584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184100,1729088250,36650,36650,36650,36650,1520
|
|
20241122,184000,1729088250,36650,36650,36650,36650,0
|
|
20241122,183900,1729088250,36650,36650,36650,36650,0
|
|
20241122,183800,1729088250,36650,36650,36650,36650,0
|
|
20241122,183700,1729088250,36650,36650,36650,36650,0
|
|
20241122,183600,1729088250,36650,36650,36650,36650,0
|
|
20241122,183500,1729088250,36650,36650,36650,36650,0
|
|
20241122,183400,1729088250,36650,36650,36650,36650,0
|
|
20241122,183300,1729088250,36650,36650,36650,36650,0
|
|
20241122,183200,1729088250,36650,36650,36650,36650,0
|
|
20241122,183100,1729088250,36650,36650,36650,36650,0
|
|
20241122,183000,1729088250,36650,36650,36650,36650,0
|
|
20241122,182900,1729088250,36650,36650,36650,36650,0
|
|
20241122,182800,1729088250,36650,36650,36650,36650,0
|
|
20241122,182700,1729088250,36650,36650,36650,36650,0
|
|
20241122,182600,1729088250,36650,36650,36650,36650,0
|
|
20241122,182500,1729088250,36650,36650,36650,36650,0
|
|
20241122,182400,1729088250,36650,36650,36650,36650,0
|
|
20241122,182300,1729088250,36650,36650,36650,36650,0
|
|
20241122,182200,1729088250,36650,36650,36650,36650,0
|
|
20241122,182100,1729088250,36650,36650,36650,36650,0
|
|
20241122,182000,1729088250,36650,36650,36650,36650,0
|
|
20241122,181900,1729088250,36650,36650,36650,36650,0
|
|
20241122,181800,1729088250,36650,36650,36650,36650,0
|
|
20241122,181700,1729088250,36650,36650,36650,36650,0
|
|
20241122,181600,1729088250,36650,36650,36650,36650,0
|
|
20241122,181500,1729088250,36650,36650,36650,36650,0
|
|
20241122,181400,1729088250,36650,36650,36650,36650,0
|
|
20241122,181300,1729088250,36650,36650,36650,36650,0
|
|
20241122,181200,1729088250,36650,36650,36650,36650,0
|
|
20241122,181100,1729088250,36650,36650,36650,36650,1520
|
|
20241122,181000,1729088250,36650,36650,36650,36650,0
|
|
20241122,180900,1729088250,36650,36650,36650,36650,0
|
|
20241122,180800,1729088250,36650,36650,36650,36650,0
|
|
20241122,180700,1729088250,36650,36650,36650,36650,0
|
|
20241122,180600,1729088250,36650,36650,36650,36650,0
|
|
20241122,180500,1729088250,36650,36650,36650,36650,0
|
|
20241122,180400,1729088250,36650,36650,36650,36650,0
|
|
20241122,180300,1729088250,36650,36650,36650,36650,0
|
|
20241122,180200,1729088250,36650,36650,36650,36650,0
|
|
20241122,180100,1729088250,36650,36650,36650,36650,0
|
|
20241122,180000,1729088250,36650,36650,36650,36650,0
|
|
20241122,175900,1729088250,36650,36650,36650,36650,0
|
|
20241122,175800,1729088250,36650,36650,36650,36650,0
|
|
20241122,175700,1729088250,36650,36650,36650,36650,0
|
|
20241122,175600,1729088250,36650,36650,36650,36650,0
|
|
20241122,175500,1729088250,36650,36650,36650,36650,0
|
|
20241122,175400,1729088250,36650,36650,36650,36650,0
|
|
20241122,175300,1729088250,36650,36650,36650,36650,0
|
|
20241122,175200,1729088250,36650,36650,36650,36650,0
|
|
20241122,175100,1729088250,36650,36650,36650,36650,0
|
|
20241122,175000,1729088250,36650,36650,36650,36650,0
|
|
20241122,174900,1729088250,36650,36650,36650,36650,0
|
|
20241122,174800,1729088250,36650,36650,36650,36650,0
|
|
20241122,174700,1729088250,36650,36650,36650,36650,0
|
|
20241122,174600,1729088250,36650,36650,36650,36650,0
|
|
20241122,174500,1729088250,36650,36650,36650,36650,0
|
|
20241122,174400,1729088250,36650,36650,36650,36650,0
|
|
20241122,174300,1729088250,36650,36650,36650,36650,0
|
|
20241122,174200,1729088250,36650,36650,36650,36650,0
|
|
20241122,174100,1729088250,36650,36650,36650,36650,1520
|
|
20241122,174000,1729088250,36650,36650,36650,36650,0
|
|
20241122,173900,1729088250,36650,36650,36650,36650,0
|
|
20241122,173800,1729088250,36650,36650,36650,36650,0
|
|
20241122,173700,1729088250,36650,36650,36650,36650,0
|
|
20241122,173600,1729088250,36650,36650,36650,36650,0
|
|
20241122,173500,1729088250,36650,36650,36650,36650,0
|
|
20241122,173400,1729088250,36650,36650,36650,36650,0
|
|
20241122,173300,1729088250,36650,36650,36650,36650,0
|
|
20241122,173200,1729088250,36650,36650,36650,36650,0
|
|
20241122,173100,1729088250,36650,36650,36650,36650,0
|
|
20241122,173000,1729088250,36650,36650,36650,36650,0
|
|
