583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,184000,4261225400,25450,25450,25450,25450,4195
|
|
20241112,183900,4261225400,25450,25450,25450,25450,0
|
|
20241112,183800,4261225400,25450,25450,25450,25450,0
|
|
20241112,183700,4261225400,25450,25450,25450,25450,0
|
|
20241112,183600,4261225400,25450,25450,25450,25450,0
|
|
20241112,183500,4261225400,25450,25450,25450,25450,0
|
|
20241112,183400,4261225400,25450,25450,25450,25450,0
|
|
20241112,183300,4261225400,25450,25450,25450,25450,0
|
|
20241112,183200,4261225400,25450,25450,25450,25450,0
|
|
20241112,183100,4261225400,25450,25450,25450,25450,0
|
|
20241112,183000,4261225400,25450,25450,25450,25450,0
|
|
20241112,182900,4261225400,25450,25450,25450,25450,0
|
|
20241112,182800,4261225400,25450,25450,25450,25450,0
|
|
20241112,182700,4261225400,25450,25450,25450,25450,0
|
|
20241112,182600,4261225400,25450,25450,25450,25450,0
|
|
20241112,182500,4261225400,25450,25450,25450,25450,0
|
|
20241112,182400,4261225400,25450,25450,25450,25450,0
|
|
20241112,182300,4261225400,25450,25450,25450,25450,0
|
|
20241112,182200,4261225400,25450,25450,25450,25450,0
|
|
20241112,182100,4261225400,25450,25450,25450,25450,0
|
|
20241112,182000,4261225400,25450,25450,25450,25450,0
|
|
20241112,181900,4261225400,25450,25450,25450,25450,0
|
|
20241112,181800,4261225400,25450,25450,25450,25450,0
|
|
20241112,181700,4261225400,25450,25450,25450,25450,0
|
|
20241112,181600,4261225400,25450,25450,25450,25450,0
|
|
20241112,181500,4261225400,25450,25450,25450,25450,0
|
|
20241112,181400,4261225400,25450,25450,25450,25450,0
|
|
20241112,181300,4261225400,25450,25450,25450,25450,0
|
|
20241112,181200,4261225400,25450,25450,25450,25450,0
|
|
20241112,181100,4261225400,25450,25450,25450,25450,0
|
|
20241112,181000,4261225400,25450,25450,25450,25450,4195
|
|
20241112,180900,4261225400,25450,25450,25450,25450,0
|
|
20241112,180800,4261225400,25450,25450,25450,25450,0
|
|
20241112,180700,4261225400,25450,25450,25450,25450,0
|
|
20241112,180600,4261225400,25450,25450,25450,25450,0
|
|
20241112,180500,4261225400,25450,25450,25450,25450,0
|
|
20241112,180400,4261225400,25450,25450,25450,25450,0
|
|
20241112,180300,4261225400,25450,25450,25450,25450,0
|
|
20241112,180200,4261225400,25450,25450,25450,25450,0
|
|
20241112,180100,4261225400,25450,25450,25450,25450,0
|
|
20241112,180000,4261225400,25450,25450,25450,25450,0
|
|
20241112,175900,4261225400,25450,25450,25450,25450,0
|
|
20241112,175800,4261225400,25450,25450,25450,25450,0
|
|
20241112,175700,4261225400,25450,25450,25450,25450,0
|
|
20241112,175600,4261225400,25450,25450,25450,25450,0
|
|
20241112,175500,4261225400,25450,25450,25450,25450,0
|
|
20241112,175400,4261225400,25450,25450,25450,25450,0
|
|
20241112,175300,4261225400,25450,25450,25450,25450,0
|
|
20241112,175200,4261225400,25450,25450,25450,25450,0
|
|
20241112,175100,4261225400,25450,25450,25450,25450,0
|
|
20241112,175000,4261225400,25450,25450,25450,25450,0
|
|
20241112,174900,4261225400,25450,25450,25450,25450,0
|
|
20241112,174800,4261225400,25450,25450,25450,25450,0
|
|
20241112,174700,4261225400,25450,25450,25450,25450,0
|
|
20241112,174600,4261225400,25450,25450,25450,25450,0
|
|
20241112,174500,4261225400,25450,25450,25450,25450,0
|
|
20241112,174400,4261225400,25450,25450,25450,25450,0
|
|
20241112,174300,4261225400,25450,25450,25450,25450,0
|
|
20241112,174200,4261225400,25450,25450,25450,25450,0
|
|
20241112,174100,4261225400,25450,25450,25450,25450,0
|
|
20241112,174000,4261225400,25450,25450,25450,25450,4195
|
|
20241112,173900,4261225400,25450,25450,25450,25450,0
|
|
20241112,173800,4261225400,25450,25450,25450,25450,0
|
|
20241112,173700,4261225400,25450,25450,25450,25450,0
|
|
20241112,173600,4261225400,25450,25450,25450,25450,0
|
|
20241112,173500,4261225400,25450,25450,25450,25450,0
|
|
20241112,173400,4261225400,25450,25450,25450,25450,0
|
|
20241112,173300,4261225400,25450,25450,25450,25450,0
|
|
20241112,173200,4261225400,25450,25450,25450,25450,0
|
|
20241112,173100,4261225400,25450,25450,25450,25450,0
|
|
20241112,173000,4261225400,25450,25450,25450,25450,0
|
|
20241112,172900,4261225400,25450,25450,25450,25450,0
|
|
20241112,172800,4261225400,25450,25450,25450,25450,0
|
|
