583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,184000,3040709200,25100,25100,25100,25100,795
|
|
20241120,183900,3040709200,25100,25100,25100,25100,0
|
|
20241120,183800,3040709200,25100,25100,25100,25100,0
|
|
20241120,183700,3040709200,25100,25100,25100,25100,0
|
|
20241120,183600,3040709200,25100,25100,25100,25100,0
|
|
20241120,183500,3040709200,25100,25100,25100,25100,0
|
|
20241120,183400,3040709200,25100,25100,25100,25100,0
|
|
20241120,183300,3040709200,25100,25100,25100,25100,0
|
|
20241120,183200,3040709200,25100,25100,25100,25100,0
|
|
20241120,183100,3040709200,25100,25100,25100,25100,0
|
|
20241120,183000,3040709200,25100,25100,25100,25100,0
|
|
20241120,182900,3040709200,25100,25100,25100,25100,0
|
|
20241120,182800,3040709200,25100,25100,25100,25100,0
|
|
20241120,182700,3040709200,25100,25100,25100,25100,0
|
|
20241120,182600,3040709200,25100,25100,25100,25100,0
|
|
20241120,182500,3040709200,25100,25100,25100,25100,0
|
|
20241120,182400,3040709200,25100,25100,25100,25100,0
|
|
20241120,182300,3040709200,25100,25100,25100,25100,0
|
|
20241120,182200,3040709200,25100,25100,25100,25100,0
|
|
20241120,182100,3040709200,25100,25100,25100,25100,0
|
|
20241120,182000,3040709200,25100,25100,25100,25100,0
|
|
20241120,181900,3040709200,25100,25100,25100,25100,0
|
|
20241120,181800,3040709200,25100,25100,25100,25100,0
|
|
20241120,181700,3040709200,25100,25100,25100,25100,0
|
|
20241120,181600,3040709200,25100,25100,25100,25100,0
|
|
20241120,181500,3040709200,25100,25100,25100,25100,0
|
|
20241120,181400,3040709200,25100,25100,25100,25100,0
|
|
20241120,181300,3040709200,25100,25100,25100,25100,0
|
|
20241120,181200,3040709200,25100,25100,25100,25100,0
|
|
20241120,181100,3040709200,25100,25100,25100,25100,0
|
|
20241120,181000,3040709200,25100,25100,25100,25100,795
|
|
20241120,180900,3040709200,25100,25100,25100,25100,0
|
|
20241120,180800,3040709200,25100,25100,25100,25100,0
|
|
20241120,180700,3040709200,25100,25100,25100,25100,0
|
|
20241120,180600,3040709200,25100,25100,25100,25100,0
|
|
20241120,180500,3040709200,25100,25100,25100,25100,0
|
|
20241120,180400,3040709200,25100,25100,25100,25100,0
|
|
20241120,180300,3040709200,25100,25100,25100,25100,0
|
|
20241120,180200,3040709200,25100,25100,25100,25100,0
|
|
20241120,180100,3040709200,25100,25100,25100,25100,0
|
|
20241120,180000,3040709200,25100,25100,25100,25100,0
|
|
20241120,175900,3040709200,25100,25100,25100,25100,0
|
|
20241120,175800,3040709200,25100,25100,25100,25100,0
|
|
20241120,175700,3040709200,25100,25100,25100,25100,0
|
|
20241120,175600,3040709200,25100,25100,25100,25100,0
|
|
20241120,175500,3040709200,25100,25100,25100,25100,0
|
|
20241120,175400,3040709200,25100,25100,25100,25100,0
|
|
20241120,175300,3040709200,25100,25100,25100,25100,0
|
|
20241120,175200,3040709200,25100,25100,25100,25100,0
|
|
20241120,175100,3040709200,25100,25100,25100,25100,0
|
|
20241120,175000,3040709200,25100,25100,25100,25100,0
|
|
20241120,174900,3040709200,25100,25100,25100,25100,0
|
|
20241120,174800,3040709200,25100,25100,25100,25100,0
|
|
20241120,174700,3040709200,25100,25100,25100,25100,0
|
|
20241120,174600,3040709200,25100,25100,25100,25100,0
|
|
20241120,174500,3040709200,25100,25100,25100,25100,0
|
|
20241120,174400,3040709200,25100,25100,25100,25100,0
|
|
20241120,174300,3040709200,25100,25100,25100,25100,0
|
|
20241120,174200,3040709200,25100,25100,25100,25100,0
|
|
20241120,174100,3040709200,25100,25100,25100,25100,0
|
|
20241120,174000,3040709200,25100,25100,25100,25100,795
|
|
20241120,173900,3040709200,25100,25100,25100,25100,0
|
|
20241120,173800,3040709200,25100,25100,25100,25100,0
|
|
20241120,173700,3040709200,25100,25100,25100,25100,0
|
|
20241120,173600,3040709200,25100,25100,25100,25100,0
|
|
20241120,173500,3040709200,25100,25100,25100,25100,0
|
|
20241120,173400,3040709200,25100,25100,25100,25100,0
|
|
20241120,173300,3040709200,25100,25100,25100,25100,0
|
|
20241120,173200,3040709200,25100,25100,25100,25100,0
|
|
20241120,173100,3040709200,25100,25100,25100,25100,0
|
|
20241120,173000,3040709200,25100,25100,25100,25100,0
|
|
