583 lines
30 KiB
CSV
583 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,184000,2488302050,24500,24500,24500,24500,1208
|
|
20241119,183900,2488302050,24500,24500,24500,24500,0
|
|
20241119,183800,2488302050,24500,24500,24500,24500,0
|
|
20241119,183700,2488302050,24500,24500,24500,24500,0
|
|
20241119,183600,2488302050,24500,24500,24500,24500,0
|
|
20241119,183500,2488302050,24500,24500,24500,24500,0
|
|
20241119,183400,2488302050,24500,24500,24500,24500,0
|
|
20241119,183300,2488302050,24500,24500,24500,24500,0
|
|
20241119,183200,2488302050,24500,24500,24500,24500,0
|
|
20241119,183100,2488302050,24500,24500,24500,24500,0
|
|
20241119,183000,2488302050,24500,24500,24500,24500,0
|
|
20241119,182900,2488302050,24500,24500,24500,24500,0
|
|
20241119,182800,2488302050,24500,24500,24500,24500,0
|
|
20241119,182700,2488302050,24500,24500,24500,24500,0
|
|
20241119,182600,2488302050,24500,24500,24500,24500,0
|
|
20241119,182500,2488302050,24500,24500,24500,24500,0
|
|
20241119,182400,2488302050,24500,24500,24500,24500,0
|
|
20241119,182300,2488302050,24500,24500,24500,24500,0
|
|
20241119,182200,2488302050,24500,24500,24500,24500,0
|
|
20241119,182100,2488302050,24500,24500,24500,24500,0
|
|
20241119,182000,2488302050,24500,24500,24500,24500,0
|
|
20241119,181900,2488302050,24500,24500,24500,24500,0
|
|
20241119,181800,2488302050,24500,24500,24500,24500,0
|
|
20241119,181700,2488302050,24500,24500,24500,24500,0
|
|
20241119,181600,2488302050,24500,24500,24500,24500,0
|
|
20241119,181500,2488302050,24500,24500,24500,24500,0
|
|
20241119,181400,2488302050,24500,24500,24500,24500,0
|
|
20241119,181300,2488302050,24500,24500,24500,24500,0
|
|
20241119,181200,2488302050,24500,24500,24500,24500,0
|
|
20241119,181100,2488302050,24500,24500,24500,24500,0
|
|
20241119,181000,2488302050,24500,24500,24500,24500,1208
|
|
20241119,180900,2488302050,24500,24500,24500,24500,0
|
|
20241119,180800,2488302050,24500,24500,24500,24500,0
|
|
20241119,180700,2488302050,24500,24500,24500,24500,0
|
|
20241119,180600,2488302050,24500,24500,24500,24500,0
|
|
20241119,180500,2488302050,24500,24500,24500,24500,0
|
|
20241119,180400,2488302050,24500,24500,24500,24500,0
|
|
20241119,180300,2488302050,24500,24500,24500,24500,0
|
|
20241119,180200,2488302050,24500,24500,24500,24500,0
|
|
20241119,180100,2488302050,24500,24500,24500,24500,0
|
|
20241119,180000,2488302050,24500,24500,24500,24500,0
|
|
20241119,175900,2488302050,24500,24500,24500,24500,0
|
|
20241119,175800,2488302050,24500,24500,24500,24500,0
|
|
20241119,175700,2488302050,24500,24500,24500,24500,0
|
|
20241119,175600,2488302050,24500,24500,24500,24500,0
|
|
20241119,175500,2488302050,24500,24500,24500,24500,0
|
|
20241119,175400,2488302050,24500,24500,24500,24500,0
|
|
20241119,175300,2488302050,24500,24500,24500,24500,0
|
|
20241119,175200,2488302050,24500,24500,24500,24500,0
|
|
20241119,175100,2488302050,24500,24500,24500,24500,0
|
|
20241119,175000,2488302050,24500,24500,24500,24500,0
|
|
20241119,174900,2488302050,24500,24500,24500,24500,0
|
|
20241119,174800,2488302050,24500,24500,24500,24500,0
|
|
20241119,174700,2488302050,24500,24500,24500,24500,0
|
|
20241119,174600,2488302050,24500,24500,24500,24500,0
|
|
20241119,174500,2488302050,24500,24500,24500,24500,0
|
|
20241119,174400,2488302050,24500,24500,24500,24500,0
|
|
20241119,174300,2488302050,24500,24500,24500,24500,0
|
|
20241119,174200,2488302050,24500,24500,24500,24500,0
|
|
20241119,174100,2488302050,24500,24500,24500,24500,0
|
|
20241119,174000,2488302050,24500,24500,24500,24500,1208
|
|
20241119,173900,2488302050,24500,24500,24500,24500,0
|
|
20241119,173800,2488302050,24500,24500,24500,24500,0
|
|
20241119,173700,2488302050,24500,24500,24500,24500,0
|
|
20241119,173600,2488302050,24500,24500,24500,24500,0
|
|
20241119,173500,2488302050,24500,24500,24500,24500,0
|
|
20241119,173400,2488302050,24500,24500,24500,24500,0
|
|
20241119,173300,2488302050,24500,24500,24500,24500,0
|
|
20241119,173200,2488302050,24500,24500,24500,24500,0
|
|
20241119,173100,2488302050,24500,24500,24500,24500,0
|
|
20241119,173000,2488302050,24500,24500,24500,24500,0
|
|
20241119,172900,2488302050,24500,24500,24500,24500,0
|
|