20241112,172700,4261225400,25450,25450,25450,25450,0
|
|
20241112,172600,4261225400,25450,25450,25450,25450,0
|
|
20241112,172500,4261225400,25450,25450,25450,25450,0
|
|
20241112,172400,4261225400,25450,25450,25450,25450,0
|
|
20241112,172300,4261225400,25450,25450,25450,25450,0
|
|
20241112,172200,4261225400,25450,25450,25450,25450,0
|
|
20241112,172100,4261225400,25450,25450,25450,25450,0
|
|
20241112,172000,4261225400,25450,25450,25450,25450,0
|
|
20241112,171900,4261225400,25450,25450,25450,25450,0
|
|
20241112,171800,4261225400,25450,25450,25450,25450,0
|
|
20241112,171700,4261225400,25450,25450,25450,25450,0
|
|
20241112,171600,4261225400,25450,25450,25450,25450,0
|
|
20241112,171500,4261225400,25450,25450,25450,25450,0
|
|
20241112,171400,4261225400,25450,25450,25450,25450,0
|
|
20241112,171300,4261225400,25450,25450,25450,25450,0
|
|
20241112,171200,4261225400,25450,25450,25450,25450,0
|
|
20241112,171100,4261225400,25450,25450,25450,25450,0
|
|
20241112,171000,4261225400,25450,25450,25450,25450,4195
|
|
20241112,170900,4261225400,25450,25450,25450,25450,0
|
|
20241112,170800,4261225400,25450,25450,25450,25450,0
|
|
20241112,170700,4261225400,25450,25450,25450,25450,0
|
|
20241112,170600,4261225400,25450,25450,25450,25450,0
|
|
20241112,170500,4261225400,25450,25450,25450,25450,0
|
|
20241112,170400,4261225400,25450,25450,25450,25450,0
|
|
20241112,170300,4261225400,25450,25450,25450,25450,0
|
|
20241112,170200,4261225400,25450,25450,25450,25450,0
|
|
20241112,170100,4261225400,25450,25450,25450,25450,0
|
|
20241112,170000,4261225400,25450,25450,25450,25450,0
|
|
20241112,165900,4261225400,25450,25450,25450,25450,0
|
|
20241112,165800,4261225400,25450,25450,25450,25450,0
|
|
20241112,165700,4261225400,25450,25450,25450,25450,0
|
|
20241112,165600,4261225400,25450,25450,25450,25450,0
|
|
20241112,165500,4261225400,25450,25450,25450,25450,0
|
|
20241112,165400,4261225400,25450,25450,25450,25450,0
|
|
20241112,165300,4261225400,25450,25450,25450,25450,0
|
|
20241112,165200,4261225400,25450,25450,25450,25450,0
|
|
20241112,165100,4261225400,25450,25450,25450,25450,0
|
|
20241112,165000,4261225400,25450,25450,25450,25450,0
|
|
20241112,164900,4261225400,25450,25450,25450,25450,0
|
|
20241112,164800,4261225400,25450,25450,25450,25450,0
|
|
20241112,164700,4261225400,25450,25450,25450,25450,0
|
|
20241112,164600,4261225400,25450,25450,25450,25450,0
|
|
20241112,164500,4261225400,25450,25450,25450,25450,0
|
|
20241112,164400,4261225400,25450,25450,25450,25450,0
|
|
20241112,164300,4261225400,25450,25450,25450,25450,0
|
|
20241112,164200,4261225400,25450,25450,25450,25450,0
|
|
20241112,164100,4261225400,25450,25450,25450,25450,0
|
|
20241112,164000,4261225400,25450,25450,25450,25450,4195
|
|
20241112,163900,4261225400,25450,25450,25450,25450,0
|
|
20241112,163800,4261225400,25450,25450,25450,25450,0
|
|
20241112,163700,4261225400,25450,25450,25450,25450,0
|
|
20241112,163600,4261225400,25450,25450,25450,25450,0
|
|
20241112,163500,4261225400,25450,25450,25450,25450,0
|
|
20241112,163400,4261225400,25450,25450,25450,25450,0
|
|
20241112,163300,4261225400,25450,25450,25450,25450,0
|
|
20241112,163200,4261225400,25450,25450,25450,25450,0
|
|
20241112,163100,4261225400,25450,25450,25450,25450,0
|
|
20241112,163000,4261225400,25450,25450,25450,25450,0
|
|
20241112,162900,4261225400,25450,25450,25450,25450,0
|
|
20241112,162800,4261225400,25450,25450,25450,25450,0
|
|
20241112,162700,4261225400,25450,25450,25450,25450,0
|
|
20241112,162600,4261225400,25450,25450,25450,25450,0
|
|
20241112,162500,4261225400,25450,25450,25450,25450,0
|
|
20241112,162400,4261225400,25450,25450,25450,25450,0
|
|
20241112,162300,4261225400,25450,25450,25450,25450,0
|
|
20241112,162200,4261225400,25450,25450,25450,25450,0
|
|
20241112,162100,4261225400,25450,25450,25450,25450,0
|
|
20241112,162000,4261225400,25450,25450,25450,25450,0
|
|
20241112,161900,4261225400,25450,25450,25450,25450,0
|
|
20241112,161800,4261225400,25450,25450,25450,25450,0
|
|
20241112,161700,4261225400,25450,25450,25450,25450,0
|
|
20241112,161600,4261225400,25450,25450,25450,25450,0
|
|
20241112,161500,4261225400,25450,25450,25450,25450,0
|
|
20241112,161400,4261225400,25450,25450,25450,25450,0
|
|