20241122,172900,1729088250,36650,36650,36650,36650,0
|
|
20241122,172800,1729088250,36650,36650,36650,36650,0
|
|
20241122,172700,1729088250,36650,36650,36650,36650,0
|
|
20241122,172600,1729088250,36650,36650,36650,36650,0
|
|
20241122,172500,1729088250,36650,36650,36650,36650,0
|
|
20241122,172400,1729088250,36650,36650,36650,36650,0
|
|
20241122,172300,1729088250,36650,36650,36650,36650,0
|
|
20241122,172200,1729088250,36650,36650,36650,36650,0
|
|
20241122,172100,1729088250,36650,36650,36650,36650,0
|
|
20241122,172000,1729088250,36650,36650,36650,36650,0
|
|
20241122,171900,1729088250,36650,36650,36650,36650,0
|
|
20241122,171800,1729088250,36650,36650,36650,36650,0
|
|
20241122,171700,1729088250,36650,36650,36650,36650,0
|
|
20241122,171600,1729088250,36650,36650,36650,36650,0
|
|
20241122,171500,1729088250,36650,36650,36650,36650,0
|
|
20241122,171400,1729088250,36650,36650,36650,36650,0
|
|
20241122,171300,1729088250,36650,36650,36650,36650,0
|
|
20241122,171200,1729088250,36650,36650,36650,36650,0
|
|
20241122,171100,1729088250,36650,36650,36650,36650,1520
|
|
20241122,171000,1729088250,36650,36650,36650,36650,0
|
|
20241122,170900,1729088250,36650,36650,36650,36650,0
|
|
20241122,170800,1729088250,36650,36650,36650,36650,0
|
|
20241122,170700,1729088250,36650,36650,36650,36650,0
|
|
20241122,170600,1729088250,36650,36650,36650,36650,0
|
|
20241122,170500,1729088250,36650,36650,36650,36650,0
|
|
20241122,170400,1729088250,36650,36650,36650,36650,0
|
|
20241122,170300,1729088250,36650,36650,36650,36650,0
|
|
20241122,170200,1729088250,36650,36650,36650,36650,0
|
|
20241122,170100,1729088250,36650,36650,36650,36650,0
|
|
20241122,170000,1729088250,36650,36650,36650,36650,0
|
|
20241122,165900,1729088250,36650,36650,36650,36650,0
|
|
20241122,165800,1729088250,36650,36650,36650,36650,0
|
|
20241122,165700,1729088250,36650,36650,36650,36650,0
|
|
20241122,165600,1729088250,36650,36650,36650,36650,0
|
|
20241122,165500,1729088250,36650,36650,36650,36650,0
|
|
20241122,165400,1729088250,36650,36650,36650,36650,0
|
|
20241122,165300,1729088250,36650,36650,36650,36650,0
|
|
20241122,165200,1729088250,36650,36650,36650,36650,0
|
|
20241122,165100,1729088250,36650,36650,36650,36650,0
|
|
20241122,165000,1729088250,36650,36650,36650,36650,0
|
|
20241122,164900,1729088250,36650,36650,36650,36650,0
|
|
20241122,164800,1729088250,36650,36650,36650,36650,0
|
|
20241122,164700,1729088250,36650,36650,36650,36650,0
|
|
20241122,164600,1729088250,36650,36650,36650,36650,0
|
|
20241122,164500,1729088250,36650,36650,36650,36650,0
|
|
20241122,164400,1729088250,36650,36650,36650,36650,0
|
|
20241122,164300,1729088250,36650,36650,36650,36650,0
|
|
20241122,164200,1729088250,36650,36650,36650,36650,0
|
|
20241122,164100,1729088250,36650,36650,36650,36650,1520
|
|
20241122,164000,1729088250,36650,36650,36650,36650,0
|
|
20241122,163900,1729088250,36650,36650,36650,36650,0
|
|
20241122,163800,1729088250,36650,36650,36650,36650,0
|
|
20241122,163700,1729088250,36650,36650,36650,36650,0
|
|
20241122,163600,1729088250,36650,36650,36650,36650,0
|
|
20241122,163500,1729088250,36650,36650,36650,36650,0
|
|
20241122,163400,1729088250,36650,36650,36650,36650,0
|
|
20241122,163300,1729088250,36650,36650,36650,36650,0
|
|
20241122,163200,1729088250,36650,36650,36650,36650,0
|
|
20241122,163100,1729088250,36650,36650,36650,36650,0
|
|
20241122,163000,1729088250,36650,36650,36650,36650,0
|
|
20241122,162900,1729088250,36650,36650,36650,36650,0
|
|
20241122,162800,1729088250,36650,36650,36650,36650,0
|
|
20241122,162700,1729088250,36650,36650,36650,36650,0
|
|
20241122,162600,1729088250,36650,36650,36650,36650,0
|
|
20241122,162500,1729088250,36650,36650,36650,36650,0
|
|
20241122,162400,1729088250,36650,36650,36650,36650,0
|
|
20241122,162300,1729088250,36650,36650,36650,36650,0
|
|
20241122,162200,1729088250,36650,36650,36650,36650,0
|
|
20241122,162100,1729088250,36650,36650,36650,36650,0
|
|
20241122,162000,1729088250,36650,36650,36650,36650,0
|
|
20241122,161900,1729088250,36650,36650,36650,36650,0
|
|
20241122,161800,1729088250,36650,36650,36650,36650,0
|
|
20241122,161700,1729088250,36650,36650,36650,36650,0
|
|