20241120,172900,3040709200,25100,25100,25100,25100,0
|
|
20241120,172800,3040709200,25100,25100,25100,25100,0
|
|
20241120,172700,3040709200,25100,25100,25100,25100,0
|
|
20241120,172600,3040709200,25100,25100,25100,25100,0
|
|
20241120,172500,3040709200,25100,25100,25100,25100,0
|
|
20241120,172400,3040709200,25100,25100,25100,25100,0
|
|
20241120,172300,3040709200,25100,25100,25100,25100,0
|
|
20241120,172200,3040709200,25100,25100,25100,25100,0
|
|
20241120,172100,3040709200,25100,25100,25100,25100,0
|
|
20241120,172000,3040709200,25100,25100,25100,25100,0
|
|
20241120,171900,3040709200,25100,25100,25100,25100,0
|
|
20241120,171800,3040709200,25100,25100,25100,25100,0
|
|
20241120,171700,3040709200,25100,25100,25100,25100,0
|
|
20241120,171600,3040709200,25100,25100,25100,25100,0
|
|
20241120,171500,3040709200,25100,25100,25100,25100,0
|
|
20241120,171400,3040709200,25100,25100,25100,25100,0
|
|
20241120,171300,3040709200,25100,25100,25100,25100,0
|
|
20241120,171200,3040709200,25100,25100,25100,25100,0
|
|
20241120,171100,3040709200,25100,25100,25100,25100,0
|
|
20241120,171000,3040709200,25100,25100,25100,25100,795
|
|
20241120,170900,3040709200,25100,25100,25100,25100,0
|
|
20241120,170800,3040709200,25100,25100,25100,25100,0
|
|
20241120,170700,3040709200,25100,25100,25100,25100,0
|
|
20241120,170600,3040709200,25100,25100,25100,25100,0
|
|
20241120,170500,3040709200,25100,25100,25100,25100,0
|
|
20241120,170400,3040709200,25100,25100,25100,25100,0
|
|
20241120,170300,3040709200,25100,25100,25100,25100,0
|
|
20241120,170200,3040709200,25100,25100,25100,25100,0
|
|
20241120,170100,3040709200,25100,25100,25100,25100,0
|
|
20241120,170000,3040709200,25100,25100,25100,25100,0
|
|
20241120,165900,3040709200,25100,25100,25100,25100,0
|
|
20241120,165800,3040709200,25100,25100,25100,25100,0
|
|
20241120,165700,3040709200,25100,25100,25100,25100,0
|
|
20241120,165600,3040709200,25100,25100,25100,25100,0
|
|
20241120,165500,3040709200,25100,25100,25100,25100,0
|
|
20241120,165400,3040709200,25100,25100,25100,25100,0
|
|
20241120,165300,3040709200,25100,25100,25100,25100,0
|
|
20241120,165200,3040709200,25100,25100,25100,25100,0
|
|
20241120,165100,3040709200,25100,25100,25100,25100,0
|
|
20241120,165000,3040709200,25100,25100,25100,25100,0
|
|
20241120,164900,3040709200,25100,25100,25100,25100,0
|
|
20241120,164800,3040709200,25100,25100,25100,25100,0
|
|
20241120,164700,3040709200,25100,25100,25100,25100,0
|
|
20241120,164600,3040709200,25100,25100,25100,25100,0
|
|
20241120,164500,3040709200,25100,25100,25100,25100,0
|
|
20241120,164400,3040709200,25100,25100,25100,25100,0
|
|
20241120,164300,3040709200,25100,25100,25100,25100,0
|
|
20241120,164200,3040709200,25100,25100,25100,25100,0
|
|
20241120,164100,3040709200,25100,25100,25100,25100,0
|
|
20241120,164000,3040709200,25100,25100,25100,25100,795
|
|
20241120,163900,3040709200,25100,25100,25100,25100,0
|
|
20241120,163800,3040709200,25100,25100,25100,25100,0
|
|
20241120,163700,3040709200,25100,25100,25100,25100,0
|
|
20241120,163600,3040709200,25100,25100,25100,25100,0
|
|
20241120,163500,3040709200,25100,25100,25100,25100,0
|
|
20241120,163400,3040709200,25100,25100,25100,25100,0
|
|
20241120,163300,3040709200,25100,25100,25100,25100,0
|
|
20241120,163200,3040709200,25100,25100,25100,25100,0
|
|
20241120,163100,3040709200,25100,25100,25100,25100,0
|
|
20241120,163000,3040709200,25100,25100,25100,25100,0
|
|
20241120,162900,3040709200,25100,25100,25100,25100,0
|
|
20241120,162800,3040709200,25100,25100,25100,25100,0
|
|
20241120,162700,3040709200,25100,25100,25100,25100,0
|
|
20241120,162600,3040709200,25100,25100,25100,25100,0
|
|
20241120,162500,3040709200,25100,25100,25100,25100,0
|
|
20241120,162400,3040709200,25100,25100,25100,25100,0
|
|
20241120,162300,3040709200,25100,25100,25100,25100,0
|
|
20241120,162200,3040709200,25100,25100,25100,25100,0
|
|
20241120,162100,3040709200,25100,25100,25100,25100,0
|
|
20241120,162000,3040709200,25100,25100,25100,25100,0
|
|
20241120,161900,3040709200,25100,25100,25100,25100,0
|
|
20241120,161800,3040709200,25100,25100,25100,25100,0
|
|
