450,20450,0
|
|
20241129,130200,1867448600,20450,20450,20450,20450,18
|
|
20241129,130100,1867080500,20450,20500,20500,20450,98
|
|
20241129,130000,1865076250,20450,20450,20450,20450,18
|
|
20241129,125900,1864708150,20450,20500,20500,20450,109
|
|
20241129,125800,1862475150,20450,20450,20450,20450,18
|
|
20241129,125700,1862107050,20500,20500,20500,20450,22
|
|
20241129,125600,1861656950,20550,20550,20550,20450,61
|
|
20241129,125500,1860405200,20550,20550,20550,20550,42
|
|
20241129,125400,1859542100,20450,20500,20500,20450,48
|
|
20241129,125300,1858559000,20550,20450,20550,20450,256
|
|
20241129,125200,1853313500,20450,20500,20500,20450,38
|
|
20241129,125100,1852536350,20450,20450,20450,20450,18
|
|
20241129,125000,1852168250,20500,20450,20500,20450,100
|
|
20241129,124900,1850119200,20450,20450,20450,20450,19
|
|
20241129,124800,1849730650,20450,20450,20450,20450,18
|
|
20241129,124700,1849362550,20450,20450,20450,20450,70
|
|
20241129,124600,1847931050,20450,20450,20450,20450,120
|
|
20241129,124500,1845477050,20450,20450,20450,20450,47
|
|
20241129,124400,1844515900,20450,20450,20450,20450,85
|
|
20241129,124300,1842777650,20450,20450,20450,20450,87
|
|
20241129,124200,1840998500,20450,20450,20450,20450,51
|
|
20241129,124100,1839955550,20550,20550,20550,20550,61
|
|
20241129,124000,1838702000,20450,20450,20450,20450,18
|
|
20241129,123900,1838333900,20450,20450,20450,20450,18
|
|
20241129,123800,1837965800,20600,20450,20600,20450,96
|
|
20241129,123700,1835999900,20500,20500,20500,20500,1
|
|
20241129,123600,1835979400,20450,20500,20500,20450,61
|
|
20241129,123500,1834729800,20450,20450,20500,20450,58
|
|
20241129,123400,1833543650,20450,20450,20450,20450,19
|
|
20241129,123300,1833155100,20500,20500,20500,20500,40
|
|
20241129,123200,1832335100,20500,20500,20500,20500,19
|
|
20241129,123100,1831945600,20450,20450,20450,20450,37
|
|
20241129,123000,1831188950,20450,20450,20450,20450,204
|
|
20241129,122900,1827017150,20450,20450,20450,20450,18
|
|
20241129,122800,1826649050,20450,20450,20450,20450,184
|
|
20241129,122700,1822886250,20450,20550,20550,20450,147
|
|
20241129,122600,1819880000,20500,20500,20500,20450,37
|
|
20241129,122500,1819122400,20450,20400,20450,20400,59
|
|
20241129,122400,1817918400,20450,20400,20450,20400,34
|
|
20241129,122300,1817224000,20450,20450,20450,20450,115
|
|
20241129,122200,1814872250,20400,20400,20400,20400,76
|
|
20241129,122100,1813321850,20400,20400,20400,20400,36
|
|
20241129,122000,1812587450,20400,20450,20450,20400,24
|
|
20241129,121900,1812097800,20450,20450,20450,20450,61
|
|
20241129,121800,1810850350,20450,20450,20450,20450,688
|
|
20241129,121700,1796780750,20400,20400,20400,20400,115
|
|
20241129,121600,1794434750,20400,20500,20500,20400,826
|
|
20241129,121500,1777537550,20500,20500,20500,20500,450
|
|
20241129,121400,1768312550,20500,20550,20550,20500,78
|
|
20241129,121300,1766713450,20550,20500,20550,20500,54
|
|
20241129,121200,1765604700,20550,20500,20550,20500,409
|
|
20241129,121100,1757219200,20550,20550,20550,20500,475
|
|
20241129,121000,1747472850,20600,20600,20600,20600,14
|
|
20241129,120900,1747184450,20550,20550,20550,20550,37
|
|
20241129,120800,1746424100,20550,20550,20600,20550,51
|
|
20241129,120700,1745376000,20600,20600,20600,20550,162
|
|
20241129,120600,1742041150,20600,20600,20600,20600,5
|
|
20241129,120500,1741938150,20550,20600,20600,20550,559
|
|
20241129,120400,1730425350,20600,20800,20800,20600,151
|
|
20241129,120300,1727307950,20700,20750,20750,20700,523
|
|