20241122,161600,1729088250,36650,36650,36650,36650,0
|
|
20241122,161500,1729088250,36650,36650,36650,36650,0
|
|
20241122,161400,1729088250,36650,36650,36650,36650,0
|
|
20241122,161300,1729088250,36650,36650,36650,36650,0
|
|
20241122,161200,1729088250,36650,36650,36650,36650,0
|
|
20241122,161100,1729088250,36650,36650,36650,36650,1520
|
|
20241122,161000,1729088250,36650,36650,36650,36650,0
|
|
20241122,160900,1729088250,36650,36650,36650,36650,0
|
|
20241122,160800,1729088250,36650,36650,36650,36650,0
|
|
20241122,160700,1729088250,36650,36650,36650,36650,0
|
|
20241122,160600,1729088250,36650,36650,36650,36650,0
|
|
20241122,160500,1729088250,36650,36650,36650,36650,0
|
|
20241122,160400,1729088250,36650,36650,36650,36650,0
|
|
20241122,160300,1729088250,36650,36650,36650,36650,0
|
|
20241122,160200,1729088250,36650,36650,36650,36650,0
|
|
20241122,160100,1729088250,36650,36650,36650,36650,0
|
|
20241122,160000,1729088250,36650,36650,36650,36650,0
|
|
20241122,155900,1729088250,36650,36650,36650,36650,0
|
|
20241122,155800,1729088250,36650,36650,36650,36650,0
|
|
20241122,155700,1729088250,36650,36650,36650,36650,0
|
|
20241122,155600,1729088250,36650,36650,36650,36650,0
|
|
20241122,155500,1729088250,36650,36650,36650,36650,0
|
|
20241122,155400,1729088250,36650,36650,36650,36650,0
|
|
20241122,155300,1729088250,36650,36650,36650,36650,0
|
|
20241122,155200,1729088250,36650,36650,36650,36650,0
|
|
20241122,155100,1729088250,36650,36650,36650,36650,0
|
|
20241122,155000,1729088250,36650,36650,36650,36650,0
|
|
20241122,154900,1729088250,36650,36650,36650,36650,0
|
|
20241122,154800,1729088250,36650,36650,36650,36650,0
|
|
20241122,154700,1729088250,36650,36650,36650,36650,0
|
|
20241122,154600,1729088250,36650,36650,36650,36650,0
|
|
20241122,154500,1729088250,36650,36650,36650,36650,0
|
|
20241122,154400,1729088250,36650,36650,36650,36650,0
|
|
20241122,154300,1729088250,36650,36650,36650,36650,0
|
|
20241122,154200,1729088250,36650,36650,36650,36650,0
|
|
20241122,154100,1729088250,36650,36650,36650,36650,1520
|
|
20241122,154000,1729088250,36650,36650,36650,36650,0
|
|
20241122,153900,1729088250,36650,36650,36650,36650,0
|
|
20241122,153800,1729088250,36650,36650,36650,36650,0
|
|
20241122,153700,1729088250,36650,36650,36650,36650,0
|
|
20241122,153600,1729088250,36650,36650,36650,36650,0
|
|
20241122,153500,1729088250,36650,36650,36650,36650,0
|
|
20241122,153400,1729088250,36650,36650,36650,36650,0
|
|
20241122,153300,1729088250,36650,36650,36650,36650,0
|
|
20241122,153200,1729088250,36650,36650,36650,36650,0
|
|
20241122,153100,1729088250,36650,36650,36650,36650,0
|
|
20241122,153000,1729088250,36650,36650,36650,36650,1520
|
|
20241122,152900,1673380250,36700,36700,36700,36700,0
|
|
20241122,152800,1673380250,36700,36700,36700,36700,0
|
|
20241122,152700,1673380250,36700,36700,36700,36700,0
|
|
20241122,152600,1673380250,36700,36700,36700,36700,0
|
|
20241122,152500,1673380250,36700,36700,36700,36700,0
|
|
20241122,152400,1673380250,36700,36700,36700,36700,0
|
|
20241122,152300,1673380250,36700,36700,36700,36700,0
|
|
20241122,152200,1673380250,36700,36700,36700,36700,0
|
|
20241122,152100,1673380250,36700,36700,36700,36700,0
|
|
20241122,152000,1673380250,36700,36700,36700,36700,0
|
|
20241122,151900,1673380250,36700,36700,36700,36700,46
|
|
20241122,151800,1671692050,36750,36700,36750,36650,213
|
|
20241122,151700,1663874400,36650,36650,36700,36650,62
|
|
20241122,151600,1661601050,36650,36700,36700,36650,65
|
|
20241122,151500,1659217950,36700,36650,36700,36650,13
|
|
20241122,151400,1658741200,36650,36650,36700,36650,15
|
|
20241122,151300,1658191100,36650,36700,36700,36650,403
|
|
20241122,151200,1643401350,36650,36650,36700,36650,8
|
|
20241122,151100,1643108050,36650,36650,36700,36650,21
|
|
20241122,151000,1642338350,36650,36650,36650,36600,1295
|
|
20241122,150900,1594876700,36650,36650,36650,36650,4
|
|
20241122,150800,1594730100,36700,36650,36700,36650,79
|
|
20241122,150700,1591834700,36650,36650,36700,36650,357
|
|
20241122,150600,1578749400,36700,36650,36700,36650,5
|
|
20241122,150500,1578566100,36700,36650,36700,36650,9
|
|
20241122,150400,1578235950,36650,36650,36700,36650,39
|