20241119,172800,2488302050,24500,24500,24500,24500,0
|
|
20241119,172700,2488302050,24500,24500,24500,24500,0
|
|
20241119,172600,2488302050,24500,24500,24500,24500,0
|
|
20241119,172500,2488302050,24500,24500,24500,24500,0
|
|
20241119,172400,2488302050,24500,24500,24500,24500,0
|
|
20241119,172300,2488302050,24500,24500,24500,24500,0
|
|
20241119,172200,2488302050,24500,24500,24500,24500,0
|
|
20241119,172100,2488302050,24500,24500,24500,24500,0
|
|
20241119,172000,2488302050,24500,24500,24500,24500,0
|
|
20241119,171900,2488302050,24500,24500,24500,24500,0
|
|
20241119,171800,2488302050,24500,24500,24500,24500,0
|
|
20241119,171700,2488302050,24500,24500,24500,24500,0
|
|
20241119,171600,2488302050,24500,24500,24500,24500,0
|
|
20241119,171500,2488302050,24500,24500,24500,24500,0
|
|
20241119,171400,2488302050,24500,24500,24500,24500,0
|
|
20241119,171300,2488302050,24500,24500,24500,24500,0
|
|
20241119,171200,2488302050,24500,24500,24500,24500,0
|
|
20241119,171100,2488302050,24500,24500,24500,24500,0
|
|
20241119,171000,2488302050,24500,24500,24500,24500,1208
|
|
20241119,170900,2488302050,24500,24500,24500,24500,0
|
|
20241119,170800,2488302050,24500,24500,24500,24500,0
|
|
20241119,170700,2488302050,24500,24500,24500,24500,0
|
|
20241119,170600,2488302050,24500,24500,24500,24500,0
|
|
20241119,170500,2488302050,24500,24500,24500,24500,0
|
|
20241119,170400,2488302050,24500,24500,24500,24500,0
|
|
20241119,170300,2488302050,24500,24500,24500,24500,0
|
|
20241119,170200,2488302050,24500,24500,24500,24500,0
|
|
20241119,170100,2488302050,24500,24500,24500,24500,0
|
|
20241119,170000,2488302050,24500,24500,24500,24500,0
|
|
20241119,165900,2488302050,24500,24500,24500,24500,0
|
|
20241119,165800,2488302050,24500,24500,24500,24500,0
|
|
20241119,165700,2488302050,24500,24500,24500,24500,0
|
|
20241119,165600,2488302050,24500,24500,24500,24500,0
|
|
20241119,165500,2488302050,24500,24500,24500,24500,0
|
|
20241119,165400,2488302050,24500,24500,24500,24500,0
|
|
20241119,165300,2488302050,24500,24500,24500,24500,0
|
|
20241119,165200,2488302050,24500,24500,24500,24500,0
|
|
20241119,165100,2488302050,24500,24500,24500,24500,0
|
|
20241119,165000,2488302050,24500,24500,24500,24500,0
|
|
20241119,164900,2488302050,24500,24500,24500,24500,0
|
|
20241119,164800,2488302050,24500,24500,24500,24500,0
|
|
20241119,164700,2488302050,24500,24500,24500,24500,0
|
|
20241119,164600,2488302050,24500,24500,24500,24500,0
|
|
20241119,164500,2488302050,24500,24500,24500,24500,0
|
|
20241119,164400,2488302050,24500,24500,24500,24500,0
|
|
20241119,164300,2488302050,24500,24500,24500,24500,0
|
|
20241119,164200,2488302050,24500,24500,24500,24500,0
|
|
20241119,164100,2488302050,24500,24500,24500,24500,0
|
|
20241119,164000,2488302050,24500,24500,24500,24500,1208
|
|
20241119,163900,2488302050,24500,24500,24500,24500,0
|
|
20241119,163800,2488302050,24500,24500,24500,24500,0
|
|
20241119,163700,2488302050,24500,24500,24500,24500,0
|
|
20241119,163600,2488302050,24500,24500,24500,24500,0
|
|
20241119,163500,2488302050,24500,24500,24500,24500,0
|
|
20241119,163400,2488302050,24500,24500,24500,24500,0
|
|
20241119,163300,2488302050,24500,24500,24500,24500,0
|
|
20241119,163200,2488302050,24500,24500,24500,24500,0
|
|
20241119,163100,2488302050,24500,24500,24500,24500,0
|
|
20241119,163000,2488302050,24500,24500,24500,24500,0
|
|
20241119,162900,2488302050,24500,24500,24500,24500,0
|
|
20241119,162800,2488302050,24500,24500,24500,24500,0
|
|
20241119,162700,2488302050,24500,24500,24500,24500,0
|
|
20241119,162600,2488302050,24500,24500,24500,24500,0
|
|
20241119,162500,2488302050,24500,24500,24500,24500,0
|
|
20241119,162400,2488302050,24500,24500,24500,24500,0
|
|
20241119,162300,2488302050,24500,24500,24500,24500,0
|
|
20241119,162200,2488302050,24500,24500,24500,24500,0
|
|
20241119,162100,2488302050,24500,24500,24500,24500,0
|
|
20241119,162000,2488302050,24500,24500,24500,24500,0
|
|
20241119,161900,2488302050,24500,24500,24500,24500,0
|
|
20241119,161800,2488302050,24500,24500,24500,24500,0
|
|
20241119,161700,2488302050,24500,24500,24500,24500,0
|
|
20241119,161600,2488302050,24500,24500,24500,24500,0
|
|
20241119,161500,2488302050,24500,24500,24500,24500,0