20241129,120200,1716477700,20800,20850,20850,20800,31
|
|
20241129,120100,1715832300,20850,20850,20850,20850,10
|
|
20241129,120000,1715623800,20850,20900,20900,20850,20
|
|
20241129,115900,1715206700,20900,20900,20900,20850,1264
|
|
20241129,115800,1688790000,20850,20850,20850,20850,68
|
|
20241129,115700,1687372200,20850,20800,20850,20800,203
|
|
20241129,115600,1683139700,20800,20800,20800,20800,39
|
|
20241129,115500,1682328500,20800,20750,20800,20750,38
|
|
20241129,115400,1681538150,20750,20750,20750,20750,51
|
|
20241129,115300,1680479900,20750,20850,20850,20750,592
|
|
20241129,115200,1668136800,20850,20850,20850,20850,348
|
|
20241129,115100,1660881000,20800,20800,20800,20800,52
|
|
20241129,115000,1659799400,20800,20750,20800,20750,488
|
|
20241129,114900,1649649900,20750,20750,20750,20750,90
|
|
20241129,114800,1647782400,20750,20800,20800,20750,200
|
|
20241129,114700,1643632350,20750,20750,20800,20750,319
|
|
20241129,114600,1637013050,20800,20700,20800,20700,92
|
|
20241129,114500,1635104500,20700,20750,20750,20700,112
|
|
20241129,114400,1632781450,20750,20750,20750,20750,57
|
|
20241129,114300,1631598700,20800,20800,20800,20750,990
|
|
20241129,114200,1611015350,20800,20950,20950,20800,552
|
|
20241129,114100,1599506400,20900,20850,20900,20850,556
|
|
20241129,114000,1587887850,20850,20850,20850,20850,51
|
|
20241129,113900,1586824500,20850,20850,20850,20850,103
|
|
20241129,113800,1584676950,20800,20800,20800,20800,130
|
|
20241129,113700,1581972950,20800,20850,20850,20800,42
|
|
20241129,113600,1581098150,20850,20850,20850,20850,1028
|
|
20241129,113500,1559664350,20850,20850,20850,20850,43
|
|
20241129,113400,1558767800,20850,20850,20850,20800,117
|
|
20241129,113300,1556332350,20900,20900,20900,20900,141
|
|
20241129,113200,1553385450,20900,20850,20900,20850,446
|
|
20241129,113100,1544064950,20850,20900,20900,20850,575
|
|
20241129,113000,1532048400,20900,20900,20900,20900,22
|
|
20241129,112900,1531588600,20900,20900,20900,20900,516
|
|
20241129,112800,1520804200,20900,20950,20950,20900,363
|
|
20241129,112700,1513208250,20950,20900,20950,20900,976
|
|
20241129,112600,1492764900,20950,20950,20950,20950,8
|
|
20241129,112500,1492597300,20900,20900,20950,20900,540
|
|
20241129,112400,1481285300,20900,20900,20900,20900,71
|
|
20241129,112300,1479801400,20900,20900,20900,20900,276
|
|
20241129,112200,1474033000,20900,20850,20900,20850,133
|
|
20241129,112100,1471258250,20900,20900,20900,20900,11
|
|
20241129,112000,1471028350,20900,20850,20900,20850,657
|
|
20241129,111900,1457298200,20850,20850,20850,20850,52
|
|
20241129,111800,1456214000,20850,20800,20850,20800,91
|
|
20241129,111700,1454320850,20850,20850,20850,20850,277
|
|
20241129,111600,1448545400,20850,20900,20900,20850,754
|
|
20241129,111500,1432791000,20900,20850,20900,20850,57
|
|
20241129,111400,1431601550,20950,20900,20950,20850,793
|
|
20241129,111300,1415028950,20850,20850,20850,20850,18
|
|
20241129,111200,1414653650,20950,20900,20950,20900,552
|
|
20241129,111100,1403115600,20950,20900,20950,20850,564
|
|
20241129,111000,1391328250,20900,20850,20900,20850,39
|
|
20241129,110900,1390515000,20900,20850,20900,20850,557
|
|
20241129,110800,1378875550,20800,20800,20800,20800,0
|
|
20241129,110700,1378875550,20800,20900,20900,20800,642
|
|
20241129,110600,1365465150,20850,20850,20850,20850,78
|
|
20241129,110500,1363838850,20850,20850,20850,20850,87
|
|
20241129,110400,1362024900,20850,20800,20850,20800,867
|
|
20241129,110300,1343977000,20850,20850,20850,20850,62
|
|
20241129,110200,1342684300,20800,20800,20900,20800,595
