583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184000,3101530250,24700,24700,24700,24700,1701
|
|
20241115,183900,3101530250,24700,24700,24700,24700,0
|
|
20241115,183800,3101530250,24700,24700,24700,24700,0
|
|
20241115,183700,3101530250,24700,24700,24700,24700,0
|
|
20241115,183600,3101530250,24700,24700,24700,24700,0
|
|
20241115,183500,3101530250,24700,24700,24700,24700,0
|
|
20241115,183400,3101530250,24700,24700,24700,24700,0
|
|
20241115,183300,3101530250,24700,24700,24700,24700,0
|
|
20241115,183200,3101530250,24700,24700,24700,24700,0
|
|
20241115,183100,3101530250,24700,24700,24700,24700,0
|
|
20241115,183000,3101530250,24700,24700,24700,24700,0
|
|
20241115,182900,3101530250,24700,24700,24700,24700,0
|
|
20241115,182800,3101530250,24700,24700,24700,24700,0
|
|
20241115,182700,3101530250,24700,24700,24700,24700,0
|
|
20241115,182600,3101530250,24700,24700,24700,24700,0
|
|
20241115,182500,3101530250,24700,24700,24700,24700,0
|
|
20241115,182400,3101530250,24700,24700,24700,24700,0
|
|
20241115,182300,3101530250,24700,24700,24700,24700,0
|
|
20241115,182200,3101530250,24700,24700,24700,24700,0
|
|
20241115,182100,3101530250,24700,24700,24700,24700,0
|
|
20241115,182000,3101530250,24700,24700,24700,24700,0
|
|
20241115,181900,3101530250,24700,24700,24700,24700,0
|
|
20241115,181800,3101530250,24700,24700,24700,24700,0
|
|
20241115,181700,3101530250,24700,24700,24700,24700,0
|
|
20241115,181600,3101530250,24700,24700,24700,24700,0
|
|
20241115,181500,3101530250,24700,24700,24700,24700,0
|
|
20241115,181400,3101530250,24700,24700,24700,24700,0
|
|
20241115,181300,3101530250,24700,24700,24700,24700,0
|
|
20241115,181200,3101530250,24700,24700,24700,24700,0
|
|
20241115,181100,3101530250,24700,24700,24700,24700,0
|
|
20241115,181000,3101530250,24700,24700,24700,24700,1701
|
|
20241115,180900,3101530250,24700,24700,24700,24700,0
|
|
20241115,180800,3101530250,24700,24700,24700,24700,0
|
|
20241115,180700,3101530250,24700,24700,24700,24700,0
|
|
20241115,180600,3101530250,24700,24700,24700,24700,0
|
|
20241115,180500,3101530250,24700,24700,24700,24700,0
|
|
20241115,180400,3101530250,24700,24700,24700,24700,0
|
|
20241115,180300,3101530250,24700,24700,24700,24700,0
|
|
20241115,180200,3101530250,24700,24700,24700,24700,0
|
|
20241115,180100,3101530250,24700,24700,24700,24700,0
|
|
20241115,180000,3101530250,24700,24700,24700,24700,0
|
|
20241115,175900,3101530250,24700,24700,24700,24700,0
|
|
20241115,175800,3101530250,24700,24700,24700,24700,0
|
|
20241115,175700,3101530250,24700,24700,24700,24700,0
|
|
20241115,175600,3101530250,24700,24700,24700,24700,0
|
|
20241115,175500,3101530250,24700,24700,24700,24700,0
|
|
20241115,175400,3101530250,24700,24700,24700,24700,0
|
|
20241115,175300,3101530250,24700,24700,24700,24700,0
|
|
20241115,175200,3101530250,24700,24700,24700,24700,0
|
|
20241115,175100,3101530250,24700,24700,24700,24700,0
|
|
20241115,175000,3101530250,24700,24700,24700,24700,0
|
|
20241115,174900,3101530250,24700,24700,24700,24700,0
|
|
20241115,174800,3101530250,24700,24700,24700,24700,0
|
|
20241115,174700,3101530250,24700,24700,24700,24700,0
|
|
20241115,174600,3101530250,24700,24700,24700,24700,0
|
|
20241115,174500,3101530250,24700,24700,24700,24700,0
|
|
20241115,174400,3101530250,24700,24700,24700,24700,0
|
|
20241115,174300,3101530250,24700,24700,24700,24700,0
|
|
20241115,174200,3101530250,24700,24700,24700,24700,0
|
|
20241115,174100,3101530250,24700,24700,24700,24700,0
|
|
20241115,174000,3101530250,24700,24700,24700,24700,1701
|
|
20241115,173900,3101530250,24700,24700,24700,24700,0
|
|
20241115,173800,3101530250,24700,24700,24700,24700,0
|
|
20241115,173700,3101530250,24700,24700,24700,24700,0
|
|
20241115,173600,3101530250,24700,24700,24700,24700,0
|
|
20241115,173500,3101530250,24700,24700,24700,24700,0
|
|
20241115,173400,3101530250,24700,24700,24700,24700,0
|
|
20241115,173300,3101530250,24700,24700,24700,24700,0
|
|
20241115,173200,3101530250,24700,24700,24700,24700,0
|
|
20241115,173100,3101530250,24700,24700,24700,24700,0
|
|
20241115,173000,3101530250,24700,24700,24700,24700,0
|
|
20241115,172900,3101530250,24700,24700,24700,24700,0
|
|
20241115,172800,3101530250,24700,24700,24700,24700,0
|
|