|
|
20241119,161400,2488302050,24500,24500,24500,24500,0
|
|
20241119,161300,2488302050,24500,24500,24500,24500,0
|
|
20241119,161200,2488302050,24500,24500,24500,24500,0
|
|
20241119,161100,2488302050,24500,24500,24500,24500,0
|
|
20241119,161000,2488302050,24500,24500,24500,24500,1208
|
|
20241119,160900,2488302050,24500,24500,24500,24500,0
|
|
20241119,160800,2488302050,24500,24500,24500,24500,0
|
|
20241119,160700,2488302050,24500,24500,24500,24500,0
|
|
20241119,160600,2488302050,24500,24500,24500,24500,0
|
|
20241119,160500,2488302050,24500,24500,24500,24500,0
|
|
20241119,160400,2488302050,24500,24500,24500,24500,0
|
|
20241119,160300,2488302050,24500,24500,24500,24500,0
|
|
20241119,160200,2488302050,24500,24500,24500,24500,0
|
|
20241119,160100,2488302050,24500,24500,24500,24500,0
|
|
20241119,160000,2488302050,24500,24500,24500,24500,0
|
|
20241119,155900,2488302050,24500,24500,24500,24500,0
|
|
20241119,155800,2488302050,24500,24500,24500,24500,0
|
|
20241119,155700,2488302050,24500,24500,24500,24500,0
|
|
20241119,155600,2488302050,24500,24500,24500,24500,0
|
|
20241119,155500,2488302050,24500,24500,24500,24500,0
|
|
20241119,155400,2488302050,24500,24500,24500,24500,0
|
|
20241119,155300,2488302050,24500,24500,24500,24500,0
|
|
20241119,155200,2488302050,24500,24500,24500,24500,0
|
|
20241119,155100,2488302050,24500,24500,24500,24500,0
|
|
20241119,155000,2488302050,24500,24500,24500,24500,0
|
|
20241119,154900,2488302050,24500,24500,24500,24500,0
|
|
20241119,154800,2488302050,24500,24500,24500,24500,0
|
|
20241119,154700,2488302050,24500,24500,24500,24500,0
|
|
20241119,154600,2488302050,24500,24500,24500,24500,0
|
|
20241119,154500,2488302050,24500,24500,24500,24500,0
|
|
20241119,154400,2488302050,24500,24500,24500,24500,0
|
|
20241119,154300,2488302050,24500,24500,24500,24500,0
|
|
20241119,154200,2488302050,24500,24500,24500,24500,0
|
|
20241119,154100,2488302050,24500,24500,24500,24500,0
|
|
20241119,154000,2488302050,24500,24500,24500,24500,1208
|
|
20241119,153900,2488302050,24500,24500,24500,24500,0
|
|
20241119,153800,2488302050,24500,24500,24500,24500,0
|
|
20241119,153700,2488302050,24500,24500,24500,24500,0
|
|
20241119,153600,2488302050,24500,24500,24500,24500,0
|
|
20241119,153500,2488302050,24500,24500,24500,24500,0
|
|
20241119,153400,2488302050,24500,24500,24500,24500,0
|
|
20241119,153300,2488302050,24500,24500,24500,24500,0
|
|
20241119,153200,2488302050,24500,24500,24500,24500,0
|
|
20241119,153100,2488302050,24500,24500,24500,24500,0
|
|
20241119,153000,2488302050,24500,24500,24500,24500,1208
|
|
20241119,152900,2458706050,24600,24600,24600,24600,0
|
|
20241119,152800,2458706050,24600,24600,24600,24600,0
|
|
20241119,152700,2458706050,24600,24600,24600,24600,0
|
|
20241119,152600,2458706050,24600,24600,24600,24600,0
|
|
20241119,152500,2458706050,24600,24600,24600,24600,0
|
|
20241119,152400,2458706050,24600,24600,24600,24600,0
|
|
20241119,152300,2458706050,24600,24600,24600,24600,0
|
|
20241119,152200,2458706050,24600,24600,24600,24600,0
|
|
20241119,152100,2458706050,24600,24600,24600,24600,0
|
|
20241119,152000,2458706050,24600,24600,24600,24600,0
|
|
20241119,151900,2458706050,24600,24600,24600,24500,312
|
|
20241119,151800,2451047750,24600,24550,24600,24500,97
|
|
20241119,151700,2448667350,24600,24500,24600,24500,10
|
|
20241119,151600,2448421550,24500,24550,24550,24500,148
|
|
20241119,151500,2444788600,24500,24550,24550,24500,4
|
|
20241119,151400,2444690550,24550,24550,24550,24550,62
|
|
20241119,151300,2443168450,24550,24550,24600,24550,162
|
|
20241119,151200,2439190050,24550,24550,24550,24550,219
|
|
20241119,151100,2433813600,24550,24600,24600,24550,84
|
|
20241119,151000,2431747950,24600,24600,24600,24550,30
|
|
20241119,150900,2431010850,24600,24600,24600,24600,7
|
|
20241119,150800,2430838650,24600,24500,24600,24500,523
|
|
20241119,150700,2417996200,24550,24550,24550,24550,9
|
|
20241119,150600,2417775250,24600,24500,24600,24500,250
|
|
20241119,150500,2411639750,24500,24500,24500,24500,0
|
|
20241119,150400,2411639750,24500,24500,24500,24500,0
|
|
20241119,150300,2411639750,24500,24600,24600,24500,80
|
|
20241119,150200,2409676750,24600,24600,24600,24600,0