|
|
20241129,110100,1330279000,20850,20850,20850,20850,355
|
|
20241129,110000,1322877250,20900,20850,20900,20850,1017
|
|
20241129,105900,1301623550,20850,20800,20850,20800,583
|
|
20241129,105800,1289470200,20800,20850,20850,20800,628
|
|
20241129,105700,1276377350,20850,20850,20850,20850,107
|
|
20241129,105600,1274146400,20850,20800,20850,20800,113
|
|
20241129,105500,1271793000,20850,20800,20850,20800,575
|
|
20241129,105400,1259804500,20800,20800,20800,20800,0
|
|
20241129,105300,1259804500,20800,20800,20800,20750,1106
|
|
20241129,105200,1236799850,20850,20850,20850,20800,501
|
|
20241129,105100,1226369300,20900,20850,20900,20850,647
|
|
20241129,105000,1212879250,20800,20850,20850,20800,112
|
|
20241129,104900,1210544100,20850,20850,20850,20800,365
|
|
20241129,104800,1202935050,20850,20800,20850,20800,695
|
|
20241129,104700,1188456950,20800,20800,20800,20800,83
|
|
20241129,104600,1186730550,20800,20850,20850,20800,846
|
|
20241129,104500,1169092400,20850,20850,20850,20750,578
|
|
20241129,104400,1157073600,20850,20800,20850,20800,174
|
|
20241129,104300,1153454350,20750,20750,20750,20750,30
|
|
20241129,104200,1152831850,20800,20750,20800,20750,1054
|
|
20241129,104100,1130936350,20700,20700,20700,20700,47
|
|
20241129,104000,1129963450,20700,20750,20750,20700,23
|
|
20241129,103900,1129486850,20800,20800,20800,20750,663
|
|
20241129,103800,1115697400,20800,20750,20800,20750,1021
|
|
20241129,103700,1094461100,20750,20750,20750,20700,703
|
|
20241129,103600,1079874800,20700,20800,20800,20700,51
|
|
20241129,103500,1078819000,20750,20750,20750,20750,2200
|
|
20241129,103400,1033169000,20700,20700,20750,20700,136
|
|
20241129,103300,1030351800,20700,20700,20700,20700,313
|
|
20241129,103200,1023872700,20700,20650,20700,20650,264
|
|
20241129,103100,1018408850,20650,20650,20650,20650,110
|
|
20241129,103000,1016137350,20650,20600,20650,20600,55
|
|
20241129,102900,1015002550,20650,20700,20700,20650,838
|
|
20241129,102800,997672650,20700,20700,20750,20700,523
|
|
20241129,102700,986820550,20700,20700,20700,20700,19
|
|
20241129,102600,986427250,20700,20700,20700,20700,100
|
|
20241129,102500,984357250,20700,20700,20700,20700,10
|
|
20241129,102400,984150250,20700,20700,20700,20700,153
|
|
20241129,102300,980983150,20700,20650,20700,20650,649
|
|
20241129,102200,967555300,20700,20700,20700,20700,0
|
|
20241129,102100,967555300,20700,20700,20750,20700,770
|
|
20241129,102000,951590300,20700,20700,20750,20700,109
|
|
20241129,101900,949333950,20700,20700,20700,20700,239
|
|
20241129,101800,944386650,20650,20650,20700,20650,84
|
|
20241129,101700,942650050,20700,20700,20700,20700,410
|
|
20241129,101600,934163050,20700,20650,20700,20650,539
|
|
20241129,101500,923006700,20650,20650,20650,20650,39
|
|
20241129,101400,922201350,20650,20700,20700,20650,1098
|
|
20241129,101300,899524000,20700,20650,20700,20650,77
|
|
20241129,101200,897933650,20700,20650,20700,20650,520
|
|
20241129,101100,887194650,20700,20650,20700,20650,39
|
|
20241129,101000,886388300,20650,20650,20750,20650,683
|
|
20241129,100900,872253300,20650,20650,20650,20600,197
|
|
20241129,100800,868187750,20600,20550,20650,20550,792
|
|
20241129,100700,851885500,20550,20550,20550,20550,181
|
|
20241129,100600,848165950,20550,20500,20550,20500,54
|
|
20241129,100500,847058900,20500,20500,20500,20500,549
|
|
20241129,100400,835804400,20500,20550,20550,20500,39
|
|
20241129,100300,835003900,20550,20550,20600,20550,504
|
|
20241129,100200,824646550,20650,20650,20650,20650,0
|
|
20241129,100100,824646550,20650,20650,20650,20650,1036