|
20241122,150300,1576805750,36650,36650,36650,36650,3
|
|
20241122,150200,1576695800,36600,36600,36700,36600,628
|
|
20241122,150100,1553677950,36650,36600,36650,36600,25
|
|
20241122,150000,1552761800,36600,36650,36700,36600,14
|
|
20241122,145900,1552248950,36700,36650,36700,36650,413
|
|
20241122,145800,1537109850,36700,36700,36700,36650,50
|
|
20241122,145700,1535275050,36650,36650,36700,36650,43
|
|
20241122,145600,1533697350,36700,36700,36700,36650,64
|
|
20241122,145500,1531349400,36650,36700,36700,36650,43
|
|
20241122,145400,1529771450,36650,36700,36700,36650,51
|
|
20241122,145300,1527900550,36700,36650,36700,36650,104
|
|
20241122,145200,1524083850,36700,36650,36700,36650,46
|
|
20241122,145100,1522395800,36700,36700,36700,36650,45
|
|
20241122,145000,1520744500,36700,36650,36700,36650,45
|
|
20241122,144900,1519093300,36700,36700,36700,36650,56
|
|
20241122,144800,1517038400,36700,36600,36700,36600,204
|
|
20241122,144700,1509567600,36600,36600,36700,36600,44
|
|
20241122,144600,1507954450,36650,36650,36700,36650,43
|
|
20241122,144500,1506376750,36650,36650,36700,36600,77
|
|
20241122,144400,1503554050,36650,36600,36650,36600,49
|
|
20241122,144300,1501758350,36700,36650,36700,36600,72
|
|
20241122,144200,1499118050,36700,36650,36700,36600,58
|
|
20241122,144100,1496990150,36650,36600,36650,36600,78
|
|
20241122,144000,1494131650,36600,36600,36650,36600,8
|
|
20241122,143900,1493838750,36600,36650,36700,36550,614
|
|
20241122,143800,1471360500,36650,36650,36700,36650,10
|
|
20241122,143700,1470993700,36650,36650,36700,36600,19
|
|
20241122,143600,1470297350,36600,36650,36650,36600,40
|
|
20241122,143500,1468831450,36650,36650,36650,36650,119
|
|
20241122,143400,1464470100,36650,36600,36650,36600,167
|
|
20241122,143300,1458349650,36650,36700,36700,36600,102
|
|
20241122,143200,1454608950,36700,36600,36700,36600,243
|
|
20241122,143100,1445714150,36700,36600,36700,36600,7
|
|
20241122,143000,1445457600,36700,36650,36750,36650,2450
|
|
20241122,142900,1355637300,36650,36650,36650,36650,27
|
|
20241122,142800,1354647750,36650,36650,36650,36650,3
|
|
20241122,142700,1354537800,36650,36650,36700,36650,37
|
|
20241122,142600,1353181350,36650,36650,36700,36650,7
|
|
20241122,142500,1352924700,36650,36700,36700,36650,214
|
|
20241122,142400,1345071800,36700,36700,36700,36700,5
|
|
20241122,142300,1344888300,36700,36700,36700,36700,28
|
|
20241122,142200,1343860700,36750,36700,36750,36700,24
|
|
20241122,142100,1342979450,36700,36700,36700,36700,6
|
|
20241122,142000,1342759250,36700,36700,36700,36700,22
|
|
20241122,141900,1341951850,36700,36700,36750,36700,10
|
|
20241122,141800,1341584700,36700,36650,36700,36650,5
|
|
20241122,141700,1341401300,36750,36650,36750,36650,363
|
|
20241122,141600,1328079400,36700,36650,36700,36650,30
|
|
20241122,141500,1326979450,36650,36650,36700,36650,268
|
|
20241122,141400,1317156800,36650,36650,36650,36650,3
|
|
20241122,141300,1317046850,36650,36650,36700,36650,68
|
|
20241122,141200,1314552500,36700,36650,36700,36650,12
|
|
20241122,141100,1314112350,36650,36650,36650,36650,19
|
|
20241122,141000,1313416000,36650,36700,36700,36650,35
|
|
20241122,140900,1312132700,36700,36650,36700,36650,8
|
|
20241122,140800,1311839200,36650,36700,36750,36650,59
|
|
20241122,140700,1309673800,36650,36650,36650,36650,3
|
|
20241122,140600,1309563850,36650,36700,36750,36650,30
|
|
20241122,140500,1308463650,36650,36700,36700,36650,23
|
|
20241122,140400,1307619600,36700,36700,36700,36650,46
|
|
20241122,140300,1305932550,36650,36650,36650,36650,16
|
|
20241122,140200,1305346150,36650,36700,36700,36650,20
|
|
20241122,140100,1304613000,36650,36700,36700,36650,3
|
|
20241122,140000,1304502950,36650,36650,36700,36650,35
|
|
20241122,135900,1303219400,36700,36700,36700,36700,28
|
|
20241122,135800,1302191800,36700,36700,36750,36700,110
|
|
20241122,135700,1298154750,36700,36700,36700,36700,16
|
|
20241122,135600,1297567550,36700,36700,36750,36650,1435
|
|
20241122,135500,1244936450,36700,36700,36750,36700,3
|
|
20241122,135400,1244826300,36700,36700,36700,36700,27
|
|
20241122,135300,1243835400,36700,36700,36700,36700,17
|
|
20241122,135200,1243211500,36700,36750,36750,36700,9