20241112,161300,4261225400,25450,25450,25450,25450,0
|
|
20241112,161200,4261225400,25450,25450,25450,25450,0
|
|
20241112,161100,4261225400,25450,25450,25450,25450,0
|
|
20241112,161000,4261225400,25450,25450,25450,25450,4195
|
|
20241112,160900,4261225400,25450,25450,25450,25450,0
|
|
20241112,160800,4261225400,25450,25450,25450,25450,0
|
|
20241112,160700,4261225400,25450,25450,25450,25450,0
|
|
20241112,160600,4261225400,25450,25450,25450,25450,0
|
|
20241112,160500,4261225400,25450,25450,25450,25450,0
|
|
20241112,160400,4261225400,25450,25450,25450,25450,0
|
|
20241112,160300,4261225400,25450,25450,25450,25450,0
|
|
20241112,160200,4261225400,25450,25450,25450,25450,0
|
|
20241112,160100,4261225400,25450,25450,25450,25450,0
|
|
20241112,160000,4261225400,25450,25450,25450,25450,0
|
|
20241112,155900,4261225400,25450,25450,25450,25450,0
|
|
20241112,155800,4261225400,25450,25450,25450,25450,0
|
|
20241112,155700,4261225400,25450,25450,25450,25450,0
|
|
20241112,155600,4261225400,25450,25450,25450,25450,0
|
|
20241112,155500,4261225400,25450,25450,25450,25450,0
|
|
20241112,155400,4261225400,25450,25450,25450,25450,0
|
|
20241112,155300,4261225400,25450,25450,25450,25450,0
|
|
20241112,155200,4261225400,25450,25450,25450,25450,0
|
|
20241112,155100,4261225400,25450,25450,25450,25450,0
|
|
20241112,155000,4261225400,25450,25450,25450,25450,0
|
|
20241112,154900,4261225400,25450,25450,25450,25450,0
|
|
20241112,154800,4261225400,25450,25450,25450,25450,0
|
|
20241112,154700,4261225400,25450,25450,25450,25450,0
|
|
20241112,154600,4261225400,25450,25450,25450,25450,0
|
|
20241112,154500,4261225400,25450,25450,25450,25450,0
|
|
20241112,154400,4261225400,25450,25450,25450,25450,0
|
|
20241112,154300,4261225400,25450,25450,25450,25450,0
|
|
20241112,154200,4261225400,25450,25450,25450,25450,0
|
|
20241112,154100,4261225400,25450,25450,25450,25450,0
|
|
20241112,154000,4261225400,25450,25450,25450,25450,4195
|
|
20241112,153900,4261225400,25450,25450,25450,25450,0
|
|
20241112,153800,4261225400,25450,25450,25450,25450,0
|
|
20241112,153700,4261225400,25450,25450,25450,25450,0
|
|
20241112,153600,4261225400,25450,25450,25450,25450,0
|
|
20241112,153500,4261225400,25450,25450,25450,25450,0
|
|
20241112,153400,4261225400,25450,25450,25450,25450,0
|
|
20241112,153300,4261225400,25450,25450,25450,25450,0
|
|
20241112,153200,4261225400,25450,25450,25450,25450,0
|
|
20241112,153100,4261225400,25450,25450,25450,25450,0
|
|
20241112,153000,4261225400,25450,25450,25450,25450,4195
|
|
20241112,152900,4154462650,25550,25550,25550,25550,0
|
|
20241112,152800,4154462650,25550,25550,25550,25550,0
|
|
20241112,152700,4154462650,25550,25550,25550,25550,0
|
|
20241112,152600,4154462650,25550,25550,25550,25550,0
|
|
20241112,152500,4154462650,25550,25550,25550,25550,0
|
|
20241112,152400,4154462650,25550,25550,25550,25550,0
|
|
20241112,152300,4154462650,25550,25550,25550,25550,0
|
|
20241112,152200,4154462650,25550,25550,25550,25550,0
|
|
20241112,152100,4154462650,25550,25550,25550,25550,0
|
|
20241112,152000,4154462650,25550,25550,25550,25550,0
|
|
20241112,151900,4154462650,25550,25550,25550,25500,204
|
|
20241112,151800,4149255150,25500,25550,25550,25500,200
|
|
20241112,151700,4144148200,25500,25500,25500,25450,1377
|
|
20241112,151600,4109088150,25500,25500,25550,25450,1108
|
|
20241112,151500,4080834650,25550,25550,25550,25500,65
|
|
20241112,151400,4079173950,25600,25500,25600,25500,1095
|
|
20241112,151300,4051194550,25550,25550,25550,25500,673
|
|
20241112,151200,4034007550,25550,25550,25550,25500,52
|
|
20241112,151100,4032679000,25600,25600,25600,25500,980
|
|
20241112,151000,4007659900,25550,25500,25550,25500,572
|
|
20241112,150900,3993048050,25550,25600,25600,25500,76
|
|
20241112,150800,3991106450,25600,25550,25600,25500,713
|
|
20241112,150700,3972897200,25550,25600,25600,25550,199
|
|
20241112,150600,3967809950,25600,25600,25600,25550,157
|
|
20241112,150500,3963795500,25600,25600,25600,25550,221
|
|
20241112,150400,3958141250,25600,25550,25600,25550,193
|
|
20241112,150300,3953206550,25600,25600,25600,25500,832
|
|
20241112,150200,3931957950,25550,25600,25600,25500,3045
|
|
20241112,150100,3854177250,25600,25600,25600,25550,201
|
|
20241112,150000,3849040000,25500,25550,25550,25500,651