20241115,172700,3101530250,24700,24700,24700,24700,0
|
|
20241115,172600,3101530250,24700,24700,24700,24700,0
|
|
20241115,172500,3101530250,24700,24700,24700,24700,0
|
|
20241115,172400,3101530250,24700,24700,24700,24700,0
|
|
20241115,172300,3101530250,24700,24700,24700,24700,0
|
|
20241115,172200,3101530250,24700,24700,24700,24700,0
|
|
20241115,172100,3101530250,24700,24700,24700,24700,0
|
|
20241115,172000,3101530250,24700,24700,24700,24700,0
|
|
20241115,171900,3101530250,24700,24700,24700,24700,0
|
|
20241115,171800,3101530250,24700,24700,24700,24700,0
|
|
20241115,171700,3101530250,24700,24700,24700,24700,0
|
|
20241115,171600,3101530250,24700,24700,24700,24700,0
|
|
20241115,171500,3101530250,24700,24700,24700,24700,0
|
|
20241115,171400,3101530250,24700,24700,24700,24700,0
|
|
20241115,171300,3101530250,24700,24700,24700,24700,0
|
|
20241115,171200,3101530250,24700,24700,24700,24700,0
|
|
20241115,171100,3101530250,24700,24700,24700,24700,0
|
|
20241115,171000,3101530250,24700,24700,24700,24700,1701
|
|
20241115,170900,3101530250,24700,24700,24700,24700,0
|
|
20241115,170800,3101530250,24700,24700,24700,24700,0
|
|
20241115,170700,3101530250,24700,24700,24700,24700,0
|
|
20241115,170600,3101530250,24700,24700,24700,24700,0
|
|
20241115,170500,3101530250,24700,24700,24700,24700,0
|
|
20241115,170400,3101530250,24700,24700,24700,24700,0
|
|
20241115,170300,3101530250,24700,24700,24700,24700,0
|
|
20241115,170200,3101530250,24700,24700,24700,24700,0
|
|
20241115,170100,3101530250,24700,24700,24700,24700,0
|
|
20241115,170000,3101530250,24700,24700,24700,24700,0
|
|
20241115,165900,3101530250,24700,24700,24700,24700,0
|
|
20241115,165800,3101530250,24700,24700,24700,24700,0
|
|
20241115,165700,3101530250,24700,24700,24700,24700,0
|
|
20241115,165600,3101530250,24700,24700,24700,24700,0
|
|
20241115,165500,3101530250,24700,24700,24700,24700,0
|
|
20241115,165400,3101530250,24700,24700,24700,24700,0
|
|
20241115,165300,3101530250,24700,24700,24700,24700,0
|
|
20241115,165200,3101530250,24700,24700,24700,24700,0
|
|
20241115,165100,3101530250,24700,24700,24700,24700,0
|
|
20241115,165000,3101530250,24700,24700,24700,24700,0
|
|
20241115,164900,3101530250,24700,24700,24700,24700,0
|
|
20241115,164800,3101530250,24700,24700,24700,24700,0
|
|
20241115,164700,3101530250,24700,24700,24700,24700,0
|
|
20241115,164600,3101530250,24700,24700,24700,24700,0
|
|
20241115,164500,3101530250,24700,24700,24700,24700,0
|
|
20241115,164400,3101530250,24700,24700,24700,24700,0
|
|
20241115,164300,3101530250,24700,24700,24700,24700,0
|
|
20241115,164200,3101530250,24700,24700,24700,24700,0
|
|
20241115,164100,3101530250,24700,24700,24700,24700,0
|
|
20241115,164000,3101530250,24700,24700,24700,24700,1701
|
|
20241115,163900,3101530250,24700,24700,24700,24700,0
|
|
20241115,163800,3101530250,24700,24700,24700,24700,0
|
|
20241115,163700,3101530250,24700,24700,24700,24700,0
|
|
20241115,163600,3101530250,24700,24700,24700,24700,0
|
|
20241115,163500,3101530250,24700,24700,24700,24700,0
|
|
20241115,163400,3101530250,24700,24700,24700,24700,0
|
|
20241115,163300,3101530250,24700,24700,24700,24700,0
|
|
20241115,163200,3101530250,24700,24700,24700,24700,0
|
|
20241115,163100,3101530250,24700,24700,24700,24700,0
|
|
20241115,163000,3101530250,24700,24700,24700,24700,0
|
|
20241115,162900,3101530250,24700,24700,24700,24700,0
|
|
20241115,162800,3101530250,24700,24700,24700,24700,0
|
|
20241115,162700,3101530250,24700,24700,24700,24700,0
|
|
20241115,162600,3101530250,24700,24700,24700,24700,0
|
|
20241115,162500,3101530250,24700,24700,24700,24700,0
|
|
20241115,162400,3101530250,24700,24700,24700,24700,0
|
|
20241115,162300,3101530250,24700,24700,24700,24700,0
|
|
20241115,162200,3101530250,24700,24700,24700,24700,0
|
|
20241115,162100,3101530250,24700,24700,24700,24700,0
|
|
20241115,162000,3101530250,24700,24700,24700,24700,0
|
|
20241115,161900,3101530250,24700,24700,24700,24700,0
|
|
20241115,161800,3101530250,24700,24700,24700,24700,0
|
|
20241115,161700,3101530250,24700,24700,24700,24700,0
|
|
20241115,161600,3101530250,24700,24700,24700,24700,0
|
|
20241115,161500,3101530250,24700,24700,24700,24700,0
|
|
20241115,161400,3101530250,24700,24700,24700,24700,0
|
|