|
|
20241119,150100,2409676750,24600,24500,24600,24500,36
|
|
20241119,150000,2408792300,24550,24600,24600,24550,43
|
|
20241119,145900,2407736600,24650,24650,24650,24650,0
|
|
20241119,145800,2407736600,24650,24500,24650,24500,1255
|
|
20241119,145700,2376943850,24550,24550,24550,24550,1
|
|
20241119,145600,2376919300,24500,24500,24500,24500,42
|
|
20241119,145500,2375890300,24550,24550,24600,24550,148
|
|
20241119,145400,2372256150,24550,24550,24550,24550,1
|
|
20241119,145300,2372231600,24500,24550,24550,24500,76
|
|
20241119,145200,2370369100,24550,24550,24550,24550,52
|
|
20241119,145100,2369092500,24600,24550,24600,24550,20
|
|
20241119,145000,2368601400,24550,24550,24550,24550,1
|
|
20241119,144900,2368576850,24600,24600,24600,24600,0
|
|
20241119,144800,2368576850,24600,24600,24600,24550,46
|
|
20241119,144700,2367446550,24550,24600,24600,24550,57
|
|
20241119,144600,2366045200,24550,24550,24550,24550,34
|
|
20241119,144500,2365210500,24600,24550,24600,24550,50
|
|
20241119,144400,2363981600,24550,24550,24550,24550,25
|
|
20241119,144300,2363367850,24550,24550,24550,24550,26
|
|
20241119,144200,2362729550,24600,24600,24600,24600,1
|
|
20241119,144100,2362704950,24550,24550,24600,24550,75
|
|
20241119,144000,2360862850,24550,24550,24550,24550,17
|
|
20241119,143900,2360445500,24550,24600,24600,24500,381
|
|
20241119,143800,2351083350,24600,24600,24600,24600,26
|
|
20241119,143700,2350443750,24650,24600,24650,24600,466
|
|
20241119,143600,2338976900,24650,24650,24650,24650,2
|
|
20241119,143500,2338927600,24600,24600,24600,24600,51
|
|
20241119,143400,2337673000,24600,24600,24650,24600,37
|
|
20241119,143300,2336762200,24600,24650,24650,24600,35
|
|
20241119,143200,2335901150,24600,24600,24600,24600,17
|
|
20241119,143100,2335482950,24650,24650,24650,24650,12
|
|
20241119,143000,2335187150,24700,24500,24700,24500,467
|
|
20241119,142900,2323698650,24500,24500,24500,24500,56
|
|
20241119,142800,2322326650,24500,24500,24500,24500,33
|
|
20241119,142700,2321518150,24550,24550,24550,24550,26
|
|
20241119,142600,2320879850,24700,24550,24700,24550,482
|
|
20241119,142500,2309030900,24500,24500,24500,24500,107
|
|
20241119,142400,2306409400,24550,24500,24550,24500,165
|
|
20241119,142300,2302365300,24500,24500,24550,24500,92
|
|
20241119,142200,2300110550,24500,24600,24600,24500,72
|
|
20241119,142100,2298344650,24550,24550,24550,24550,18
|
|
20241119,142000,2297902750,24600,24550,24600,24550,49
|
|
20241119,141900,2296698150,24550,24550,24600,24550,78
|
|
20241119,141800,2294783150,24550,24550,24550,24550,68
|
|
20241119,141700,2293113750,24600,24550,24600,24550,33
|
|
20241119,141600,2292302450,24550,24550,24550,24550,168
|
|
20241119,141500,2288178050,24500,24550,24550,24500,25
|
|
20241119,141400,2287565350,24550,24550,24550,24550,7
|
|
20241119,141300,2287393500,24600,24600,24600,24500,247
|
|
20241119,141200,2281330000,24550,24550,24550,24550,18
|
|
20241119,141100,2280888100,24550,24600,24600,24550,76
|
|
20241119,141000,2279021800,24550,24600,24600,24550,49
|
|
20241119,140900,2277818750,24550,24550,24550,24550,50
|
|
20241119,140800,2276591250,24550,24550,24550,24550,31
|
|
20241119,140700,2275830200,24600,24550,24600,24550,239
|
|
20241119,140600,2269959950,24600,24600,24600,24600,21
|
|
20241119,140500,2269443350,24600,24750,24750,24600,2194
|
|
20241119,140400,2215386000,24750,24650,24750,24650,192
|
|
20241119,140300,2210643500,24650,24800,24800,24650,112
|
|
20241119,140200,2207879100,24650,24700,24800,24650,608
|
|
20241119,140100,2192856550,24750,24850,24850,24750,566
|
|
20241119,140000,2178823700,24850,24950,24950,24850,259
|
|
20241119,135900,2172386750,24850,24950,24950,24850,12
|
|
20241119,135800,2172088050,24850,24900,24950,24850,204
|
|
20241119,135700,2167018050,24950,24900,25050,24900,1293
|
|
20241119,135600,2134716150,24900,24950,24950,24900,73
|
|
20241119,135500,2132896850,24950,25000,25000,24950,66
|
|
20241119,135400,2131247250,25000,24900,25100,24900,1717
|
|
20241119,135300,2088261900,24900,24950,24950,24900,743
|
|
20241119,135200,2069758750,25000,24950,25000,24900,844
|
|
20241119,135100,2048698600,25000,24950,25050,24950,1779
|
|