20241120,161700,3040709200,25100,25100,25100,25100,0
|
|
20241120,161600,3040709200,25100,25100,25100,25100,0
|
|
20241120,161500,3040709200,25100,25100,25100,25100,0
|
|
20241120,161400,3040709200,25100,25100,25100,25100,0
|
|
20241120,161300,3040709200,25100,25100,25100,25100,0
|
|
20241120,161200,3040709200,25100,25100,25100,25100,0
|
|
20241120,161100,3040709200,25100,25100,25100,25100,0
|
|
20241120,161000,3040709200,25100,25100,25100,25100,795
|
|
20241120,160900,3040709200,25100,25100,25100,25100,0
|
|
20241120,160800,3040709200,25100,25100,25100,25100,0
|
|
20241120,160700,3040709200,25100,25100,25100,25100,0
|
|
20241120,160600,3040709200,25100,25100,25100,25100,0
|
|
20241120,160500,3040709200,25100,25100,25100,25100,0
|
|
20241120,160400,3040709200,25100,25100,25100,25100,0
|
|
20241120,160300,3040709200,25100,25100,25100,25100,0
|
|
20241120,160200,3040709200,25100,25100,25100,25100,0
|
|
20241120,160100,3040709200,25100,25100,25100,25100,0
|
|
20241120,160000,3040709200,25100,25100,25100,25100,0
|
|
20241120,155900,3040709200,25100,25100,25100,25100,0
|
|
20241120,155800,3040709200,25100,25100,25100,25100,0
|
|
20241120,155700,3040709200,25100,25100,25100,25100,0
|
|
20241120,155600,3040709200,25100,25100,25100,25100,0
|
|
20241120,155500,3040709200,25100,25100,25100,25100,0
|
|
20241120,155400,3040709200,25100,25100,25100,25100,0
|
|
20241120,155300,3040709200,25100,25100,25100,25100,0
|
|
20241120,155200,3040709200,25100,25100,25100,25100,0
|
|
20241120,155100,3040709200,25100,25100,25100,25100,0
|
|
20241120,155000,3040709200,25100,25100,25100,25100,0
|
|
20241120,154900,3040709200,25100,25100,25100,25100,0
|
|
20241120,154800,3040709200,25100,25100,25100,25100,0
|
|
20241120,154700,3040709200,25100,25100,25100,25100,0
|
|
20241120,154600,3040709200,25100,25100,25100,25100,0
|
|
20241120,154500,3040709200,25100,25100,25100,25100,0
|
|
20241120,154400,3040709200,25100,25100,25100,25100,0
|
|
20241120,154300,3040709200,25100,25100,25100,25100,0
|
|
20241120,154200,3040709200,25100,25100,25100,25100,0
|
|
20241120,154100,3040709200,25100,25100,25100,25100,0
|
|
20241120,154000,3040709200,25100,25100,25100,25100,795
|
|
20241120,153900,3040709200,25100,25100,25100,25100,0
|
|
20241120,153800,3040709200,25100,25100,25100,25100,0
|
|
20241120,153700,3040709200,25100,25100,25100,25100,0
|
|
20241120,153600,3040709200,25100,25100,25100,25100,0
|
|
20241120,153500,3040709200,25100,25100,25100,25100,0
|
|
20241120,153400,3040709200,25100,25100,25100,25100,0
|
|
20241120,153300,3040709200,25100,25100,25100,25100,0
|
|
20241120,153200,3040709200,25100,25100,25100,25100,0
|
|
20241120,153100,3040709200,25100,25100,25100,25100,0
|
|
20241120,153000,3040709200,25100,25100,25100,25100,795
|
|
20241120,152900,3020754700,25150,25150,25150,25150,0
|
|
20241120,152800,3020754700,25150,25150,25150,25150,0
|
|
20241120,152700,3020754700,25150,25150,25150,25150,0
|
|
20241120,152600,3020754700,25150,25150,25150,25150,0
|
|
20241120,152500,3020754700,25150,25150,25150,25150,0
|
|
20241120,152400,3020754700,25150,25150,25150,25150,0
|
|
20241120,152300,3020754700,25150,25150,25150,25150,0
|
|
20241120,152200,3020754700,25150,25150,25150,25150,0
|
|
20241120,152100,3020754700,25150,25150,25150,25150,0
|
|
20241120,152000,3020754700,25150,25150,25150,25150,0
|
|
20241120,151900,3020754700,25150,25100,25150,25050,41
|
|
20241120,151800,3019724750,25100,25150,25150,25100,79
|
|
20241120,151700,3017740600,25100,25050,25150,25050,125
|
|
20241120,151600,3014603950,25050,25050,25100,25000,224
|
|
20241120,151500,3008986250,25050,25050,25150,25050,101
|
|
20241120,151400,3006455650,25050,25100,25150,25050,287
|
|
20241120,151300,2999250200,25100,25100,25150,25100,66
|
|
20241120,151200,2997593150,25100,25150,25150,25050,285
|
|
20241120,151100,2990443350,25150,25150,25200,25100,261
|
|
20241120,151000,2983880350,25150,25150,25300,25150,1013
|
|
20241120,150900,2958315650,25150,25050,25200,25050,267
|
|
20241120,150800,2951600050,25050,25050,25150,25050,232
|
|
20241120,150700,2945783500,25050,25150,25150,25050,83
|
|
20241120,150600,2943700850,25200,25100,25200,25100,354