20241115,161300,3101530250,24700,24700,24700,24700,0
|
|
20241115,161200,3101530250,24700,24700,24700,24700,0
|
|
20241115,161100,3101530250,24700,24700,24700,24700,0
|
|
20241115,161000,3101530250,24700,24700,24700,24700,1701
|
|
20241115,160900,3101530250,24700,24700,24700,24700,0
|
|
20241115,160800,3101530250,24700,24700,24700,24700,0
|
|
20241115,160700,3101530250,24700,24700,24700,24700,0
|
|
20241115,160600,3101530250,24700,24700,24700,24700,0
|
|
20241115,160500,3101530250,24700,24700,24700,24700,0
|
|
20241115,160400,3101530250,24700,24700,24700,24700,0
|
|
20241115,160300,3101530250,24700,24700,24700,24700,0
|
|
20241115,160200,3101530250,24700,24700,24700,24700,0
|
|
20241115,160100,3101530250,24700,24700,24700,24700,0
|
|
20241115,160000,3101530250,24700,24700,24700,24700,0
|
|
20241115,155900,3101530250,24700,24700,24700,24700,0
|
|
20241115,155800,3101530250,24700,24700,24700,24700,0
|
|
20241115,155700,3101530250,24700,24700,24700,24700,0
|
|
20241115,155600,3101530250,24700,24700,24700,24700,0
|
|
20241115,155500,3101530250,24700,24700,24700,24700,0
|
|
20241115,155400,3101530250,24700,24700,24700,24700,0
|
|
20241115,155300,3101530250,24700,24700,24700,24700,0
|
|
20241115,155200,3101530250,24700,24700,24700,24700,0
|
|
20241115,155100,3101530250,24700,24700,24700,24700,0
|
|
20241115,155000,3101530250,24700,24700,24700,24700,0
|
|
20241115,154900,3101530250,24700,24700,24700,24700,0
|
|
20241115,154800,3101530250,24700,24700,24700,24700,0
|
|
20241115,154700,3101530250,24700,24700,24700,24700,0
|
|
20241115,154600,3101530250,24700,24700,24700,24700,0
|
|
20241115,154500,3101530250,24700,24700,24700,24700,0
|
|
20241115,154400,3101530250,24700,24700,24700,24700,0
|
|
20241115,154300,3101530250,24700,24700,24700,24700,0
|
|
20241115,154200,3101530250,24700,24700,24700,24700,0
|
|
20241115,154100,3101530250,24700,24700,24700,24700,0
|
|
20241115,154000,3101530250,24700,24700,24700,24700,1701
|
|
20241115,153900,3101530250,24700,24700,24700,24700,0
|
|
20241115,153800,3101530250,24700,24700,24700,24700,0
|
|
20241115,153700,3101530250,24700,24700,24700,24700,0
|
|
20241115,153600,3101530250,24700,24700,24700,24700,0
|
|
20241115,153500,3101530250,24700,24700,24700,24700,0
|
|
20241115,153400,3101530250,24700,24700,24700,24700,0
|
|
20241115,153300,3101530250,24700,24700,24700,24700,0
|
|
20241115,153200,3101530250,24700,24700,24700,24700,0
|
|
20241115,153100,3101530250,24700,24700,24700,24700,0
|
|
20241115,153000,3101530250,24700,24700,24700,24700,1701
|
|
20241115,152900,3059515550,24800,24800,24800,24800,0
|
|
20241115,152800,3059515550,24800,24800,24800,24800,0
|
|
20241115,152700,3059515550,24800,24800,24800,24800,0
|
|
20241115,152600,3059515550,24800,24800,24800,24800,0
|
|
20241115,152500,3059515550,24800,24800,24800,24800,0
|
|
20241115,152400,3059515550,24800,24800,24800,24800,0
|
|
20241115,152300,3059515550,24800,24800,24800,24800,0
|
|
20241115,152200,3059515550,24800,24800,24800,24800,0
|
|
20241115,152100,3059515550,24800,24800,24800,24800,0
|
|
20241115,152000,3059515550,24800,24800,24800,24800,0
|
|
20241115,151900,3059515550,24800,24750,24800,24700,177
|
|
20241115,151800,3055143300,24700,24750,24750,24700,80
|
|
20241115,151700,3053167100,24700,24650,24750,24650,521
|
|
20241115,151600,3040285750,24650,24650,24750,24650,1055
|
|
20241115,151500,3014227750,24650,24700,24700,24650,153
|
|
20241115,151400,3010449150,24700,24750,24750,24700,8
|
|
20241115,151300,3010251300,24750,24700,24750,24650,94
|
|
20241115,151200,3007932750,24700,24650,24700,24650,139
|
|
20241115,151100,3004499850,24700,24650,24700,24650,132
|
|
20241115,151000,3001245850,24650,24700,24700,24650,132
|
|
20241115,150900,2997991400,24750,24750,24750,24750,220
|
|
20241115,150800,2992546400,24850,24800,24850,24800,209
|
|
20241115,150700,2987358050,24800,24750,24800,24650,213
|
|
20241115,150600,2982082550,24800,24800,24800,24800,415
|
|
20241115,150500,2971790550,24800,24850,24900,24800,147
|
|
20241115,150400,2968130550,24850,24900,24900,24800,743
|
|
20241115,150300,2949683100,24850,24900,24900,24850,17
|
|
20241115,150200,2949260150,24900,24850,24900,24800,220
|
|
20241115,150100,2943788700,24850,24800,24850,24800,277
|
|
20241115,150000,2936908450,24850,24800,24850,24800,165