|
|
20241122,135100,1242880800,36700,36750,36750,36700,243
|
|
20241122,135000,1233962550,36750,36750,36750,36700,14
|
|
20241122,134900,1233448600,36700,36750,36750,36700,7
|
|
20241122,134800,1233191400,36700,36700,36700,36700,5
|
|
20241122,134700,1233007900,36700,36700,36700,36700,1
|
|
20241122,134600,1232971200,36700,36700,36800,36700,16
|
|
20241122,134500,1232383800,36700,36750,36750,36700,28
|
|
20241122,134400,1231354950,36750,36750,36750,36750,6
|
|
20241122,134300,1231134450,36750,36750,36750,36750,1
|
|
20241122,134200,1231097700,36750,36750,36750,36750,3
|
|
20241122,134100,1230987450,36750,36750,36750,36750,1
|
|
20241122,134000,1230950700,36750,36750,36800,36750,8
|
|
20241122,133900,1230656650,36750,36750,36800,36750,132
|
|
20241122,133800,1225802500,36800,36800,36800,36750,72
|
|
20241122,133700,1223152950,36800,36700,36800,36700,104
|
|
20241122,133600,1219325850,36700,36700,36700,36700,1
|
|
20241122,133500,1219289150,36750,36750,36750,36700,5
|
|
20241122,133400,1219105500,36750,36750,36750,36750,144
|
|
20241122,133300,1213813500,36700,36750,36750,36700,12
|
|
20241122,133200,1213372550,36700,36700,36700,36700,2
|
|
20241122,133100,1213299150,36750,36750,36750,36750,1
|
|
20241122,133000,1213262400,36700,36700,36800,36600,1120
|
|
20241122,132900,1172205250,36750,36800,36800,36700,12
|
|
20241122,132800,1171764100,36700,36800,36800,36700,44
|
|
20241122,132700,1170148850,36750,36750,36750,36750,10
|
|
20241122,132600,1169781350,36700,36700,36800,36700,145
|
|
20241122,132500,1164448500,36750,36700,36750,36700,252
|
|
20241122,132400,1155197050,36750,36750,36750,36750,44
|
|
20241122,132300,1153580050,36750,36700,36750,36700,24
|
|
20241122,132200,1152699200,36750,36700,36750,36700,510
|
|
20241122,132100,1133980900,36700,36700,36700,36700,0
|
|
20241122,132000,1133980900,36700,36750,36750,36700,7
|
|
20241122,131900,1133723700,36750,36750,36750,36750,3
|
|
20241122,131800,1133613450,36750,36750,36750,36750,2
|
|
20241122,131700,1133539950,36750,36750,36750,36700,247
|
|
20241122,131600,1124469150,36800,36800,36800,36800,0
|
|
20241122,131500,1124469150,36800,36800,36800,36800,55
|
|
20241122,131400,1122445150,36800,36800,36800,36800,7
|
|
20241122,131300,1122187550,36800,36750,36800,36750,194
|
|
20241122,131200,1115057200,36750,36750,36750,36750,137
|
|
20241122,131100,1110022450,36750,36750,36750,36750,27
|
|
20241122,131000,1109030200,36750,36700,36750,36700,133
|
|
20241122,130900,1104142600,36750,36800,36800,36700,916
|
|
20241122,130800,1070484650,36800,36750,36800,36750,59
|
|
20241122,130700,1068314350,36800,36800,36800,36800,1
|
|
20241122,130600,1068277550,36800,36800,36800,36800,4
|
|
20241122,130500,1068130350,36800,36800,36850,36800,1177
|
|
20241122,130400,1024813950,36850,36850,36850,36850,1
|
|
20241122,130300,1024777100,36850,36850,36850,36850,4
|
|
20241122,130200,1024629700,36850,36850,36850,36850,1
|
|
20241122,130100,1024592850,36800,36850,36850,36800,35
|
|
20241122,130000,1023304600,36850,36850,36850,36850,5
|
|
20241122,125900,1023120350,36850,36850,36850,36850,0
|
|
20241122,125800,1023120350,36850,36850,36850,36800,10
|
|
20241122,125700,1022752250,36850,36850,36850,36850,21
|
|
20241122,125600,1021978400,36850,36850,36850,36850,22
|
|
20241122,125500,1021167700,36850,36850,36850,36850,23
|
|
20241122,125400,1020320150,36850,36850,36850,36850,0
|
|
20241122,125300,1020320150,36850,36850,36850,36850,30
|
|
20241122,125200,1019214650,36850,36850,36850,36850,173
|
|
20241122,125100,1012839600,36900,36900,36900,36900,0
|
|
20241122,125000,1012839600,36900,36900,36900,36900,1
|
|
20241122,124900,1012802700,36900,36900,36900,36900,0
|
|
20241122,124800,1012802700,36900,36850,36900,36850,95
|
|
20241122,124700,1009301700,36850,36850,36850,36850,0
|
|
20241122,124600,1009301700,36850,36850,36850,36850,0
|
|
20241122,124500,1009301700,36850,36850,36850,36850,1
|
|
20241122,124400,1009264850,36900,36900,36900,36850,24
|
|
20241122,124300,1008380050,36900,36850,36900,36800,62
|
|
20241122,124200,1006095550,36850,36850,36850,36850,1
|
|
20241122,124100,1006058700,36800,36800,36800,36800,0
|
|
20241122,124000,1006058700,36800,36850,36850,36800,51
|
|