|
|
20241112,145900,3832411250,25550,25550,25550,25500,174
|
|
20241112,145800,3827966650,25600,25550,25600,25550,95
|
|
20241112,145700,3825536700,25550,25550,25600,25500,1444
|
|
20241112,145600,3788691900,25550,25600,25650,25550,1042
|
|
20241112,145500,3762029700,25600,25600,25650,25600,136
|
|
20241112,145400,3758547400,25650,25700,25700,25650,232
|
|
20241112,145300,3752595200,25700,25750,25750,25700,493
|
|
20241112,145200,3739916200,25750,25700,25750,25700,119
|
|
20241112,145100,3736854650,25700,25750,25800,25700,79
|
|
20241112,145000,3734819350,25750,25700,25800,25700,266
|
|
20241112,144900,3727975900,25750,25700,25800,25650,289
|
|
20241112,144800,3720543450,25650,25800,25850,25650,281
|
|
20241112,144700,3713321800,25750,25800,25800,25700,181
|
|
20241112,144600,3708654850,25700,25800,25800,25700,321
|
|
20241112,144500,3700392800,25700,25700,25750,25700,450
|
|
20241112,144400,3688815800,25700,25650,25750,25650,411
|
|
20241112,144300,3678250950,25650,25750,25750,25650,152
|
|
20241112,144200,3674346050,25750,25700,25750,25600,765
|
|
20241112,144100,3654729850,25750,25650,25750,25650,107
|
|
20241112,144000,3651978050,25700,25700,25700,25600,373
|
|
20241112,143900,3642406250,25650,25700,25750,25650,124
|
|
20241112,143800,3639218300,25700,25700,25750,25700,297
|
|
20241112,143700,3631581700,25750,25700,25800,25700,377
|
|
20241112,143600,3621887450,25650,25750,25750,25650,247
|
|
20241112,143500,3615533150,25750,25600,25750,25600,851
|
|
20241112,143400,3593681400,25650,25650,25650,25600,335
|
|
20241112,143300,3585100250,25700,25700,25700,25600,707
|
|
20241112,143200,3566971000,25700,25650,25700,25650,444
|
|
20241112,143100,3555578400,25700,25650,25700,25650,338
|
|
20241112,143000,3546900400,25700,25700,25700,25650,513
|
|
20241112,142900,3533719700,25700,25700,25700,25650,307
|
|
20241112,142800,3525840350,25650,25700,25700,25650,66
|
|
20241112,142700,3524145350,25700,25700,25750,25650,442
|
|
20241112,142600,3512783450,25700,25750,25750,25650,117
|
|
20241112,142500,3509776550,25700,25700,25750,25700,415
|
|
20241112,142400,3499106600,25700,25700,25800,25700,275
|
|
20241112,142300,3492026700,25750,25800,25800,25750,531
|
|
20241112,142200,3478353400,25800,25850,25900,25750,491
|
|
20241112,142100,3465683400,25850,25850,25850,25800,302
|
|
20241112,142000,3457886950,25800,25850,25850,25800,52
|
|
20241112,141900,3456542950,25800,25800,25900,25800,215
|
|
20241112,141800,3450993450,25850,25850,25900,25800,199
|
|
20241112,141700,3445849050,25900,25800,25900,25800,54
|
|
20241112,141600,3444451200,25800,25850,25850,25800,315
|
|
20241112,141500,3436316900,25850,25900,25900,25800,96
|
|
20241112,141400,3433835650,25850,25800,25900,25800,115
|
|
20241112,141300,3430861400,25800,25850,25900,25800,177
|
|
20241112,141200,3426284100,25800,25800,25900,25800,711
|
|
20241112,141100,3407919100,25850,25850,25850,25750,169
|
|
20241112,141000,3403558800,25850,25850,25850,25800,1071
|
|
20241112,140900,3375914400,25850,25850,25850,25800,94
|
|
20241112,140800,3373484550,25800,25850,25900,25800,189
|
|
20241112,140700,3368594450,25850,25900,25950,25800,527
|
|
20241112,140600,3354980850,25950,25950,25950,25900,78
|
|
20241112,140500,3352957750,25950,25850,25950,25850,471
|
|
20241112,140400,3340764600,25850,25950,25950,25850,1095
|
|
20241112,140300,3312404150,25900,26000,26000,25900,171
|
|
20241112,140200,3307965950,26000,25950,26000,25950,231
|
|
20241112,140100,3301970250,26000,25900,26000,25900,99
|
|
20241112,140000,3299401300,25900,25900,25950,25900,248
|
|
20241112,135900,3292974250,26000,25950,26050,25900,366
|
|
20241112,135800,3283485600,25950,25900,25950,25900,88
|
|
20241112,135700,3281202350,25900,25900,25950,25850,332
|
|
20241112,135600,3272611050,25900,25950,25950,25850,333
|
|
20241112,135500,3263982500,26000,26000,26050,25950,553
|
|
20241112,135400,3249608900,26000,26000,26000,25950,251
|
|
20241112,135300,3243093100,26000,25900,26000,25900,243
|
|
20241112,135200,3236793400,26000,26050,26050,25900,938
|
|
20241112,135100,3212460150,26050,26000,26050,26000,233
|
|
20241112,135000,3206399100,26000,26000,26050,25950,1512
|
|
20241112,134900,3167160950,26000,26150,26150,25950,2596
|
|