20241119,135000,2004213450,24900,24950,24950,24900,93
|
|
20241119,134900,2001894950,25000,24850,25000,24850,1241
|
|
20241119,134800,1970993350,24900,24900,25000,24900,1344
|
|
20241119,134700,1937473050,24900,24800,24900,24800,425
|
|
20241119,134600,1926902650,24900,24800,24900,24750,1619
|
|
20241119,134500,1886742050,24800,24750,24850,24750,1368
|
|
20241119,134400,1852785250,24750,24750,24750,24700,638
|
|
20241119,134300,1837008950,24750,24700,24750,24700,178
|
|
20241119,134200,1832608450,24800,24700,24800,24700,2513
|
|
20241119,134100,1770445150,24600,24550,24700,24550,313
|
|
20241119,134000,1762732700,24550,24700,24700,24550,165
|
|
20241119,133900,1758675150,24700,24650,24700,24650,1396
|
|
20241119,133800,1724197600,24650,24700,24700,24550,171
|
|
20241119,133700,1719986700,24650,24600,24650,24550,357
|
|
20241119,133600,1711191150,24600,24650,24700,24600,4280
|
|
20241119,133500,1605481750,24600,24650,24700,24600,683
|
|
20241119,133400,1588641950,24650,24650,24650,24650,131
|
|
20241119,133300,1585412800,24600,24450,24600,24450,1653
|
|
20241119,133200,1544826750,24500,24500,24600,24500,1286
|
|
20241119,133100,1513230500,24500,24450,24500,24450,219
|
|
20241119,133000,1507865850,24500,24350,24500,24350,1029
|
|
20241119,132900,1482705000,24300,24300,24300,24300,6
|
|
20241119,132800,1482559200,24350,24300,24350,24300,219
|
|
20241119,132700,1477232450,24350,24400,24500,24350,1370
|
|
20241119,132600,1443700450,24300,24450,24450,24300,2704
|
|
20241119,132500,1377732100,24400,24400,24400,24400,27
|
|
20241119,132400,1377073300,24500,24350,24500,24350,1249
|
|
20241119,132300,1346534300,24350,24350,24350,24350,2
|
|
20241119,132200,1346485600,24450,24400,24450,24350,146
|
|
20241119,132100,1342921750,24450,24250,24550,24250,1498
|
|
20241119,132000,1306309250,24200,24150,24200,24150,91
|
|
20241119,131900,1304108350,24300,24350,24350,24300,27
|
|
20241119,131800,1303452200,24350,24400,24400,24350,530
|
|
20241119,131700,1290531900,24500,24300,24500,24300,3823
|
|
20241119,131600,1197281900,24300,24100,24300,24100,932
|
|
20241119,131500,1174704100,24100,24100,24150,24100,149
|
|
20241119,131400,1171110850,24100,24100,24150,24100,59
|
|
20241119,131300,1169686450,24100,24100,24100,24100,0
|
|
20241119,131200,1169686450,24100,24100,24100,24050,61
|
|
20241119,131100,1168217150,24100,24050,24100,24050,190
|
|
20241119,131000,1163639750,24050,24100,24100,24050,44
|
|
20241119,130900,1162581250,24050,24100,24150,24050,80
|
|
20241119,130800,1160655850,24100,24150,24150,24100,67
|
|
20241119,130700,1159040950,24150,24150,24150,24150,0
|
|
20241119,130600,1159040950,24150,24200,24200,24150,372
|
|
20241119,130500,1150057100,24150,24150,24200,24150,171
|
|
20241119,130400,1145926100,24200,24200,24200,24200,180
|
|
20241119,130300,1141570100,24250,24250,24250,24250,305
|
|
20241119,130200,1134173850,24250,24250,24250,24250,75
|
|
20241119,130100,1132355100,24300,24250,24300,24250,118
|
|
20241119,130000,1129488600,24300,24300,24300,24300,2
|
|
20241119,125900,1129440000,24300,24250,24300,24250,41
|
|
20241119,125800,1128445400,24250,24300,24300,24250,137
|
|
20241119,125700,1125122600,24300,24300,24300,24250,584
|
|
20241119,125600,1110932350,24300,24300,24300,24300,50
|
|
20241119,125500,1109717350,24300,24250,24300,24250,36
|
|
20241119,125400,1108844050,24250,24300,24300,24250,144
|
|
20241119,125300,1105346100,24250,24250,24300,24250,39
|
|
20241119,125200,1104399300,24300,24200,24300,24200,171
|
|
20241119,125100,1100245500,24200,24300,24300,24200,192
|
|
20241119,125000,1095585150,24300,24300,24300,24300,6
|
|
20241119,124900,1095439350,24300,24300,24300,24200,310
|
|
20241119,124800,1087918450,24300,24250,24300,24200,129
|
|
20241119,124700,1084789650,24200,24200,24250,24200,64
|
|
20241119,124600,1083239250,24250,24200,24250,24200,213
|
|
20241119,124500,1078075700,24300,24250,24300,24250,1923
|
|
20241119,124400,1031428000,24250,24200,24250,24200,12
|
|
20241119,124300,1031137300,24200,24300,24300,24200,199
|
|
20241119,124200,1026312500,24250,24200,24300,24200,2646
|
|
20241119,124100,962182250,24150,24200,24200,24150,34
|
|
20241119,124000,961360350,24200,24150,24200,24150,47
|
|
20241119,123900,960223300,24150,24200,24200,24150,197