|
|
20241115,145900,2932808300,24850,24800,24850,24800,162
|
|
20241115,145800,2928788850,24800,24800,24800,24750,150
|
|
20241115,145700,2925068900,24750,24800,24800,24700,515
|
|
20241115,145600,2912312050,24800,24800,24800,24750,323
|
|
20241115,145500,2904302850,24800,24800,24800,24800,124
|
|
20241115,145400,2901227650,24800,24800,24800,24750,293
|
|
20241115,145300,2893963000,24800,24800,24800,24750,150
|
|
20241115,145200,2890243050,24850,24850,24850,24800,143
|
|
20241115,145100,2886689750,24850,24850,24850,24800,143
|
|
20241115,145000,2883136950,24800,24850,24850,24800,161
|
|
20241115,144900,2879136150,24850,24800,24850,24750,190
|
|
20241115,144800,2874416900,24850,24800,24850,24800,160
|
|
20241115,144700,2870440950,24800,24800,24850,24800,141
|
|
20241115,144600,2866937200,24800,24850,24850,24800,201
|
|
20241115,144500,2861944600,24800,24800,24850,24750,226
|
|
20241115,144400,2856335000,24800,24850,24850,24800,151
|
|
20241115,144300,2852582750,24800,24850,24850,24750,404
|
|
20241115,144200,2842562300,24800,24850,24850,24800,136
|
|
20241115,144100,2839182750,24800,24800,24800,24800,0
|
|
20241115,144000,2839182750,24800,24850,24850,24800,167
|
|
20241115,143900,2835032850,24800,24800,24800,24750,273
|
|
20241115,143800,2828262500,24800,24800,24800,24800,109
|
|
20241115,143700,2825559300,24750,24800,24800,24750,261
|
|
20241115,143600,2819086550,24800,24750,24800,24750,179
|
|
20241115,143500,2814648500,24750,24750,24800,24750,446
|
|
20241115,143400,2803597400,24800,24800,24800,24750,197
|
|
20241115,143300,2798711850,24750,24800,24800,24750,120
|
|
20241115,143200,2795735900,24800,24800,24800,24700,180
|
|
20241115,143100,2791272100,24750,24750,24750,24750,117
|
|
20241115,143000,2788376350,24750,24750,24750,24700,174
|
|
20241115,142900,2784070150,24750,24750,24750,24750,106
|
|
20241115,142800,2781446650,24750,24700,24750,24700,184
|
|
20241115,142700,2776892700,24700,24700,24750,24700,825
|
|
20241115,142600,2756508500,24750,24750,24750,24700,181
|
|
20241115,142500,2752029300,24700,24700,24700,24700,449
|
|
20241115,142400,2740939000,24650,24600,24700,24600,187
|
|
20241115,142300,2736323150,24600,24650,24650,24600,309
|
|
20241115,142200,2728710700,24650,24700,24700,24650,106
|
|
20241115,142100,2726092750,24650,24700,24700,24650,178
|
|
20241115,142000,2721696200,24650,24650,24650,24600,140
|
|
20241115,141900,2718248500,24700,24700,24700,24700,150
|
|
20241115,141800,2714543500,24700,24650,24700,24650,457
|
|
20241115,141700,2703271300,24700,24650,24700,24600,201
|
|
20241115,141600,2698312400,24700,24700,24700,24650,209
|
|
20241115,141500,2693151250,24650,24650,24700,24650,117
|
|
20241115,141400,2690261850,24650,24650,24650,24650,199
|
|
20241115,141300,2685356500,24600,24700,24700,24600,165
|
|
20241115,141200,2681283600,24650,24700,24700,24650,478
|
|
20241115,141100,2669491750,24600,24700,24700,24600,141
|
|
20241115,141000,2666010750,24650,24700,24700,24600,203
|
|
20241115,140900,2660998950,24700,24650,24700,24650,147
|
|
20241115,140800,2657375300,24600,24600,24600,24600,1
|
|
20241115,140700,2657350700,24650,24600,24650,24550,275
|
|
20241115,140600,2650581300,24650,24650,24650,24600,163
|
|
20241115,140500,2646563550,24650,24600,24650,24600,205
|
|
20241115,140400,2641515150,24600,24600,24600,24550,690
|
|
20241115,140300,2624551150,24650,24650,24650,24650,160
|
|
20241115,140200,2620607150,24600,24650,24650,24600,129
|
|
20241115,140100,2617427350,24650,24650,24650,24650,177
|
|
20241115,140000,2613064300,24600,24650,24650,24600,492
|
|
20241115,135900,2600953000,24600,24700,24700,24600,369
|
|
20241115,135800,2591856200,24650,24650,24650,24650,96
|
|
20241115,135700,2589489800,24650,24600,24650,24600,272
|
|
20241115,135600,2582790150,24650,24700,24700,24600,803
|
|
20241115,135500,2562988650,24700,24650,24700,24650,159
|
|
20241115,135400,2559061400,24650,24700,24700,24650,151
|
|
20241115,135300,2555331750,24700,24650,24700,24650,154
|
|
20241115,135200,2551528000,24650,24700,24700,24650,184
|
|
20241115,135100,2546986750,24650,24700,24700,24650,144
|
|
20241115,135000,2543430000,24650,24700,24700,24650,178
|
|
20241115,134900,2539033450,24700,24700,24700,24650,181
|
|