20241112,134800,3099723200,26150,26150,26150,26100,72
|
|
20241112,134700,3097840500,26100,26100,26150,26100,58
|
|
20241112,134600,3096324200,26000,26100,26150,26000,3608
|
|
20241112,134500,3002359400,26100,26150,26150,26050,2419
|
|
20241112,134400,2939315500,26150,26050,26150,26050,655
|
|
20241112,134300,2922227250,26050,26050,26150,26050,128
|
|
20241112,134200,2918885950,26050,26150,26150,26050,2154
|
|
20241112,134100,2862663800,26100,26250,26300,26100,4806
|
|
20241112,134000,2736908150,26250,26300,26350,26250,67
|
|
20241112,133900,2735144650,26300,26300,26350,26300,88
|
|
20241112,133800,2732826150,26300,26300,26350,26300,115
|
|
20241112,133700,2729798850,26300,26300,26300,26250,118
|
|
20241112,133600,2726695700,26300,26300,26350,26250,51
|
|
20241112,133500,2725352850,26300,26300,26300,26250,76
|
|
20241112,133400,2723354450,26300,26250,26300,26250,76
|
|
20241112,133300,2721355750,26250,26300,26300,26250,52
|
|
20241112,133200,2719988350,26300,26250,26300,26250,87
|
|
20241112,133100,2717700550,26250,26250,26300,26250,302
|
|
20241112,133000,2709768250,26300,26300,26300,26250,246
|
|
20241112,132900,2703306250,26300,26300,26300,26250,36
|
|
20241112,132800,2702359500,26300,26250,26300,26250,95
|
|
20241112,132700,2699861500,26350,26300,26350,26300,547
|
|
20241112,132600,2685472150,26300,26350,26350,26300,61
|
|
20241112,132500,2683865150,26350,26300,26350,26250,81
|
|
20241112,132400,2681733900,26250,26300,26300,26250,194
|
|
20241112,132300,2676631950,26300,26350,26350,26300,153
|
|
20241112,132200,2672606900,26350,26350,26350,26300,80
|
|
20241112,132100,2670498950,26300,26300,26350,26250,155
|
|
20241112,132000,2666422450,26300,26250,26300,26250,66
|
|
20241112,131900,2664686800,26300,26300,26300,26250,82
|
|
20241112,131800,2662530450,26300,26250,26350,26250,49
|
|
20241112,131700,2661241650,26300,26300,26300,26250,80
|
|
20241112,131600,2659137950,26300,26350,26350,26250,134
|
|
20241112,131500,2655611950,26350,26350,26350,26300,73
|
|
20241112,131400,2653688450,26350,26300,26350,26250,141
|
|
20241112,131300,2649979950,26300,26300,26350,26250,60
|
|
20241112,131200,2648401700,26250,26350,26350,26250,738
|
|
20241112,131100,2629018650,26350,26300,26350,26300,60
|
|
20241112,131000,2627437850,26350,26350,26350,26300,109
|
|
20241112,130900,2624566050,26350,26300,26350,26300,68
|
|
20241112,130800,2622776550,26300,26300,26300,26250,215
|
|
20241112,130700,2617122150,26300,26350,26400,26300,275
|
|
20241112,130600,2609882650,26400,26350,26400,26350,55
|
|
20241112,130500,2608430800,26350,26450,26450,26350,96
|
|
20241112,130400,2605896400,26450,26400,26450,26400,36
|
|
20241112,130300,2604944450,26400,26400,26450,26400,110
|
|
20241112,130200,2602038300,26400,26400,26400,26350,334
|
|
20241112,130100,2593231600,26400,26400,26400,26400,80
|
|
20241112,130000,2591119600,26350,26400,26400,26300,210
|
|
20241112,125900,2585585750,26300,26300,26400,26300,1177
|
|
20241112,125800,2554585050,26250,26350,26350,26250,71
|
|
20241112,125700,2552716700,26350,26300,26350,26300,1059
|
|
20241112,125600,2524861700,26350,26400,26400,26300,133
|
|
20241112,125500,2521356750,26400,26400,26400,26350,474
|
|
20241112,125400,2508865000,26400,26400,26400,26350,669
|
|
20241112,125300,2491230400,26350,26450,26500,26350,429
|
|
20241112,125200,2479898550,26400,26350,26400,26350,515
|
|
20241112,125100,2466308300,26400,26400,26400,26350,72
|
|
20241112,125000,2464407700,26400,26400,26450,26350,465
|
|
20241112,124900,2452140350,26400,26400,26450,26400,101
|
|
20241112,124800,2449471550,26400,26450,26450,26400,64
|
|
20241112,124700,2447779050,26450,26450,26500,26450,104
|
|
20241112,124600,2445025400,26450,26400,26450,26400,84
|
|
20241112,124500,2442804100,26450,26400,26450,26400,80
|
|
20241112,124400,2440688250,26450,26550,26550,26450,271
|
|
20241112,124300,2433502600,26550,26500,26550,26450,158
|
|
20241112,124200,2429315850,26550,26500,26600,26450,1014
|
|
20241112,124100,2402402200,26550,26500,26550,26500,45
|
|
20241112,124000,2401208250,26550,26550,26550,26500,124
|
|
20241112,123900,2397920500,26550,26500,26550,26500,281
|
|
20241112,123800,2390472850,26500,26550,26600,26500,632
|
|
20241112,123700,2373685550,26500,26550,26550,26500,49
|
|