|
|
20241119,123800,955459500,24200,24150,24200,24150,27
|
|
20241119,123700,954806950,24150,24200,24200,24150,7
|
|
20241119,123600,954637600,24150,24200,24200,24150,69
|
|
20241119,123500,952970050,24200,24150,24200,24150,8
|
|
20241119,123400,952776500,24200,24150,24200,24150,22
|
|
20241119,123300,952245000,24200,24150,24200,24150,42
|
|
20241119,123200,951229150,24150,24200,24250,24150,1803
|
|
20241119,123100,907587350,24150,24150,24150,24150,866
|
|
20241119,123000,886673450,24100,24100,24100,24050,54
|
|
20241119,122900,885372900,24100,24050,24100,24050,54
|
|
20241119,122800,884073800,24150,24150,24150,24150,6
|
|
20241119,122700,883928900,24150,24100,24150,24050,116
|
|
20241119,122600,881132050,24050,24100,24150,24050,165
|
|
20241119,122500,877156150,24150,24050,24150,24050,161
|
|
20241119,122400,873275350,24150,24100,24150,24100,128
|
|
20241119,122300,870189200,24100,24100,24100,24100,1
|
|
20241119,122200,870165100,24100,24050,24100,24050,38
|
|
20241119,122100,869250900,24050,24100,24150,24050,47
|
|
20241119,122000,868119750,24100,23900,24150,23900,1648
|
|
20241119,121900,828514800,23850,23900,23900,23850,36
|
|
20241119,121800,827655900,23900,23900,23900,23850,44
|
|
20241119,121700,826605350,23850,23800,23900,23800,235
|
|
20241119,121600,820990850,23800,23800,23800,23800,1
|
|
20241119,121500,820967050,23900,23900,23900,23850,39
|
|
20241119,121400,820035800,23900,23850,23900,23850,225
|
|
20241119,121300,814668200,23900,23850,23900,23850,37
|
|
20241119,121200,813785050,23900,23900,23900,23900,18
|
|
20241119,121100,813354850,23900,23850,23900,23850,71
|
|
20241119,121000,811660600,23850,23850,23900,23850,53
|
|
20241119,120900,810396200,23900,23900,23900,23900,23
|
|
20241119,120800,809846500,23900,23900,23900,23850,173
|
|
20241119,120700,805719100,23900,23900,23900,23850,512
|
|
20241119,120600,793486200,23900,23950,23950,23900,79
|
|
20241119,120500,791596550,23900,23900,23900,23900,34
|
|
20241119,120400,790783950,23950,23950,23950,23950,6
|
|
20241119,120300,790640250,23950,23950,23950,23900,109
|
|
20241119,120200,788033500,23950,23900,23950,23900,17
|
|
20241119,120100,787626650,23950,23950,23950,23950,0
|
|
20241119,120000,787626650,23950,23950,23950,23900,26
|
|
20241119,115900,787004000,23950,23900,23950,23900,70
|
|
20241119,115800,785330450,23950,23900,23950,23900,13
|
|
20241119,115700,785019450,23950,23950,23950,23900,44
|
|
20241119,115600,783966250,23950,23950,23950,23950,0
|
|
20241119,115500,783966250,23950,23900,23950,23900,65
|
|
20241119,115400,782411950,23950,23950,23950,23950,40
|
|
20241119,115300,781453950,23950,23900,23950,23900,41
|
|
20241119,115200,780472750,23900,23900,23900,23900,42
|
|
20241119,115100,779468950,23950,23950,23950,23900,39
|
|
20241119,115000,778535250,23900,23900,23900,23900,17
|
|
20241119,114900,778128950,23950,23950,23950,23950,22
|
|
20241119,114800,777602050,23950,23950,23950,23900,90
|
|
20241119,114700,775449450,23950,23900,23950,23900,56
|
|
20241119,114600,774110250,23950,23950,23950,23950,6
|
|
20241119,114500,773966550,23900,23950,23950,23900,58
|
|
20241119,114400,772578700,23900,23900,23950,23900,74
|
|
20241119,114300,770809800,23950,23900,23950,23900,18
|
|
20241119,114200,770379000,23950,23950,23950,23950,23
|
|
20241119,114100,769828150,23900,23900,23900,23900,25
|
|
20241119,114000,769230650,24000,23900,24000,23900,44
|
|
20241119,113900,768177950,23900,24000,24000,23900,109
|
|
20241119,113800,765562750,24000,24000,24000,24000,7
|
|
20241119,113700,765394750,24000,23950,24000,23950,75
|
|
20241119,113600,763598000,23950,24000,24000,23950,253
|
|
20241119,113500,757537800,24000,23950,24000,23950,84
|
|
20241119,113400,755525450,23950,23900,23950,23900,56
|
|
20241119,113300,754186300,23950,23950,23950,23950,35
|
|
20241119,113200,753348050,23950,23900,23950,23900,36
|
|
20241119,113100,752487050,23950,23900,23950,23900,40
|
|
20241119,113000,751530750,23900,23950,23950,23900,108
|
|
20241119,112900,748947800,23950,23950,23950,23950,6
|
|
20241119,112800,748804100,23900,23900,23900,23900,24
|
|
20241119,112700,748230500,23900,23950,23950,23900,79
|
|
20241119,112600,746340650,23950,23950,23950,23950,5
|
|