20241115,134800,2534562900,24650,24700,24700,24650,195
|
|
20241115,134700,2529750000,24650,24700,24700,24650,6
|
|
20241115,134600,2529601900,24700,24650,24700,24650,159
|
|
20241115,134500,2525674650,24650,24650,24650,24650,226
|
|
20241115,134400,2520103750,24600,24650,24650,24600,266
|
|
20241115,134300,2513548100,24650,24650,24650,24600,118
|
|
20241115,134200,2510639450,24650,24650,24650,24650,156
|
|
20241115,134100,2506794050,24600,24650,24650,24600,506
|
|
20241115,134000,2494346200,24650,24650,24650,24600,166
|
|
20241115,133900,2490254350,24650,24650,24650,24650,195
|
|
20241115,133800,2485447600,24650,24650,24650,24600,127
|
|
20241115,133700,2482317100,24600,24600,24600,24600,1
|
|
20241115,133600,2482292500,24600,24600,24600,24600,183
|
|
20241115,133500,2477790700,24600,24550,24600,24550,99
|
|
20241115,133400,2475355450,24600,24600,24600,24550,187
|
|
20241115,133300,2470755300,24600,24600,24600,24600,247
|
|
20241115,133200,2464679100,24550,24550,24550,24550,126
|
|
20241115,133100,2461585800,24550,24600,24600,24550,125
|
|
20241115,133000,2458510850,24600,24550,24600,24550,161
|
|
20241115,132900,2454550300,24550,24600,24600,24550,737
|
|
20241115,132800,2436449950,24600,24600,24600,24550,257
|
|
20241115,132700,2430127800,24550,24600,24600,24550,142
|
|
20241115,132600,2426634650,24600,24550,24600,24550,10
|
|
20241115,132500,2426388900,24600,24550,24600,24550,155
|
|
20241115,132400,2422575950,24600,24550,24600,24550,217
|
|
20241115,132300,2417240900,24600,24550,24600,24550,225
|
|
20241115,132200,2411708300,24600,24600,24600,24600,541
|
|
20241115,132100,2398399700,24650,24650,24650,24650,157
|
|
20241115,132000,2394529650,24650,24600,24650,24600,173
|
|
20241115,131900,2390273800,24600,24550,24600,24500,249
|
|
20241115,131800,2384152050,24550,24600,24650,24550,2137
|
|
20241115,131700,2331668600,24600,24650,24700,24600,1355
|
|
20241115,131600,2298275950,24700,24750,24750,24700,288
|
|
20241115,131500,2291154850,24750,24750,24750,24750,1
|
|
20241115,131400,2291130100,24750,24750,24750,24750,143
|
|
20241115,131300,2287590850,24750,24750,24750,24750,138
|
|
20241115,131200,2284175350,24750,24750,24750,24750,365
|
|
20241115,131100,2275141600,24750,24750,24750,24750,223
|
|
20241115,131000,2269622350,24750,24750,24750,24750,157
|
|
20241115,130900,2265736600,24750,24750,24750,24750,165
|
|
20241115,130800,2261652850,24750,24700,24750,24700,186
|
|
20241115,130700,2257051100,24700,24700,24750,24700,179
|
|
20241115,130600,2252623700,24700,24700,24750,24700,192
|
|
20241115,130500,2247880650,24700,24700,24750,24700,201
|
|
20241115,130400,2242906950,24700,24700,24750,24700,454
|
|
20241115,130300,2231692800,24700,24750,24750,24700,150
|
|
20241115,130200,2227982800,24700,24700,24700,24700,428
|
|
20241115,130100,2217411200,24700,24600,24700,24600,314
|
|
20241115,130000,2209664500,24650,24650,24650,24650,149
|
|
20241115,125900,2205991650,24650,24650,24650,24650,163
|
|
20241115,125800,2201973700,24650,24650,24650,24650,151
|
|
20241115,125700,2198251550,24650,24650,24650,24650,153
|
|
20241115,125600,2194480100,24650,24650,24650,24650,147
|
|
20241115,125500,2190856550,24600,24600,24600,24600,148
|
|
20241115,125400,2187215750,24600,24600,24600,24600,175
|
|
20241115,125300,2182910750,24650,24600,24650,24600,146
|
|
20241115,125200,2179318050,24550,24600,24600,24550,390
|
|
20241115,125100,2169734050,24600,24600,24600,24600,189
|
|
20241115,125000,2165084650,24600,24650,24650,24600,130
|
|
20241115,124900,2161886550,24650,24550,24650,24550,174
|
|
20241115,124800,2157597750,24650,24650,24650,24550,530
|
|
20241115,124700,2144544600,24600,24600,24600,24600,156
|
|
20241115,124600,2140707000,24650,24650,24650,24650,131
|
|
20241115,124500,2137477850,24500,24600,24600,24500,537
|
|
20241115,124400,2124285350,24600,24600,24600,24600,165
|
|
20241115,124300,2120226350,24600,24600,24600,24600,119
|
|
20241115,124200,2117298950,24550,24600,24650,24550,551
|
|
20241115,124100,2103767500,24600,24550,24600,24550,726
|
|
20241115,124000,2085937550,24600,24600,24650,24550,963
|
|
20241115,123900,2062270800,24650,24550,24650,24550,190
|
|
20241115,123800,2057590000,24650,24600,24650,24600,185
|
|
20241115,123700,2053032250,24600,24550,24600,24550,169