20241122,123900,1004179400,36850,36850,36850,36850,5
|
|
20241122,123800,1003995150,36850,36850,36850,36850,0
|
|
20241122,123700,1003995150,36850,36850,36850,36850,2
|
|
20241122,123600,1003921450,36850,36900,36900,36850,63
|
|
20241122,123500,1001599850,36900,36900,36900,36900,0
|
|
20241122,123400,1001599850,36900,36900,36900,36900,0
|
|
20241122,123300,1001599850,36900,36900,36900,36900,0
|
|
20241122,123200,1001599850,36900,36900,36900,36900,2
|
|
20241122,123100,1001526050,36900,36900,36900,36900,0
|
|
20241122,123000,1001526050,36900,36850,36900,36850,35
|
|
20241122,122900,1000236250,36900,36850,36900,36850,109
|
|
20241122,122800,996219250,36900,36900,36900,36900,9
|
|
20241122,122700,995887150,36900,36900,36900,36900,0
|
|
20241122,122600,995887150,36900,36900,36900,36900,140
|
|
20241122,122500,990721150,36900,36900,36900,36900,45
|
|
20241122,122400,989060650,36900,36900,36900,36900,0
|
|
20241122,122300,989060650,36900,36900,36900,36900,0
|
|
20241122,122200,989060650,36900,36850,36900,36850,11
|
|
20241122,122100,988655250,36900,36900,36900,36900,21
|
|
20241122,122000,987880350,36900,36900,36900,36900,1
|
|
20241122,121900,987843450,36850,36850,36900,36850,25
|
|
20241122,121800,986921950,36850,36850,36850,36850,0
|
|
20241122,121700,986921950,36850,36850,36850,36850,0
|
|
20241122,121600,986921950,36850,36850,36850,36850,36
|
|
20241122,121500,985595350,36900,36900,36900,36900,2
|
|
20241122,121400,985521550,36900,36850,36900,36850,2
|
|
20241122,121300,985447800,36900,36900,36900,36900,2
|
|
20241122,121200,985374000,36850,36850,36850,36850,0
|
|
20241122,121100,985374000,36850,36850,36850,36850,0
|
|
20241122,121000,985374000,36850,36850,36850,36850,3
|
|
20241122,120900,985263450,36900,36900,36900,36900,1
|
|
20241122,120800,985226550,36900,36900,36900,36900,0
|
|
20241122,120700,985226550,36900,36900,36900,36900,0
|
|
20241122,120600,985226550,36900,36900,36900,36900,20
|
|
20241122,120500,984488550,36850,36850,36850,36850,0
|
|
20241122,120400,984488550,36850,36850,36850,36850,12
|
|
20241122,120300,984046350,36850,36850,36900,36850,123
|
|
20241122,120200,979513550,36850,36850,36850,36850,5
|
|
20241122,120100,979329300,36850,36850,36900,36850,47
|
|
20241122,120000,977597300,36850,36900,36900,36850,687
|
|
20241122,115900,952279500,36850,36900,36900,36850,48
|
|
20241122,115800,950509350,36900,36900,36900,36900,1
|
|
20241122,115700,950472450,36900,36850,36900,36850,30
|
|
20241122,115600,949366750,36850,36850,36850,36850,1
|
|
20241122,115500,949329900,36900,36900,36900,36900,3
|
|
20241122,115400,949219200,36850,36850,36850,36850,0
|
|
20241122,115300,949219200,36850,36850,36850,36850,0
|
|
20241122,115200,949219200,36850,36850,36850,36850,0
|
|
20241122,115100,949219200,36850,36850,36850,36850,0
|
|
20241122,115000,949219200,36850,36900,36900,36850,37
|
|
20241122,114900,947854350,36900,36900,36900,36900,0
|
|
20241122,114800,947854350,36900,36900,36900,36900,12
|
|
20241122,114700,947411550,36900,36900,36900,36900,23
|
|
20241122,114600,946562850,36900,36900,36900,36900,0
|
|
20241122,114500,946562850,36900,36900,36900,36900,50
|
|
20241122,114400,944717850,36900,36900,36900,36900,166
|
|
20241122,114300,938592450,36900,36900,36900,36900,0
|
|
20241122,114200,938592450,36900,36900,36900,36900,1
|
|
20241122,114100,938555550,36850,36850,36850,36850,0
|
|
20241122,114000,938555550,36850,36850,36850,36850,1
|
|
20241122,113900,938518700,36900,36900,36900,36900,0
|
|
20241122,113800,938518700,36900,36850,36900,36850,103
|
|
20241122,113700,934722800,36850,36900,36900,36850,73
|
|
20241122,113600,932032700,36900,36900,36900,36900,23
|
|
20241122,113500,931184000,36900,36850,36900,36850,17
|
|
20241122,113400,930556750,36850,36850,36850,36850,58
|
|
20241122,113300,928419450,36850,36850,36850,36850,33
|
|
20241122,113200,927203400,36850,36800,36850,36800,4
|
|
20241122,113100,927056050,36850,36850,36850,36850,0
|
|
20241122,113000,927056050,36850,36850,36850,36850,1
|
|
20241122,112900,927019200,36850,36850,36850,36850,1
|
|
20241122,112800,926982350,36800,36800,36800,36800,20
|
|
20241122,112700,926246350,36800,36800,36850,36800,19
|
|
20241122,112600,925547100,36850,36800,36850,36800,415