|
|
20241120,150500,2934808200,25100,25150,25150,25100,65
|
|
20241120,150400,2933174050,25150,25200,25200,25150,184
|
|
20241120,150300,2928539700,25100,25100,25200,25100,293
|
|
20241120,150200,2921182450,25150,25200,25200,25100,37
|
|
20241120,150100,2920251600,25200,25200,25200,25150,165
|
|
20241120,150000,2916099850,25200,25150,25250,25150,218
|
|
20241120,145900,2910612500,25150,25150,25150,25150,76
|
|
20241120,145800,2908701100,25150,25150,25150,25150,59
|
|
20241120,145700,2907217250,25150,25200,25250,25150,200
|
|
20241120,145600,2902184100,25250,25200,25250,25150,254
|
|
20241120,145500,2895793350,25150,25150,25200,25150,159
|
|
20241120,145400,2891789350,25300,25150,25300,25150,334
|
|
20241120,145300,2883378200,25150,25250,25350,25150,637
|
|
20241120,145200,2867294500,25250,25250,25250,25250,5
|
|
20241120,145100,2867168250,25200,25200,25250,25150,197
|
|
20241120,145000,2862208050,25200,25200,25200,25150,57
|
|
20241120,144900,2860773800,25200,25250,25250,25200,65
|
|
20241120,144800,2859135350,25200,25200,25300,25200,199
|
|
20241120,144700,2854118100,25300,25200,25300,25200,78
|
|
20241120,144600,2852150000,25200,25250,25250,25200,69
|
|
20241120,144500,2850409750,25300,25250,25300,25200,193
|
|
20241120,144400,2845542100,25250,25250,25350,25250,101
|
|
20241120,144300,2842991050,25350,25200,25350,25200,1034
|
|
20241120,144200,2816872400,25200,25250,25300,25200,160
|
|
20241120,144100,2812832700,25250,25300,25350,25250,95
|
|
20241120,144000,2810429450,25250,25250,25250,25250,51
|
|
20241120,143900,2809141700,25350,25250,25350,25250,378
|
|
20241120,143800,2799581050,25250,25300,25350,25250,202
|
|
20241120,143700,2794471200,25300,25250,25300,25250,98
|
|
20241120,143600,2791993600,25350,25250,25350,25250,221
|
|
20241120,143500,2786410050,25300,25250,25350,25250,64
|
|
20241120,143400,2784793350,25350,25250,25350,25250,53
|
|
20241120,143300,2783454300,25350,25200,25350,25200,1115
|
|
20241120,143200,2755288500,25250,25200,25250,25200,158
|
|
20241120,143100,2751301850,25350,25200,25350,25200,407
|
|
20241120,143000,2741026500,25200,25200,25300,25200,474
|
|
20241120,142900,2729074700,25200,25300,25300,25200,53
|
|
20241120,142800,2727737900,25200,25250,25300,25200,134
|
|
20241120,142700,2724357950,25200,25300,25300,25200,180
|
|
20241120,142600,2719817200,25300,25250,25300,25250,59
|
|
20241120,142500,2718326900,25350,25400,25400,25250,74
|
|
20241120,142400,2716455850,25400,25300,25400,25250,269
|
|
20241120,142300,2709656700,25350,25250,25350,25250,71
|
|
20241120,142200,2707862600,25400,25250,25400,25250,549
|
|
20241120,142100,2693956000,25250,25250,25250,25250,77
|
|
20241120,142000,2692011750,25350,25300,25400,25250,1040
|
|
20241120,141900,2665696500,25300,25450,25450,25300,62
|
|
20241120,141800,2664122400,25350,25400,25450,25350,338
|
|
20241120,141700,2655538550,25400,25400,25400,25300,391
|
|
20241120,141600,2645621500,25350,25400,25400,25350,85
|
|
20241120,141500,2643466500,25400,25400,25400,25350,101
|
|
20241120,141400,2640903900,25350,25350,25350,25350,48
|
|
20241120,141300,2639687100,25350,25350,25350,25350,84
|
|
20241120,141200,2637557700,25450,25350,25450,25350,95
|
|
20241120,141100,2635146950,25350,25400,25450,25350,270
|
|
20241120,141000,2628291150,25350,25350,25450,25350,160
|
|
20241120,140900,2624228300,25350,25350,25400,25350,67
|
|
20241120,140800,2622529200,25400,25350,25400,25350,100
|
|
20241120,140700,2619993450,25400,25400,25450,25400,10
|
|
20241120,140600,2619739400,25350,25350,25450,25350,148
|
|
20241120,140500,2615981550,25400,25400,25400,25400,79
|
|
20241120,140400,2613974950,25400,25400,25450,25400,69
|
|
20241120,140300,2612221050,25450,25400,25450,25350,304
|
|
20241120,140200,2604495000,25450,25400,25450,25350,258
|
|
20241120,140100,2597942400,25400,25400,25400,25400,41
|
|
20241120,140000,2596901000,25450,25400,25450,25400,122
|
|
20241120,135900,2593800900,25400,25450,25450,25400,50
|
|
20241120,135800,2592529800,25450,25450,25450,25450,21
|
|
20241120,135700,2591995350,25500,25450,25500,25400,717
|
|
20241120,135600,2573723700,25450,25450,25500,25400,211