|
|
20241115,123600,2048875050,24550,24500,24550,24500,351
|
|
20241115,123500,2040259650,24500,24500,24500,24500,236
|
|
20241115,123400,2034477650,24500,24500,24500,24500,181
|
|
20241115,123300,2030043150,24500,24500,24500,24500,127
|
|
20241115,123200,2026931650,24500,24500,24500,24500,224
|
|
20241115,123100,2021443650,24500,24500,24500,24500,27
|
|
20241115,123000,2020782150,24500,24450,24500,24450,203
|
|
20241115,122900,2015813050,24500,24500,24500,24500,210
|
|
20241115,122800,2010668050,24500,24550,24550,24500,174
|
|
20241115,122700,2006396700,24550,24500,24550,24450,264
|
|
20241115,122600,1999927200,24550,24550,24550,24550,151
|
|
20241115,122500,1996220150,24550,24500,24550,24450,224
|
|
20241115,122400,1990732800,24450,24500,24550,24450,198
|
|
20241115,122300,1985883450,24450,24500,24500,24450,188
|
|
20241115,122200,1981278900,24450,24500,24500,24450,146
|
|
20241115,122100,1977702000,24500,24500,24500,24500,195
|
|
20241115,122000,1972924500,24450,24500,24500,24450,109
|
|
20241115,121900,1970254450,24500,24500,24500,24450,146
|
|
20241115,121800,1966678950,24500,24500,24500,24450,213
|
|
20241115,121700,1961463350,24500,24500,24500,24450,177
|
|
20241115,121600,1957129400,24450,24450,24450,24450,160
|
|
20241115,121500,1953217400,24400,24500,24500,24400,402
|
|
20241115,121400,1943392500,24400,24450,24500,24400,276
|
|
20241115,121300,1936647450,24450,24450,24450,24400,268
|
|
20241115,121200,1930095200,24450,24400,24450,24400,136
|
|
20241115,121100,1926772400,24450,24450,24450,24350,253
|
|
20241115,121000,1920592100,24450,24450,24450,24350,28
|
|
20241115,120900,1919909200,24450,24500,24550,24350,875
|
|
20241115,120800,1898521750,24500,24400,24500,24400,214
|
|
20241115,120700,1893287550,24450,24400,24450,24400,184
|
|
20241115,120600,1888791650,24400,24350,24400,24350,282
|
|
20241115,120500,1881912950,24350,24350,24350,24350,183
|
|
20241115,120400,1877456900,24350,24300,24350,24300,170
|
|
20241115,120300,1873317800,24300,24250,24350,24250,228
|
|
20241115,120200,1867776600,24250,24250,24350,24250,466
|
|
20241115,120100,1856452850,24250,24300,24300,24200,188
|
|
20241115,120000,1851888250,24300,24250,24300,24250,288
|
|
20241115,115900,1844901350,24250,24200,24250,24200,185
|
|
20241115,115800,1840418650,24200,24200,24200,24200,21
|
|
20241115,115700,1839910450,24250,24200,24250,24150,190
|
|
20241115,115600,1835311500,24250,24200,24250,24200,205
|
|
20241115,115500,1830348400,24200,24150,24200,24150,847
|
|
20241115,115400,1809855500,24150,24200,24200,24150,332
|
|
20241115,115300,1801829150,24200,24200,24200,24200,175
|
|
20241115,115200,1797594150,24200,24150,24200,24150,200
|
|
20241115,115100,1792756450,24150,24150,24200,24150,216
|
|
20241115,115000,1787534350,24200,24200,24200,24200,180
|
|
20241115,114900,1783178350,24200,24150,24200,24150,194
|
|
20241115,114800,1778493150,24150,24100,24150,24100,163
|
|
20241115,114700,1774563600,24050,24150,24150,24050,1189
|
|
20241115,114600,1745909150,24150,24150,24150,24150,186
|
|
20241115,114500,1741417250,24100,24150,24150,24000,1346
|
|
20241115,114400,1709073450,24150,24100,24150,24100,757
|
|
20241115,114300,1690822600,24100,24100,24150,24100,314
|
|
20241115,114200,1683246950,24100,24100,24150,24050,305
|
|
20241115,114100,1675891550,24100,24100,24100,24100,263
|
|
20241115,114000,1669553250,24100,24100,24100,24100,136
|
|
20241115,113900,1666275650,24100,24150,24150,24100,217
|
|
20241115,113800,1661036150,24100,24100,24150,24100,253
|
|
20241115,113700,1654931600,24150,24150,24150,24150,5
|
|
20241115,113600,1654810850,24100,24050,24100,24000,540
|
|
20241115,113500,1641806350,24050,24000,24050,24000,225
|
|
20241115,113400,1636399950,24000,24050,24050,24000,160
|
|
20241115,113300,1632552050,24050,24050,24050,24050,293
|
|
20241115,113200,1625505400,24050,23950,24050,23950,502
|
|
20241115,113100,1613471650,24000,24050,24050,23900,648
|
|
20241115,113000,1597953950,24000,24100,24100,24000,634
|
|
20241115,112900,1582701750,24100,24050,24100,24050,230
|
|
20241115,112800,1577163950,24100,24050,24100,24050,226
|
|
20241115,112700,1571723050,24050,24000,24050,24000,258
|
|
20241115,112600,1565529500,23950,23950,23950,23900,285
|
|
20241115,112500,1558704350,23900,23950,23950,23900,720