20241112,123600,2372384900,26500,26500,26550,26500,288
|
|
20241112,123500,2364750650,26550,26550,26550,26500,110
|
|
20241112,123400,2361832150,26500,26550,26550,26500,70
|
|
20241112,123300,2359974000,26550,26550,26600,26500,206
|
|
20241112,123200,2354504450,26500,26550,26550,26500,73
|
|
20241112,123100,2352566550,26500,26550,26550,26500,82
|
|
20241112,123000,2350390150,26550,26600,26600,26500,79
|
|
20241112,122900,2348290700,26600,26450,26600,26450,205
|
|
20241112,122800,2342849900,26500,26450,26500,26400,239
|
|
20241112,122700,2336526000,26450,26400,26450,26400,227
|
|
20241112,122600,2330522150,26450,26450,26450,26400,93
|
|
20241112,122500,2328062350,26400,26450,26450,26400,45
|
|
20241112,122400,2326872400,26450,26500,26500,26400,76
|
|
20241112,122300,2324859700,26500,26450,26500,26450,53
|
|
20241112,122200,2323457700,26400,26450,26450,26400,722
|
|
20241112,122100,2304381150,26500,26450,26500,26450,59
|
|
20241112,122000,2302817850,26500,26500,26500,26450,39
|
|
20241112,121900,2301784650,26500,26550,26550,26500,77
|
|
20241112,121800,2299743850,26500,26500,26550,26500,124
|
|
20241112,121700,2296454950,26500,26500,26550,26500,72
|
|
20241112,121600,2294545400,26500,26600,26600,26500,179
|
|
20241112,121500,2289790200,26600,26600,26600,26550,107
|
|
20241112,121400,2286945250,26600,26600,26600,26550,47
|
|
20241112,121300,2285696700,26600,26600,26650,26550,133
|
|
20241112,121200,2282158500,26650,26650,26650,26600,116
|
|
20241112,121100,2279067150,26650,26550,26650,26550,61
|
|
20241112,121000,2277443350,26600,26650,26650,26550,281
|
|
20241112,120900,2269967100,26650,26600,26650,26600,94
|
|
20241112,120800,2267462300,26650,26600,26650,26600,54
|
|
20241112,120700,2266023700,26650,26650,26700,26600,102
|
|
20241112,120600,2263305450,26650,26650,26700,26600,1909
|
|
20241112,120500,2212405650,26600,26500,26600,26500,448
|
|
20241112,120400,2200497950,26550,26550,26550,26500,251
|
|
20241112,120300,2193844700,26550,26550,26550,26500,125
|
|
20241112,120200,2190526350,26550,26500,26550,26500,85
|
|
20241112,120100,2188269850,26550,26600,26600,26550,71
|
|
20241112,120000,2186382600,26600,26500,26600,26500,76
|
|
20241112,115900,2184362250,26500,26550,26600,26500,729
|
|
20241112,115800,2165002650,26550,26500,26550,26500,252
|
|
20241112,115700,2158320300,26450,26450,26450,26400,127
|
|
20241112,115600,2154961400,26450,26400,26450,26350,467
|
|
20241112,115500,2142635100,26400,26400,26450,26400,89
|
|
20241112,115400,2140281350,26450,26400,26450,26400,63
|
|
20241112,115300,2138616000,26400,26400,26450,26350,371
|
|
20241112,115200,2128831150,26350,26400,26400,26350,87
|
|
20241112,115100,2126534800,26400,26350,26400,26350,98
|
|
20241112,115000,2123947700,26350,26400,26400,26350,42
|
|
20241112,114900,2122839200,26350,26400,26400,26350,293
|
|
20241112,114800,2115116250,26400,26400,26450,26350,657
|
|
20241112,114700,2097771550,26450,26550,26550,26450,38
|
|
20241112,114600,2096766300,26550,26550,26550,26400,76
|
|
20241112,114500,2094750850,26550,26550,26550,26400,125
|
|
20241112,114400,2091435850,26550,26400,26550,26400,963
|
|
20241112,114300,2065979350,26450,26500,26550,26400,203
|
|
20241112,114200,2060606900,26550,26400,26550,26400,1353
|
|
20241112,114100,2024763250,26450,26500,26500,26400,97
|
|
20241112,114000,2022195600,26500,26400,26500,26350,680
|
|
20241112,113900,2004221300,26400,26350,26400,26350,518
|
|
20241112,113800,1990563750,26400,26350,26400,26350,123
|
|
20241112,113700,1987317050,26400,26300,26400,26300,59
|
|
20241112,113600,1985762250,26300,26400,26400,26300,203
|
|
20241112,113500,1980413300,26400,26350,26400,26300,145
|
|
20241112,113400,1976592150,26350,26350,26350,26300,347
|
|
20241112,113300,1967450650,26300,26350,26350,26300,92
|
|
20241112,113200,1965026950,26350,26350,26350,26350,91
|
|
20241112,113100,1962629100,26350,26300,26350,26300,218
|
|
20241112,113000,1956887650,26300,26350,26350,26300,117
|
|
20241112,112900,1953807350,26350,26400,26400,26350,86
|
|
20241112,112800,1951537200,26400,26400,26450,26350,420
|
|
20241112,112700,1940464900,26350,26450,26450,26350,294
|
|
20241112,112600,1932712600,26450,26400,26450,26400,22
|
|
20241112,112500,1932131250,26400,26400,26400,26350,362
|
|
20241112,112400,1922578900,26400,26400,26450,26350,95