20241119,112500,746220900,24000,23950,24000,23950,795
|
|
20241119,112400,727176750,23950,24000,24000,23950,43
|
|
20241119,112300,726145100,23950,24000,24000,23950,50
|
|
20241119,112200,724947100,24000,24000,24000,24000,29
|
|
20241119,112100,724251100,24000,24000,24000,23950,100
|
|
20241119,112000,721852700,23950,23950,24000,23950,26
|
|
20241119,111900,721229150,23950,24050,24050,23950,340
|
|
20241119,111800,713057100,24050,24050,24050,24000,41
|
|
20241119,111700,712071350,24000,24000,24000,24000,72
|
|
20241119,111600,710343350,24050,24000,24050,24000,228
|
|
20241119,111500,704860000,24000,24050,24050,24000,66
|
|
20241119,111400,703274000,24050,24000,24050,24000,313
|
|
20241119,111300,695761200,24000,24000,24000,23950,41
|
|
20241119,111200,694778400,23950,24000,24000,23950,99
|
|
20241119,111100,692405900,23950,24000,24000,23950,109
|
|
20241119,111000,689794050,24000,23950,24000,23950,60
|
|
20241119,110900,688356050,23950,24000,24000,23950,49
|
|
20241119,110800,687181250,24000,23900,24000,23900,586
|
|
20241119,110700,673143450,23900,23950,23950,23900,31
|
|
20241119,110600,672402250,23950,24000,24050,23950,184
|
|
20241119,110500,667989850,23900,23950,24000,23900,1207
|
|
20241119,110400,639082450,24050,24000,24050,24000,283
|
|
20241119,110300,632289550,24050,24000,24050,24000,166
|
|
20241119,110200,628304250,24000,23950,24000,23950,40
|
|
20241119,110100,627345450,23950,23950,23950,23950,40
|
|
20241119,110000,626387450,24000,24000,24000,24000,38
|
|
20241119,105900,625475450,24000,24000,24000,24000,34
|
|
20241119,105800,624659450,24000,23950,24000,23950,211
|
|
20241119,105700,619596650,24000,23900,24000,23900,134
|
|
20241119,105600,616386500,23950,23950,23950,23950,143
|
|
20241119,105500,612961650,23950,23900,23950,23900,35
|
|
20241119,105400,612125050,23950,24000,24000,23950,43
|
|
20241119,105300,611093700,23950,23950,23950,23900,859
|
|
20241119,105200,590523450,23950,23900,23950,23900,11
|
|
20241119,105100,590260250,23900,23950,23950,23900,44
|
|
20241119,105000,589207400,23900,23900,23950,23900,62
|
|
20241119,104900,587725100,23950,23950,23950,23950,11
|
|
20241119,104800,587461650,23950,23950,23950,23950,261
|
|
20241119,104700,581210700,23950,23850,23950,23850,702
|
|
20241119,104600,564442900,23850,23850,23850,23850,50
|
|
20241119,104500,563250400,23900,23850,23900,23800,313
|
|
20241119,104400,555783950,23850,23850,23850,23850,0
|
|
20241119,104300,555783950,23850,23800,23850,23800,62
|
|
20241119,104200,554306400,23800,23850,23850,23800,320
|
|
20241119,104100,546689450,23850,23750,23850,23750,95
|
|
20241119,104000,544428150,23850,23850,23850,23850,6
|
|
20241119,103900,544285050,23750,23850,23850,23750,104
|
|
20241119,103800,541809150,23850,23750,23850,23750,245
|
|
20241119,103700,535976250,23750,23750,23750,23750,28
|
|
20241119,103600,535311250,23750,23750,23750,23750,25
|
|
20241119,103500,534717500,23800,23700,23800,23700,73
|
|
20241119,103400,532986000,23800,23750,23800,23750,156
|
|
20241119,103300,529280700,23750,23750,23750,23750,20
|
|
20241119,103200,528805700,23700,23700,23750,23700,47
|
|
20241119,103100,527691200,23700,23750,23750,23700,73
|
|
20241119,103000,525959050,23750,23750,23750,23700,63
|
|
20241119,102900,524464550,23750,23750,23750,23750,6
|
|
20241119,102800,524322050,23700,23700,23750,23700,74
|
|
20241119,102700,522566850,23750,23750,23750,23700,252
|
|
20241119,102600,516586850,23750,23750,23750,23750,1
|
|
20241119,102500,516563100,23700,23650,23750,23650,56
|
|
20241119,102400,515235650,23750,23700,23750,23650,107
|
|
20241119,102300,512698850,23700,23750,23750,23700,43
|
|
20241119,102200,511679450,23700,23650,23700,23650,65
|
|
20241119,102100,510139650,23700,23650,23700,23650,126
|
|
20241119,102000,507153550,23700,23650,23700,23650,77
|
|
20241119,101900,505331100,23750,23700,23750,23650,57
|
|
20241119,101800,503981450,23750,23700,23750,23650,2215
|
|
20241119,101700,451379700,23700,23700,23700,23650,39
|
|
20241119,101600,450456300,23700,23750,23750,23700,30
|
|
20241119,101500,449744950,23700,23700,23750,23700,49
|
|
20241119,101400,448582050,23650,23700,23700,23650,80
|
|
20241119,101300,446686100,23700,23700,23700,23700,3
|
|