|
|
20241115,112400,1541487050,23900,23900,23900,23900,220
|
|
20241115,112300,1536229050,23900,23900,23900,23900,1152
|
|
20241115,112200,1508696250,23900,23900,23900,23850,202
|
|
20241115,112100,1503868550,23850,23800,23850,23800,842
|
|
20241115,112000,1483793850,23850,23800,23850,23800,141
|
|
20241115,111900,1480431350,23800,23600,23800,23600,1755
|
|
20241115,111800,1438795750,23600,23550,23600,23550,714
|
|
20241115,111700,1421948500,23550,23600,23650,23550,1151
|
|
20241115,111600,1394830800,23600,23600,23600,23600,339
|
|
20241115,111500,1386830400,23600,23600,23600,23600,354
|
|
20241115,111400,1378476000,23600,23650,23650,23550,85
|
|
20241115,111300,1376472050,23650,23600,23650,23550,350
|
|
20241115,111200,1368206050,23600,23600,23600,23550,185
|
|
20241115,111100,1363841550,23600,23600,23600,23550,132
|
|
20241115,111000,1360728500,23600,23550,23600,23500,288
|
|
20241115,110900,1353944600,23500,23550,23550,23500,28
|
|
20241115,110800,1353286450,23550,23550,23600,23500,315
|
|
20241115,110700,1345869400,23600,23550,23600,23550,50
|
|
20241115,110600,1344691850,23600,23550,23600,23550,52
|
|
20241115,110500,1343467100,23550,23600,23650,23550,412
|
|
20241115,110400,1333746300,23600,23750,23750,23600,1143
|
|
20241115,110300,1306713550,23650,23650,23750,23650,142
|
|
20241115,110200,1303353500,23700,23700,23700,23700,174
|
|
20241115,110100,1299229700,23700,23700,23700,23700,158
|
|
20241115,110000,1295485100,23700,23650,23700,23650,304
|
|
20241115,105900,1288295000,23650,23650,23650,23600,109
|
|
20241115,105800,1285720500,23650,23650,23650,23650,103
|
|
20241115,105700,1283284550,23650,23650,23650,23650,214
|
|
20241115,105600,1278223450,23600,23650,23650,23600,77
|
|
20241115,105500,1276406200,23600,23600,23600,23550,49
|
|
20241115,105400,1275250750,23650,23600,23650,23550,194
|
|
20241115,105300,1270670200,23550,23550,23600,23550,114
|
|
20241115,105200,1267983950,23650,23650,23650,23650,1
|
|
20241115,105100,1267960300,23550,23550,23550,23550,360
|
|
20241115,105000,1259482300,23550,23650,23650,23550,625
|
|
20241115,104900,1244734000,23650,23650,23650,23650,663
|
|
20241115,104800,1229054050,23650,23650,23650,23650,3
|
|
20241115,104700,1228983100,23650,23650,23700,23600,110
|
|
20241115,104600,1226382150,23700,23700,23700,23650,424
|
|
20241115,104500,1216338600,23700,23600,23700,23600,115
|
|
20241115,104400,1213622650,23600,23700,23700,23600,46
|
|
20241115,104300,1212535550,23700,23700,23700,23700,4
|
|
20241115,104200,1212440750,23700,23550,23700,23550,758
|
|
20241115,104100,1194589700,23550,23600,23600,23550,106
|
|
20241115,104000,1192092900,23650,23650,23650,23500,162
|
|
20241115,103900,1188269050,23600,23650,23650,23550,314
|
|
20241115,103800,1180873450,23650,23600,23650,23500,599
|
|
20241115,103700,1166795950,23500,23550,23600,23500,1405
|
|
20241115,103600,1133755950,23600,23600,23600,23600,5
|
|
20241115,103500,1133637950,23600,23650,23650,23600,28
|
|
20241115,103400,1132976950,23600,23650,23650,23600,326
|
|
20241115,103300,1125283200,23650,23700,23750,23650,3211
|
|
20241115,103200,1049193650,23750,23750,23750,23750,8
|
|
20241115,103100,1049003650,23750,23800,23800,23750,519
|
|
20241115,103000,1036677300,23800,23800,23800,23750,59
|
|
20241115,102900,1035275850,23750,23750,23800,23750,264
|
|
20241115,102800,1028999400,23800,23800,23800,23800,637
|
|
20241115,102700,1013838800,23800,23800,23800,23800,68
|
|
20241115,102600,1012220400,23800,23750,23800,23750,973
|
|
20241115,102500,989110050,23750,23800,23800,23750,151
|
|
20241115,102400,985522950,23800,23800,23800,23800,47
|
|
20241115,102300,984404350,23800,23750,23800,23700,1083
|
|
20241115,102200,958684550,23750,23750,23800,23750,1384
|
|
20241115,102100,925814300,23750,23750,23750,23750,205
|
|
20241115,102000,920945550,23750,23750,23750,23700,692
|
|
20241115,101900,904513250,23750,23750,23750,23700,799
|
|
20241115,101800,885576450,23750,23750,23750,23700,483
|
|
20241115,101700,874129000,23750,23750,23750,23750,9
|
|
20241115,101600,873915250,23650,23650,23700,23650,449
|
|
20241115,101500,863295900,23750,23750,23750,23750,0
|
|
20241115,101400,863295900,23750,23700,23750,23600,313
|
|
20241115,101300,855889100,23700,23700,23750,23600,3731