|
|
20241120,135500,2568352550,25450,25450,25450,25400,167
|
|
20241120,135400,2564105050,25450,25450,25500,25450,72
|
|
20241120,135300,2562271950,25500,25500,25500,25400,53
|
|
20241120,135200,2560924750,25500,25350,25550,25350,1144
|
|
20241120,135100,2531788800,25450,25350,25450,25350,76
|
|
20241120,135000,2529858600,25400,25350,25450,25350,111
|
|
20241120,134900,2527041500,25450,25350,25450,25350,138
|
|
20241120,134800,2523537000,25350,25350,25350,25350,18
|
|
20241120,134700,2523080700,25350,25350,25450,25350,307
|
|
20241120,134600,2515295250,25350,25350,25350,25350,63
|
|
20241120,134500,2513698200,25350,25350,25400,25350,90
|
|
20241120,134400,2511416100,25350,25450,25450,25350,41
|
|
20241120,134300,2510376500,25450,25400,25450,25350,63
|
|
20241120,134200,2508778250,25350,25400,25400,25350,62
|
|
20241120,134100,2507203500,25400,25400,25400,25400,73
|
|
20241120,134000,2505349300,25400,25400,25450,25400,49
|
|
20241120,133900,2504104600,25400,25400,25450,25400,94
|
|
20241120,133800,2501715600,25450,25400,25450,25400,86
|
|
20241120,133700,2499528600,25450,25450,25500,25450,46
|
|
20241120,133600,2498357650,25450,25450,25500,25400,175
|
|
20241120,133500,2493906200,25450,25500,25500,25450,57
|
|
20241120,133400,2492454800,25450,25500,25550,25450,99
|
|
20241120,133300,2489933800,25450,25450,25500,25450,65
|
|
20241120,133200,2488279500,25500,25450,25500,25450,492
|
|
20241120,133100,2475736500,25500,25400,25500,25400,263
|
|
20241120,133000,2469043350,25450,25400,25450,25300,194
|
|
20241120,132900,2464122050,25350,25300,25400,25300,114
|
|
20241120,132800,2461232800,25400,25400,25400,25300,141
|
|
20241120,132700,2457659350,25400,25350,25450,25250,515
|
|
20241120,132600,2444574800,25350,25200,25350,25200,644
|
|
20241120,132500,2428282400,25200,25200,25200,25200,31
|
|
20241120,132400,2427501200,25200,25250,25250,25200,132
|
|
20241120,132300,2424174150,25250,25250,25300,25250,14
|
|
20241120,132200,2423820550,25300,25200,25300,25200,232
|
|
20241120,132100,2417965000,25200,25250,25250,25200,68
|
|
20241120,132000,2416250750,25250,25250,25250,25200,95
|
|
20241120,131900,2413854650,25200,25250,25250,25200,88
|
|
20241120,131800,2411636450,25250,25250,25250,25200,64
|
|
20241120,131700,2410022950,25250,25250,25250,25200,75
|
|
20241120,131600,2408132150,25200,25200,25200,25200,0
|
|
20241120,131500,2408132150,25200,25200,25300,25200,146
|
|
20241120,131400,2404446750,25200,25300,25300,25200,204
|
|
20241120,131300,2399295550,25250,25250,25250,25250,112
|
|
20241120,131200,2396467550,25250,25200,25350,25200,1066
|
|
20241120,131100,2369504600,25100,25100,25200,25100,76
|
|
20241120,131000,2367595000,25100,25200,25250,25100,161
|
|
20241120,130900,2363543750,25100,25100,25200,25100,153
|
|
20241120,130800,2359695300,25100,25200,25200,25100,62
|
|
20241120,130700,2358138400,25200,25100,25200,25100,291
|
|
20241120,130600,2350821250,25200,25200,25200,25100,109
|
|
20241120,130500,2348084350,25200,25100,25200,25100,224
|
|
20241120,130400,2342449900,25100,25150,25150,25100,80
|
|
20241120,130300,2340441050,25100,25200,25200,25100,75
|
|
20241120,130200,2338557250,25100,25150,25200,25100,91
|
|
20241120,130100,2336271500,25100,25100,25150,25100,134
|
|
20241120,130000,2332906700,25100,25100,25150,25100,127
|
|
20241120,125900,2329716950,25100,25150,25150,25100,114
|
|
20241120,125800,2326854600,25100,25150,25150,25100,76
|
|
20241120,125700,2324946400,25150,25150,25150,25150,88
|
|
20241120,125600,2322733200,25100,25150,25150,25100,89
|
|
20241120,125500,2320499250,25100,25150,25150,25100,119
|
|
20241120,125400,2317511500,25100,25050,25100,25050,5
|
|
20241120,125300,2317386200,25050,25100,25100,25050,360
|
|
20241120,125200,2308356050,25100,25100,25100,25100,17
|
|
20241120,125100,2307929350,25100,25100,25100,25100,76
|
|
20241120,125000,2306021750,25100,25050,25100,25050,145
|
|
20241120,124900,2302383050,25050,25050,25050,25050,101
|
|
20241120,124800,2299853000,25050,25050,25050,25050,81
|
|
20241120,124700,2297823950,25100,25100,25150,25050,177
|
|
20241120,124600,2293385950,25050,25050,25050,25050,99