20241119,101200,446615000,23750,23650,23750,23650,154
|
|
20241119,101100,442964300,23650,23700,23700,23650,55
|
|
20241119,101000,441663050,23700,23650,23700,23650,57
|
|
20241119,100900,440313850,23700,23700,23700,23650,61
|
|
20241119,100800,438869900,23700,23700,23700,23650,84
|
|
20241119,100700,436882100,23700,23700,23700,23700,9
|
|
20241119,100600,436668800,23650,23700,23700,23650,106
|
|
20241119,100500,434159900,23650,23700,23700,23650,86
|
|
20241119,100400,432125700,23700,23650,23700,23650,120
|
|
20241119,100300,429286700,23650,23700,23700,23650,27
|
|
20241119,100200,428646850,23700,23650,23700,23650,78
|
|
20241119,100100,426801050,23650,23700,23700,23650,55
|
|
20241119,100000,425499950,23700,23700,23700,23700,35
|
|
20241119,095900,424670450,23700,23700,23700,23650,1052
|
|
20241119,095800,399781150,23750,23700,23750,23700,93
|
|
20241119,095700,397575950,23750,23800,23800,23700,92
|
|
20241119,095600,395392800,23750,23750,23750,23750,33
|
|
20241119,095500,394609050,23800,23800,23800,23800,51
|
|
20241119,095400,393395250,23800,23800,23850,23800,102
|
|
20241119,095300,390966650,23850,23800,23850,23800,142
|
|
20241119,095200,387585850,23850,23850,23850,23850,298
|
|
20241119,095100,380478550,23900,23800,23900,23800,352
|
|
20241119,095000,372088500,23750,23800,23850,23750,308
|
|
20241119,094900,364761000,23750,23800,23800,23750,183
|
|
20241119,094800,360405750,23850,23700,23850,23700,43
|
|
20241119,094700,359382300,23800,23800,23800,23750,90
|
|
20241119,094600,357243250,23750,23700,23750,23650,137
|
|
20241119,094500,353997700,23750,23750,23750,23650,87
|
|
20241119,094400,351935900,23750,23750,23750,23700,27
|
|
20241119,094300,351295900,23700,23700,23750,23650,166
|
|
20241119,094200,347361800,23750,23700,23750,23700,139
|
|
20241119,094100,344061950,23700,23700,23700,23700,36
|
|
20241119,094000,343208750,23700,23650,23700,23650,188
|
|
20241119,093900,338758500,23650,23700,23750,23650,217
|
|
20241119,093800,333618450,23700,23700,23750,23700,198
|
|
20241119,093700,328925750,23700,23650,23700,23650,66
|
|
20241119,093600,327364800,23650,23650,23750,23650,50
|
|
20241119,093500,326178900,23650,23650,23650,23650,26
|
|
20241119,093400,325564000,23750,23750,23750,23650,192
|
|
20241119,093300,321007950,23750,23700,23750,23450,3883
|
|
20241119,093200,229296200,23700,23700,23700,23700,38
|
|
20241119,093100,228395600,23750,23700,23750,23700,153
|
|
20241119,093000,224763650,23700,23700,23700,23700,32
|
|
20241119,092900,224005250,23750,23750,23750,23750,264
|
|
20241119,092800,217735250,23750,23750,23750,23750,25
|
|
20241119,092700,217141500,23750,23750,23800,23750,151
|
|
20241119,092600,213554650,23750,23750,23750,23750,1
|
|
20241119,092500,213530900,23850,23700,23850,23700,303
|
|
20241119,092400,206332800,23700,23700,23750,23700,144
|
|
20241119,092300,202915950,23700,23750,23750,23700,98
|
|
20241119,092200,200589500,23700,23700,23700,23700,160
|
|
20241119,092100,196797500,23650,23750,23800,23650,785
|
|
20241119,092000,178183950,23800,23750,23800,23700,627
|
|
20241119,091900,163291100,23700,23700,23750,23700,123
|
|
20241119,091800,160374900,23700,23700,23750,23700,196
|
|
20241119,091700,155728750,23750,23800,23850,23750,333
|
|
20241119,091600,147807150,23850,23800,23850,23800,173
|
|
20241119,091500,143688700,23850,23800,23850,23800,190
|
|
20241119,091400,139165200,23800,23750,23800,23750,48
|
|
20241119,091300,138024050,23850,23650,23850,23650,1021
|
|
20241119,091200,113823000,23650,23700,23700,23650,324
|
|
20241119,091100,106145450,23750,23700,23750,23700,47
|
|
20241119,091000,105030050,23700,23750,23750,23700,96
|
|
20241119,090900,102753700,23700,23700,23750,23700,244
|
|
20241119,090800,96969000,23750,23800,23850,23750,328
|
|
20241119,090700,89162400,23850,23850,23850,23800,440
|
|
20241119,090600,78670650,23850,23900,23950,23850,319
|
|
20241119,090500,71044800,23950,23800,23950,23800,635
|
|
20241119,090400,55879050,23850,23800,23850,23800,380
|
|
20241119,090300,46818350,23800,23800,23850,23800,127
|
|
20241119,090200,43794750,23850,23850,23850,23850,298
|
|
20241119,090100,36687450,23850,23800,23850,23800,1087
|
|
20241119,090000,10809300,23800,23700,23800,23700,456
|