|
|
20241115,101200,767678500,23700,23800,23800,23700,1670
|
|
20241115,101100,728053450,23850,23800,23850,23800,105
|
|
20241115,101000,725552600,23800,23800,23800,23800,40
|
|
20241115,100900,724600600,23800,23750,23800,23750,20
|
|
20241115,100800,724125100,23850,23850,23850,23850,2
|
|
20241115,100700,724077400,23750,23800,23800,23750,252
|
|
20241115,100600,718089700,23800,23850,23850,23800,193
|
|
20241115,100500,713496200,23850,23850,23850,23800,527
|
|
20241115,100400,700928550,23800,23800,23850,23800,200
|
|
20241115,100300,696168500,23750,23800,23800,23750,123
|
|
20241115,100200,693247100,23800,23850,23850,23800,212
|
|
20241115,100100,688199350,23850,23850,23850,23850,4
|
|
20241115,100000,688103950,23850,23850,23850,23800,9
|
|
20241115,095900,687889350,23850,23800,23850,23750,1162
|
|
20241115,095800,660250700,23850,23850,23850,23850,7
|
|
20241115,095700,660083750,23850,23900,23900,23850,36
|
|
20241115,095600,659225100,23900,23900,23900,23900,2
|
|
20241115,095500,659177300,23850,23900,23900,23850,505
|
|
20241115,095400,647132900,23900,23900,23900,23850,9
|
|
20241115,095300,646917850,23850,23900,23900,23850,63
|
|
20241115,095200,645415150,23900,23900,23900,23900,4
|
|
20241115,095100,645319550,23850,23950,23950,23850,646
|
|
20241115,095000,629878600,23950,23950,23950,23950,230
|
|
20241115,094900,624370100,23950,23950,23950,23950,17
|
|
20241115,094800,623962950,23950,24000,24000,23950,37
|
|
20241115,094700,623076750,24000,23950,24000,23950,16
|
|
20241115,094600,622693350,23950,23950,23950,23900,137
|
|
20241115,094500,619412250,23950,23800,23950,23800,566
|
|
20241115,094400,605913450,23850,23800,23850,23800,113
|
|
20241115,094300,603223400,23800,23850,23850,23800,86
|
|
20241115,094200,601176300,23850,23850,23850,23800,211
|
|
20241115,094100,596148950,23850,23850,23900,23850,108
|
|
20241115,094000,593573000,23850,23800,23850,23800,1517
|
|
20241115,093900,557398550,23800,23850,23850,23750,1336
|
|
20241115,093800,525640750,23850,23850,23850,23850,62
|
|
20241115,093700,524162050,23850,23850,23850,23850,8
|
|
20241115,093600,523971250,23800,23800,23800,23800,152
|
|
20241115,093500,520353650,23800,23800,23800,23800,457
|
|
20241115,093400,509477050,23800,23800,23800,23800,335
|
|
20241115,093300,501504050,23800,23950,23950,23800,1744
|
|
20241115,093200,459877300,24000,23950,24000,23950,116
|
|
20241115,093100,457098150,23950,23950,24000,23950,128
|
|
20241115,093000,454032250,24000,23950,24000,23900,97
|
|
20241115,092900,451712750,24000,24000,24000,24000,11
|
|
20241115,092800,451448750,23950,23950,23950,23950,91
|
|
20241115,092700,449269300,23950,23950,24000,23950,2017
|
|
20241115,092600,400960750,24000,24000,24000,23950,625
|
|
20241115,092500,385982350,23950,24000,24000,23950,88
|
|
20241115,092400,383874050,24000,23950,24000,23950,1284
|
|
20241115,092300,353122100,23950,24000,24000,23950,280
|
|
20241115,092200,346406200,24050,24050,24050,24000,187
|
|
20241115,092100,341912050,24050,24100,24100,24000,1029
|
|
20241115,092000,317208050,24000,24050,24100,24000,158
|
|
20241115,091900,313409350,24100,24100,24100,24100,175
|
|
20241115,091800,309191850,24100,24050,24100,24000,483
|
|
20241115,091700,297596950,24050,23900,24050,23900,1668
|
|
20241115,091600,257656350,23950,23850,23950,23800,191
|
|
20241115,091500,253102050,23850,23800,23850,23750,326
|
|
20241115,091400,245350850,23750,23850,23850,23750,1063
|
|
20241115,091300,220058100,23850,23800,23850,23800,286
|
|
20241115,091200,213244700,23800,23950,23950,23750,970
|
|
20241115,091100,190133150,23950,24000,24000,23950,395
|
|
20241115,091000,180671100,24000,24100,24150,24000,2237
|
|
20241115,090900,126934800,24300,24300,24300,24300,3
|
|
20241115,090800,126861900,24300,24200,24300,24100,1611
|
|
20241115,090700,87986300,24150,24300,24300,24150,1210
|
|
20241115,090600,58740650,24150,24150,24150,24150,0
|
|
20241115,090500,58740650,24150,24150,24150,24150,535
|
|
20241115,090400,45820400,24150,24350,24350,24150,702
|
|
20241115,090300,28782550,24300,24350,24350,24300,60
|
|
20241115,090200,27323700,24300,24500,24500,24300,606
|
|
20241115,090100,12536300,24500,24500,24500,24500,70
|
|
20241115,090000,10821300,24500,24800,24800,24500,441
|