|
|
20241122,112500,910274100,36750,36800,36800,36750,91
|
|
20241122,112400,906925900,36800,36800,36800,36800,115
|
|
20241122,112300,902693900,36850,36900,36900,36800,705
|
|
20241122,112200,876742400,36900,36850,36950,36850,441
|
|
20241122,112100,860490850,36950,36900,36950,36900,23
|
|
20241122,112000,859642100,36950,36950,36950,36950,0
|
|
20241122,111900,859642100,36950,36950,36950,36950,0
|
|
20241122,111800,859642100,36950,36950,36950,36950,0
|
|
20241122,111700,859642100,36950,36950,36950,36950,0
|
|
20241122,111600,859642100,36950,36950,36950,36950,12
|
|
20241122,111500,859198700,36950,36900,36950,36900,63
|
|
20241122,111400,856871000,36900,36900,36900,36850,108
|
|
20241122,111300,852888350,36850,36900,36900,36850,632
|
|
20241122,111200,829570050,36950,36950,36950,36950,2
|
|
20241122,111100,829496150,36900,36900,36900,36900,0
|
|
20241122,111000,829496150,36900,36900,36900,36900,140
|
|
20241122,110900,824330150,36950,36950,36950,36950,0
|
|
20241122,110800,824330150,36950,36950,36950,36950,1
|
|
20241122,110700,824293200,36950,36950,36950,36950,2
|
|
20241122,110600,824219300,36950,36950,36950,36950,23
|
|
20241122,110500,823369450,36950,37050,37050,36950,304
|
|
20241122,110400,812136200,37050,37050,37050,37050,0
|
|
20241122,110300,812136200,37050,37050,37050,37050,0
|
|
20241122,110200,812136200,37050,37050,37050,37050,0
|
|
20241122,110100,812136200,37050,37050,37050,37050,7
|
|
20241122,110000,811876850,36950,37100,37100,36950,28
|
|
20241122,105900,810842100,37100,37000,37100,36950,170
|
|
20241122,105800,804556000,37000,37000,37000,36950,958
|
|
20241122,105700,769133350,37000,37000,37000,37000,471
|
|
20241122,105600,751706350,37100,37100,37100,37100,10
|
|
20241122,105500,751335350,37100,37100,37100,37100,10
|
|
20241122,105400,750964350,37100,37100,37100,37100,1
|
|
20241122,105300,750927250,37100,37100,37100,37100,0
|
|
20241122,105200,750927250,37100,37050,37100,37050,22
|
|
20241122,105100,750111750,37050,37050,37050,37050,4
|
|
20241122,105000,749963550,37050,37050,37050,37050,25
|
|
20241122,104900,749037300,37000,37050,37050,37000,8
|
|
20241122,104800,748741200,37050,37050,37050,37050,3
|
|
20241122,104700,748630050,37050,37050,37050,37050,1
|
|
20241122,104600,748593000,37000,37050,37050,37000,167
|
|
20241122,104500,742410650,37050,37050,37050,37000,137
|
|
20241122,104400,737334850,37050,37100,37100,37050,80
|
|
20241122,104300,734370800,37150,37100,37150,37100,362
|
|
20241122,104200,720940550,37100,37100,37100,37100,10
|
|
20241122,104100,720569550,37100,37100,37100,37100,1
|
|
20241122,104000,720532450,37100,37150,37150,37100,59
|
|
20241122,103900,718342900,37150,37150,37150,37150,10
|
|
20241122,103800,717971400,37100,37100,37100,37100,0
|
|
20241122,103700,717971400,37100,37100,37100,37100,100
|
|
20241122,103600,714261400,37150,37150,37150,37150,38
|
|
20241122,103500,712849700,37150,37150,37150,37150,181
|
|
20241122,103400,706125550,37150,37200,37200,37150,33
|
|
20241122,103300,704898000,37200,37100,37200,37100,621
|
|
20241122,103200,681855300,37100,37100,37100,37100,86
|
|
20241122,103100,678664700,37100,37000,37100,37000,983
|
|
20241122,103000,642252600,37000,37000,37000,37000,57
|
|
20241122,102900,640143600,37000,37000,37000,37000,54
|
|
20241122,102800,638145600,37000,37000,37000,37000,17
|
|
20241122,102700,637516600,37000,37000,37000,37000,141
|
|
20241122,102600,632299600,37000,37000,37000,37000,0
|
|
20241122,102500,632299600,37000,37000,37050,37000,66
|
|
20241122,102400,629856600,37000,37000,37000,37000,4
|
|
20241122,102300,629708600,37000,37000,37000,37000,4
|
|
20241122,102200,629560600,37000,37000,37000,37000,118
|
|
20241122,102100,625194600,36950,36950,36950,36950,4
|
|
20241122,102000,625046800,36950,36950,36950,36950,5
|
|
20241122,101900,624862050,37000,37000,37000,37000,2
|
|
20241122,101800,624788050,36950,36950,36950,36950,1
|
|
20241122,101700,624751100,37000,37000,37000,37000,7
|
|
20241122,101600,624492100,36900,36900,36900,36900,116
|
|
20241122,101500,620211700,36900,36900,36900,36900,3
|
|
20241122,101400,620101000,36900,36950,36950,36900,51
|
|
20241122,101300,618216700,36900,36900,36900,36900,56
|
|