|
|
20241112,112300,1920070500,26400,26350,26400,26350,76
|
|
20241112,112200,1918064250,26400,26400,26400,26350,98
|
|
20241112,112100,1915477350,26400,26400,26450,26400,147
|
|
20241112,112000,1911592750,26450,26400,26450,26400,45
|
|
20241112,111900,1910402550,26450,26350,26450,26350,83
|
|
20241112,111800,1908207800,26400,26400,26400,26350,384
|
|
20241112,111700,1898083650,26400,26400,26400,26350,138
|
|
20241112,111600,1894440900,26400,26350,26400,26350,596
|
|
20241112,111500,1878718850,26400,26400,26400,26350,98
|
|
20241112,111400,1876132000,26350,26400,26400,26350,232
|
|
20241112,111300,1870014550,26400,26400,26400,26350,292
|
|
20241112,111200,1862305800,26400,26450,26450,26400,95
|
|
20241112,111100,1859793350,26450,26450,26450,26400,80
|
|
20241112,111000,1857677450,26450,26550,26550,26400,1114
|
|
20241112,110900,1828179250,26500,26550,26550,26500,68
|
|
20241112,110800,1826374000,26600,26500,26600,26500,89
|
|
20241112,110700,1824007450,26600,26500,26600,26500,344
|
|
20241112,110600,1814883650,26550,26550,26600,26550,189
|
|
20241112,110500,1809864700,26550,26550,26550,26500,83
|
|
20241112,110400,1807662000,26550,26550,26550,26500,330
|
|
20241112,110300,1798911950,26550,26550,26550,26500,48
|
|
20241112,110200,1797638000,26550,26600,26600,26500,330
|
|
20241112,110100,1788875900,26600,26650,26700,26600,273
|
|
20241112,110000,1781596750,26650,26600,26650,26550,567
|
|
20241112,105900,1766511650,26650,26750,26750,26600,234
|
|
20241112,105800,1760266750,26700,26700,26700,26650,294
|
|
20241112,105700,1752428850,26750,26750,26750,26700,108
|
|
20241112,105600,1749539900,26700,26700,26750,26650,368
|
|
20241112,105500,1739713400,26700,26750,26850,26700,291
|
|
20241112,105400,1731931100,26800,26850,26850,26750,331
|
|
20241112,105300,1723049100,26850,26750,26850,26700,1384
|
|
20241112,105200,1685948950,26700,26650,26750,26650,1171
|
|
20241112,105100,1654673850,26600,26650,26650,26550,130
|
|
20241112,105000,1651212750,26650,26550,26650,26550,681
|
|
20241112,104900,1633102900,26600,26600,26600,26550,115
|
|
20241112,104800,1630046800,26600,26550,26600,26550,83
|
|
20241112,104700,1627839150,26550,26600,26650,26550,183
|
|
20241112,104600,1622970450,26600,26600,26600,26550,306
|
|
20241112,104500,1614832550,26550,26550,26600,26550,75
|
|
20241112,104400,1612838300,26600,26600,26600,26500,408
|
|
20241112,104300,1601998300,26600,26600,26600,26550,179
|
|
20241112,104200,1597237000,26550,26550,26600,26550,170
|
|
20241112,104100,1592720950,26550,26550,26550,26500,347
|
|
20241112,104000,1583508150,26500,26500,26550,26450,186
|
|
20241112,103900,1578577000,26500,26400,26500,26400,281
|
|
20241112,103800,1571149300,26400,26450,26450,26400,487
|
|
20241112,103700,1558278950,26450,26500,26500,26400,84
|
|
20241112,103600,1556055850,26500,26450,26500,26450,217
|
|
20241112,103500,1550313400,26500,26500,26550,26500,81
|
|
20241112,103400,1548164600,26500,26450,26500,26450,75
|
|
20241112,103300,1546177150,26500,26500,26500,26450,468
|
|
20241112,103200,1533776750,26550,26550,26550,26500,86
|
|
20241112,103100,1531495400,26500,26550,26550,26500,57
|
|
20241112,103000,1529983650,26550,26550,26550,26500,90
|
|
20241112,102900,1527594450,26500,26500,26550,26500,161
|
|
20241112,102800,1523322800,26550,26500,26550,26450,324
|
|
20241112,102700,1514743050,26500,26400,26500,26350,602
|
|
20241112,102600,1498819600,26400,26350,26400,26350,151
|
|
20241112,102500,1494834900,26350,26350,26450,26300,214
|
|
20241112,102400,1489184500,26350,26300,26350,26250,261
|
|
20241112,102300,1482319500,26350,26350,26400,26350,114
|
|
20241112,102200,1479313050,26350,26300,26400,26300,300
|
|
20241112,102100,1471405800,26300,26300,26350,26300,19
|
|
20241112,102000,1470905500,26350,26350,26350,26300,104
|
|
20241112,101900,1468165200,26300,26200,26350,26200,138
|
|
20241112,101800,1464535950,26200,26200,26250,26150,257
|
|
20241112,101700,1457795950,26150,26250,26250,26150,706
|
|
20241112,101600,1439330900,26300,26250,26350,26150,461
|
|
20241112,101500,1427222950,26250,26200,26400,26150,1164
|
|
20241112,101400,1396622550,26150,26200,26200,26150,51
|
|
20241112,101300,1395286450,26250,26200,26250,26150,103
|
|
20241112,101200,1392587400,26150,26150,26200,26150,39