|
|
20241120,124500,2290906000,25100,25050,25100,25050,58
|
|
20241120,124400,2289452750,25100,25100,25100,25100,107
|
|
20241120,124300,2286767050,25100,25050,25100,25050,338
|
|
20241120,124200,2278285600,25050,25000,25050,25000,293
|
|
20241120,124100,2270947500,25000,25050,25050,25000,102
|
|
20241120,124000,2268396850,25000,25050,25050,25000,54
|
|
20241120,123900,2267046800,25100,25100,25100,25000,168
|
|
20241120,123800,2262840050,25050,25100,25100,25000,128
|
|
20241120,123700,2259632900,25050,25100,25100,25050,458
|
|
20241120,123600,2248156500,25050,25050,25100,25050,152
|
|
20241120,123500,2244347200,25050,25050,25050,25050,86
|
|
20241120,123400,2242192900,25050,25100,25100,25050,105
|
|
20241120,123300,2239561850,25150,25050,25150,25050,77
|
|
20241120,123200,2237631600,25150,25050,25150,25050,116
|
|
20241120,123100,2234724650,25100,25100,25100,25100,25
|
|
20241120,123000,2234097150,25050,25050,25050,25050,71
|
|
20241120,122900,2232318600,25150,25050,25150,25050,141
|
|
20241120,122800,2228781150,25050,25050,25100,25050,129
|
|
20241120,122700,2225549400,25100,25050,25100,25050,73
|
|
20241120,122600,2223720200,25100,25100,25100,25050,71
|
|
20241120,122500,2221941050,25100,25100,25100,25050,87
|
|
20241120,122400,2219759950,25050,25050,25050,25050,91
|
|
20241120,122300,2217480400,25100,25100,25100,25100,205
|
|
20241120,122200,2212334900,25150,25100,25150,25100,82
|
|
20241120,122100,2210275850,25100,25150,25150,25100,39
|
|
20241120,122000,2209296500,25150,25100,25200,25100,90
|
|
20241120,121900,2207034000,25100,25100,25150,25100,143
|
|
20241120,121800,2203442850,25100,25100,25150,25100,74
|
|
20241120,121700,2201584550,25100,25100,25150,25100,85
|
|
20241120,121600,2199450650,25150,25150,25150,25100,149
|
|
20241120,121500,2195709600,25100,25100,25150,25100,96
|
|
20241120,121400,2193299300,25150,25200,25200,25150,122
|
|
20241120,121300,2190229150,25200,25250,25250,25200,278
|
|
20241120,121200,2183222750,25200,25200,25250,25200,110
|
|
20241120,121100,2180450000,25250,25200,25250,25200,113
|
|
20241120,121000,2177601450,25250,25200,25250,25200,89
|
|
20241120,120900,2175357200,25250,25250,25250,25250,4
|
|
20241120,120800,2175256200,25200,25200,25250,25200,172
|
|
20241120,120700,2170920400,25200,25250,25250,25200,42
|
|
20241120,120600,2169861800,25200,25100,25200,25100,560
|
|
20241120,120500,2155776250,25150,25050,25150,25050,623
|
|
20241120,120400,2140137950,25100,25050,25100,25050,102
|
|
20241120,120300,2137582050,25100,25100,25100,25050,96
|
|
20241120,120200,2135174650,25100,25100,25150,25100,120
|
|
20241120,120100,2132161700,25100,25100,25150,25100,84
|
|
20241120,120000,2130052800,25150,25100,25150,25100,132
|
|
20241120,115900,2126738600,25150,25100,25150,25100,44
|
|
20241120,115800,2125633850,25100,25100,25150,25100,94
|
|
20241120,115700,2123273750,25150,25150,25200,25150,51
|
|
20241120,115600,2121989850,25100,25150,25150,25100,162
|
|
20241120,115500,2117920350,25100,25050,25100,25050,86
|
|
20241120,115400,2115763750,25100,25100,25150,25100,59
|
|
20241120,115300,2114282450,25150,25050,25150,25050,980
|
|
20241120,115200,2089680250,25050,25050,25100,25050,207
|
|
20241120,115100,2084492900,25050,25050,25100,25050,136
|
|
20241120,115000,2081085650,25100,25050,25150,25050,96
|
|
20241120,114900,2078679700,25150,25050,25150,25050,133
|
|
20241120,114800,2075340150,25100,25100,25150,25100,47
|
|
20241120,114700,2074160350,25150,25050,25150,25050,202
|
|
20241120,114600,2069091350,25100,25100,25100,25100,16
|
|
20241120,114500,2068689750,25100,25150,25150,25100,91
|
|
20241120,114400,2066405150,25100,25100,25150,25100,155
|
|
20241120,114300,2062513900,25150,25100,25150,25100,117
|
|
20241120,114200,2059576350,25150,25150,25150,25100,81
|
|
20241120,114100,2057542300,25100,25100,25150,25100,119
|
|
20241120,114000,2054554250,25100,25100,25150,25100,95
|
|
20241120,113900,2052169650,25100,25150,25150,25100,62
|
|
20241120,113800,2050613350,25150,25150,25150,25150,66
|
|
20241120,113700,2048953450,25200,25200,25200,25200,175
|
|
20241120,113600,2044543450,25150,25150,25200,25150,128
|
|