20241122,101200,616150300,36900,36900,36900,36900,50
|
|
20241122,101100,614305300,37000,37000,37000,37000,90
|
|
20241122,101000,610975300,36950,36950,36950,36950,374
|
|
20241122,100900,597156000,37000,37000,37000,37000,0
|
|
20241122,100800,597156000,37000,37000,37000,37000,5
|
|
20241122,100700,596971000,37000,37000,37000,37000,0
|
|
20241122,100600,596971000,37000,37000,37000,37000,4
|
|
20241122,100500,596823000,36950,36950,36950,36950,0
|
|
20241122,100400,596823000,36950,36950,36950,36950,33
|
|
20241122,100300,595603650,36950,37000,37000,36950,30
|
|
20241122,100200,594495100,37000,37000,37000,37000,0
|
|
20241122,100100,594495100,37000,37000,37000,37000,1
|
|
20241122,100000,594458100,36950,37000,37000,36950,5
|
|
20241122,095900,594273200,36950,36950,36950,36950,10
|
|
20241122,095800,593903700,36950,36950,36950,36950,2
|
|
20241122,095700,593829800,36900,36900,36900,36900,1
|
|
20241122,095600,593792900,36900,36900,36900,36900,28
|
|
20241122,095500,592759700,36900,36900,36900,36900,23
|
|
20241122,095400,591911000,36900,36900,36900,36900,222
|
|
20241122,095300,583719200,36900,36900,36900,36900,0
|
|
20241122,095200,583719200,36900,36900,36900,36900,0
|
|
20241122,095100,583719200,36900,36900,36900,36900,3
|
|
20241122,095000,583608500,36900,36900,36900,36900,210
|
|
20241122,094900,575859500,36900,36950,36950,36900,208
|
|
20241122,094800,568177200,37000,37000,37000,37000,0
|
|
20241122,094700,568177200,37000,37000,37000,37000,0
|
|
20241122,094600,568177200,37000,37000,37000,37000,10
|
|
20241122,094500,567807200,37000,37000,37000,37000,0
|
|
20241122,094400,567807200,37000,37000,37000,37000,233
|
|
20241122,094300,559186200,36900,36900,36900,36850,162
|
|
20241122,094200,553208450,36900,36900,36900,36900,152
|
|
20241122,094100,547599650,37000,37050,37050,36800,1470
|
|
20241122,094000,493307550,37050,37100,37100,37050,15
|
|
20241122,093900,492751750,37100,37100,37100,37100,1
|
|
20241122,093800,492714650,37050,37050,37050,37050,374
|
|
20241122,093700,478857950,37050,37050,37050,37050,3
|
|
20241122,093600,478746800,37050,37050,37050,37050,316
|
|
20241122,093500,467039000,37050,37050,37050,37050,1
|
|
20241122,093400,467001950,37100,37100,37100,37100,33
|
|
20241122,093300,465777650,37100,37100,37100,37100,30
|
|
20241122,093200,464664650,36950,37100,37100,36950,10
|
|
20241122,093100,464294700,37100,37100,37100,37100,0
|
|
20241122,093000,464294700,37100,37000,37100,37000,127
|
|
20241122,092900,459586650,37000,37050,37050,37000,261
|
|
20241122,092800,449928100,37050,37050,37100,37050,347
|
|
20241122,092700,437071500,37050,37050,37100,37000,132
|
|
20241122,092600,432179650,37200,36950,37200,36950,1951
|
|
20241122,092500,360066050,36950,36900,36950,36900,344
|
|
20241122,092400,347368750,36900,36900,36900,36900,30
|
|
20241122,092300,346261750,36950,36950,36950,36950,282
|
|
20241122,092200,335841850,36900,36900,36900,36900,88
|
|
20241122,092100,332594650,36900,36900,36950,36900,78
|
|
20241122,092000,329716350,36900,36950,36950,36900,1290
|
|
20241122,091900,282051100,36950,36900,36950,36900,195
|
|
20241122,091800,274855550,36900,36850,36900,36850,298
|
|
20241122,091700,263873350,36900,36900,36900,36900,1
|
|
20241122,091600,263836450,36900,36850,36900,36750,645
|
|
20241122,091500,240108400,36850,37000,37000,36850,713
|
|
20241122,091400,213797350,36950,37000,37000,36950,269
|
|
20241122,091300,203854350,37000,37000,37000,37000,11
|
|
20241122,091200,203447350,37000,37000,37000,37000,9
|
|
20241122,091100,203114350,37000,37000,37000,36950,110
|
|
20241122,091000,199049250,36950,37000,37050,36950,203
|
|
20241122,090900,191538350,36950,37000,37000,36950,14
|
|
20241122,090800,191020450,37000,37000,37050,37000,10
|
|
20241122,090700,190650300,37050,37000,37050,37000,32
|
|
20241122,090600,189465850,36900,37000,37150,36900,155
|
|
20241122,090500,183732600,37150,36950,37500,36950,1191
|
|
20241122,090400,139385000,36950,37000,37000,36950,190
|
|
20241122,090300,132355100,36900,37000,37050,36900,582
|
|
20241122,090200,110826400,37000,37100,37100,37000,2043
|
|
20241122,090100,35144350,37100,37050,37100,36900,755
|
|
20241122,090000,7252150,37050,37000,37050,37000,195
|