|
|
20241112,101100,1391565900,26150,26250,26250,26150,89
|
|
20241112,101000,1389235450,26150,26200,26200,26150,251
|
|
20241112,100900,1382661050,26200,26250,26250,26100,2040
|
|
20241112,100800,1329344300,26250,26250,26250,26200,215
|
|
20241112,100700,1323700650,26200,26300,26300,26200,652
|
|
20241112,100600,1306607600,26250,26200,26300,26200,689
|
|
20241112,100500,1288521400,26200,26250,26250,26200,196
|
|
20241112,100400,1283378350,26250,26400,26400,26200,2497
|
|
20241112,100300,1217762550,26350,26350,26400,26350,205
|
|
20241112,100200,1212360200,26350,26300,26350,26300,105
|
|
20241112,100100,1209596500,26350,26300,26350,26300,25
|
|
20241112,100000,1208938800,26300,26400,26400,26300,60
|
|
20241112,095900,1207355800,26400,26300,26400,26300,93
|
|
20241112,095800,1204904500,26300,26300,26300,26300,339
|
|
20241112,095700,1195988800,26250,26150,26250,26150,197
|
|
20241112,095600,1190825850,26200,26200,26250,26150,592
|
|
20241112,095500,1175314850,26200,26250,26250,26150,239
|
|
20241112,095400,1169052350,26250,26200,26250,26200,208
|
|
20241112,095300,1163602250,26200,26200,26200,26200,404
|
|
20241112,095200,1153017450,26150,26200,26250,26150,1163
|
|
20241112,095100,1122571100,26250,26250,26300,26200,30
|
|
20241112,095000,1121783650,26300,26250,26300,26200,268
|
|
20241112,094900,1114758350,26250,26250,26300,26200,1321
|
|
20241112,094800,1080114900,26250,26250,26300,26200,1933
|
|
20241112,094700,1029421350,26300,26250,26300,26250,276
|
|
20241112,094600,1022174650,26250,26300,26300,26250,118
|
|
20241112,094500,1019074500,26300,26350,26350,26250,371
|
|
20241112,094400,1009322650,26350,26450,26450,26300,528
|
|
20241112,094300,995393900,26450,26500,26500,26400,118
|
|
20241112,094200,992272900,26500,26500,26550,26400,587
|
|
20241112,094100,976728250,26500,26500,26500,26450,79
|
|
20241112,094000,974635100,26500,26500,26550,26450,549
|
|
20241112,093900,960068850,26500,26450,26550,26400,1258
|
|
20241112,093800,926771400,26450,26450,26450,26400,123
|
|
20241112,093700,923520950,26400,26400,26500,26400,124
|
|
20241112,093600,920241750,26500,26450,26500,26350,564
|
|
20241112,093500,905316200,26400,26400,26450,26300,618
|
|
20241112,093400,889029500,26400,26400,26450,26350,166
|
|
20241112,093300,884646700,26350,26350,26450,26350,397
|
|
20241112,093200,874165950,26400,26350,26400,26300,435
|
|
20241112,093100,862694800,26300,26300,26350,26300,111
|
|
20241112,093000,859775450,26300,26300,26300,26300,155
|
|
20241112,092900,855698950,26300,26300,26300,26250,331
|
|
20241112,092800,847000450,26300,26300,26350,26250,983
|
|
20241112,092700,821159550,26300,26300,26300,26250,382
|
|
20241112,092600,811117250,26200,26200,26250,26200,29
|
|
20241112,092500,810357250,26150,26100,26250,26100,257
|
|
20241112,092400,803635650,26100,26100,26100,26100,514
|
|
20241112,092300,790220250,26100,26150,26150,26100,310
|
|
20241112,092200,782128200,26150,26250,26250,26150,1212
|
|
20241112,092100,750376250,26300,26450,26450,26250,1681
|
|
20241112,092000,706109800,26450,26400,26450,26350,1117
|
|
20241112,091900,676629250,26400,26500,26500,26400,130
|
|
20241112,091800,673190900,26550,26500,26550,26400,1098
|
|
20241112,091700,644120950,26500,26550,26550,26500,840
|
|
20241112,091600,621836800,26550,26550,26600,26550,35
|
|
20241112,091500,620907300,26600,26600,26600,26500,1780
|
|
20241112,091400,573633600,26600,26600,26700,26600,1094
|
|
20241112,091300,544479350,26700,26700,26700,26700,238
|
|
20241112,091200,538124750,26650,26700,26700,26650,392
|
|
20241112,091100,527663500,26650,26700,26750,26600,1541
|
|
20241112,091000,486597150,26700,26700,26750,26700,318
|
|
20241112,090900,478106500,26700,26650,26700,26600,741
|
|
20241112,090800,458355350,26650,26700,26700,26650,203
|
|
20241112,090700,452937200,26650,26650,26650,26600,471
|
|
20241112,090600,440396800,26750,26800,26800,26700,952
|
|
20241112,090500,414932200,26800,26800,26850,26750,789
|
|
20241112,090400,393786900,26800,26950,26950,26750,882
|
|
20241112,090300,370118550,26900,26800,27150,26700,6502
|
|
20241112,090200,194959850,26800,26350,26850,26350,2662
|
|
20241112,090100,124321650,26450,26400,26450,26300,3731
|
|
20241112,090000,25967650,26450,26400,26500,26400,926
|