20241120,113500,2041323450,25200,25200,25250,25200,132
|
|
20241120,113400,2037995900,25200,25200,25250,25200,99
|
|
20241120,113300,2035500350,25200,25200,25250,25200,69
|
|
20241120,113200,2033761400,25250,25200,25250,25200,169
|
|
20241120,113100,2029500250,25200,25200,25200,25200,87
|
|
20241120,113000,2027307850,25250,25200,25250,25200,177
|
|
20241120,112900,2022846050,25200,25200,25200,25200,65
|
|
20241120,112800,2021208050,25250,25200,25250,25200,113
|
|
20241120,112700,2018359600,25250,25200,25250,25200,184
|
|
20241120,112600,2013722350,25200,25250,25250,25200,27
|
|
20241120,112500,2013041350,25200,25200,25250,25200,121
|
|
20241120,112400,2009991150,25200,25200,25250,25200,954
|
|
20241120,112300,1985943800,25200,25150,25200,25150,275
|
|
20241120,112200,1979024900,25150,25150,25200,25100,431
|
|
20241120,112100,1968183900,25200,25050,25200,25050,710
|
|
20241120,112000,1950336700,25050,25100,25100,25050,88
|
|
20241120,111900,1948128250,25150,25100,25150,25100,284
|
|
20241120,111800,1940996600,25100,25150,25200,25100,76
|
|
20241120,111700,1939086600,25150,25100,25200,25100,237
|
|
20241120,111600,1933124800,25200,25100,25200,25100,249
|
|
20241120,111500,1926871200,25150,25150,25200,25150,264
|
|
20241120,111400,1920230850,25150,25200,25200,25150,56
|
|
20241120,111300,1918821950,25150,25200,25200,25150,67
|
|
20241120,111200,1917136550,25150,25150,25200,25150,222
|
|
20241120,111100,1911551850,25150,25150,25150,25100,88
|
|
20241120,111000,1909341350,25150,25150,25200,25150,166
|
|
20241120,110900,1905165750,25200,25150,25200,25150,71
|
|
20241120,110800,1903379600,25200,25150,25200,25150,117
|
|
20241120,110700,1900436100,25150,25150,25200,25150,65
|
|
20241120,110600,1898800900,25200,25150,25200,25150,123
|
|
20241120,110500,1895706200,25200,25200,25200,25200,47
|
|
20241120,110400,1894521800,25250,25200,25250,25200,93
|
|
20241120,110300,1892176950,25250,25250,25250,25200,83
|
|
20241120,110200,1890083250,25200,25200,25200,25200,104
|
|
20241120,110100,1887462450,25250,25200,25250,25200,150
|
|
20241120,110000,1883681250,25250,25200,25250,25200,37
|
|
20241120,105900,1882748600,25250,25300,25300,25250,802
|
|
20241120,105800,1862478350,25300,25200,25300,25150,276
|
|
20241120,105700,1855518800,25150,25150,25200,25150,141
|
|
20241120,105600,1851971750,25200,25150,25200,25150,60
|
|
20241120,105500,1850462000,25150,25150,25200,25100,89
|
|
20241120,105400,1848224000,25200,25100,25200,25100,251
|
|
20241120,105300,1841915300,25150,25150,25150,25150,1
|
|
20241120,105200,1841890150,25150,25100,25200,25100,315
|
|
20241120,105100,1833965800,25100,25150,25150,25100,442
|
|
20241120,105000,1822868400,25150,25100,25150,25100,112
|
|
20241120,104900,1820055450,25150,25100,25150,25100,91
|
|
20241120,104800,1817770700,25150,25150,25150,25100,112
|
|
20241120,104700,1814958550,25100,25150,25150,25100,116
|
|
20241120,104600,1812046150,25100,25100,25150,25100,134
|
|
20241120,104500,1808681250,25100,25100,25150,25100,116
|
|
20241120,104400,1805769300,25150,25100,25150,25100,102
|
|
20241120,104300,1803207650,25150,25100,25200,25100,180
|
|
20241120,104200,1798680400,25100,25150,25200,25100,323
|
|
20241120,104100,1790559000,25100,25100,25200,25100,117
|
|
20241120,104000,1787619700,25100,25100,25100,25100,80
|
|
20241120,103900,1785611700,25100,25150,25150,25100,132
|
|
20241120,103800,1782294450,25100,25150,25150,25100,141
|
|
20241120,103700,1778750000,25100,25100,25100,25100,66
|
|
20241120,103600,1777093400,25100,25100,25100,25100,102
|
|
20241120,103500,1774533200,25100,25100,25100,25100,43
|
|
20241120,103400,1773453900,25150,25050,25150,25050,197
|
|
20241120,103300,1768509550,25050,25050,25100,25050,96
|
|
20241120,103200,1766104300,25100,25100,25100,25100,20
|
|
20241120,103100,1765602300,25100,25050,25100,25050,117
|
|
20241120,103000,1762669250,25050,25050,25100,25050,111
|
|
20241120,102900,1759888600,25050,25100,25100,25050,53
|
|
20241120,102800,1758560400,25100,25000,25100,25000,349
|
|
20241120,102700,1749811850,25000,25000,25000,25000,53
|
|
20241120,102600,1748486850,25050,25000,25050,25000,61
|
|