|
|
20241129,100000,803253150,20650,20600,20650,20600,394
|
|
20241129,095900,795119650,20550,20600,20600,20550,126
|
|
20241129,095800,792524600,20600,20550,20600,20500,357
|
|
20241129,095700,785200500,20550,20600,20600,20550,721
|
|
20241129,095600,770378000,20650,20600,20650,20600,540
|
|
20241129,095500,759228000,20650,20650,20650,20650,0
|
|
20241129,095400,759228000,20650,20650,20650,20600,712
|
|
20241129,095300,744526600,20550,20600,20600,20550,253
|
|
20241129,095200,739315550,20600,20600,20700,20600,427
|
|
20241129,095100,730518850,20600,20600,20750,20600,795
|
|
20241129,095000,714128950,20600,20650,20650,20600,381
|
|
20241129,094900,706280250,20600,20650,20650,20600,1357
|
|
20241129,094800,678259550,20650,20750,20850,20650,2941
|
|
20241129,094700,617265650,20800,20800,20850,20800,947
|
|
20241129,094600,597542050,20800,20700,20850,20700,2559
|
|
20241129,094500,544393500,20700,20700,20700,20700,744
|
|
20241129,094400,528992700,20700,20700,20700,20650,320
|
|
20241129,094300,522371200,20700,20700,20700,20700,93
|
|
20241129,094200,520446100,20700,20700,20750,20700,739
|
|
20241129,094100,505122800,20700,20700,20700,20700,73
|
|
20241129,094000,503611700,20700,20650,20700,20650,815
|
|
20241129,093900,486756200,20700,20700,20700,20700,268
|
|
20241129,093800,481208600,20750,20700,20750,20700,705
|
|
20241129,093700,466600100,20750,20700,20750,20650,339
|
|
20241129,093600,459592450,20700,20700,20700,20700,434
|
|
20241129,093500,450608650,20700,20750,20750,20700,957
|
|
20241129,093400,430785900,20800,20750,20800,20750,839
|
|
20241129,093300,413336550,20750,20700,20800,20700,759
|
|
20241129,093200,397588300,20800,20700,20800,20700,698
|
|
20241129,093100,383104250,20750,20700,20750,20700,167
|
|
20241129,093000,379645450,20700,20650,20700,20650,36
|
|
20241129,092900,378901950,20650,20750,20750,20650,658
|
|
20241129,092800,365257350,20750,20750,20800,20700,976
|
|
20241129,092700,344981700,20750,20750,20800,20750,908
|
|
20241129,092600,326140450,20750,20700,20750,20700,563
|
|
20241129,092500,314485850,20750,20650,20750,20650,2045
|
|
20241129,092400,272148450,20650,20650,20650,20650,78
|
|
20241129,092300,270537750,20550,20700,20700,20550,677
|
|
20241129,092200,256582700,20700,20600,20700,20600,318
|
|
20241129,092100,250003800,20600,20600,20600,20600,478
|
|
20241129,092000,240157000,20600,20700,20700,20550,345
|
|
20241129,091900,233050150,20650,20550,20650,20550,1405
|
|
20241129,091800,204119150,20550,20700,20700,20550,186
|
|
20241129,091700,200282900,20600,20600,20700,20600,2561
|
|
20241129,091600,147472700,20600,20600,20750,20600,1049
|
|
20241129,091500,125862100,20750,20300,20750,20300,2185
|
|
20241129,091400,80983300,20350,20350,20350,20350,30
|
|
20241129,091300,80372800,20350,20350,20350,20350,1
|
|
20241129,091200,80352450,20250,20350,20350,20250,410
|
|
20241129,091100,72048950,20350,20350,20350,20350,2
|
|
20241129,091000,72008250,20350,20300,20350,20300,560
|
|
20241129,090900,60640200,20250,20300,20300,20250,1177
|
|
20241129,090800,36803950,20350,20350,20350,20250,202
|
|
20241129,090700,32704250,20350,20300,20350,20300,2
|
|
20241129,090600,32663600,20400,20300,20400,20300,60
|
|
20241129,090500,31444350,20300,20300,20300,20300,50
|
|
20241129,090400,30429350,20250,20300,20300,20250,258
|
|
20241129,090300,25203950,20350,20250,20350,20250,251
|
|
20241129,090200,20121100,20300,20300,20300,20300,74
|
|
20241129,090100,18618900,20250,20300,20300,20250,249
|
|
20241129,090000,13573300,20300,20400,20450,20300,666
|