20241120,102500,1746961800,25000,25050,25050,25000,49
|
|
20241120,102400,1745736050,25100,25050,25100,25050,145
|
|
20241120,102300,1742102050,25050,25100,25100,25050,90
|
|
20241120,102200,1739846050,25050,25000,25100,25000,95
|
|
20241120,102100,1737467700,25050,25000,25050,25000,107
|
|
20241120,102000,1734792550,25050,25050,25050,25050,50
|
|
20241120,101900,1733540050,25050,25050,25100,25050,354
|
|
20241120,101800,1724669250,25050,25050,25050,25050,83
|
|
20241120,101700,1722590100,25150,25100,25150,25100,336
|
|
20241120,101600,1714153700,25100,25100,25250,25100,569
|
|
20241120,101500,1699837750,25050,25050,25050,25050,47
|
|
20241120,101400,1698660400,25100,25100,25100,25000,200
|
|
20241120,101300,1693649800,25100,25050,25100,25000,71
|
|
20241120,101200,1691871950,25050,25050,25050,25000,72
|
|
20241120,101100,1690068600,25100,25100,25100,25050,107
|
|
20241120,101000,1687384850,25100,25050,25150,25000,714
|
|
20241120,100900,1669488250,25050,25100,25100,25050,73
|
|
20241120,100800,1667658700,25100,25050,25100,25050,104
|
|
20241120,100700,1665051600,25050,25100,25100,25050,100
|
|
20241120,100600,1662544400,25150,25150,25150,25100,189
|
|
20241120,100500,1657797400,25150,25100,25150,25100,48
|
|
20241120,100400,1656592400,25100,25100,25250,25100,337
|
|
20241120,100300,1648123100,25100,25100,25100,25100,62
|
|
20241120,100200,1646566900,25100,25150,25150,25100,93
|
|
20241120,100100,1644228450,25200,25200,25250,25150,59
|
|
20241120,100000,1642743050,25200,25100,25200,25100,152
|
|
20241120,095900,1638920600,25100,25000,25100,24950,374
|
|
20241120,095800,1629568050,24950,24950,24950,24950,54
|
|
20241120,095700,1628220750,24950,24950,24950,24950,108
|
|
20241120,095600,1625526150,24950,25000,25050,24950,1727
|
|
20241120,095500,1582349850,25000,25000,25000,25000,48
|
|
20241120,095400,1581149850,25000,25050,25050,25000,448
|
|
20241120,095300,1569933950,25050,25100,25100,25050,404
|
|
20241120,095200,1559794900,25050,25050,25100,25050,141
|
|
20241120,095100,1556261350,25000,25000,25000,24950,203
|
|
20241120,095000,1551186750,25000,25050,25050,25000,1712
|
|
20241120,094900,1508349100,25050,25050,25050,25050,156
|
|
20241120,094800,1504441300,25100,25050,25100,25050,148
|
|
20241120,094700,1500732400,25050,25100,25100,25050,1406
|
|
20241120,094600,1465498000,25100,25150,25150,25100,324
|
|
20241120,094500,1457357600,25150,25150,25150,25150,183
|
|
20241120,094400,1452755150,25150,25250,25250,25150,957
|
|
20241120,094300,1428627850,25250,25250,25250,25250,202
|
|
20241120,094200,1423527350,25250,25300,25300,25250,176
|
|
20241120,094100,1419079800,25300,25450,25450,25300,1531
|
|
20241120,094000,1380258300,25500,25550,25600,25500,94
|
|
20241120,093900,1377859000,25600,25450,25600,25450,2491
|
|
20241120,093800,1314126250,25500,25450,25500,25450,85
|
|
20241120,093700,1311961750,25500,25550,25550,25450,135
|
|
20241120,093600,1308519150,25500,25550,25550,25500,64
|
|
20241120,093500,1306885900,25500,25550,25550,25450,578
|
|
20241120,093400,1292154900,25450,25600,25600,25450,1524
|
|
20241120,093300,1253262750,25550,25600,25700,25500,888
|
|
20241120,093200,1230527250,25550,25550,25550,25500,995
|
|
20241120,093100,1205111900,25550,25550,25600,25500,778
|
|
20241120,093000,1185235300,25500,25400,25500,25350,224
|
|
20241120,092900,1179544500,25400,25300,25400,25250,369
|
|
20241120,092800,1170208800,25350,25300,25350,25300,108
|
|
20241120,092700,1167473900,25300,25150,25300,25150,772
|
|
20241120,092600,1148017800,25200,25300,25300,25200,1588
|
|
20241120,092500,1107916400,25350,25550,25550,25350,903
|
|
20241120,092400,1084971050,25550,25650,25650,25550,1774
|
|
20241120,092300,1039559550,25650,25650,25650,25600,576
|
|
20241120,092200,1024799550,25650,25600,25700,25600,285
|
|
20241120,092100,1017503200,25600,25650,25650,25600,335
|
|
20241120,092000,1008914500,25650,25400,25650,25400,883
|
|
20241120,091900,986373800,25500,25700,25750,25350,1560
|
|
20241120,091800,946507200,25700,25750,25800,25700,384
|
|
20241120,091700,936618300,25750,25750,25800,25750,754
|
|
20241120,091600,917192050,25750,25850,26000,25750,4071
|
|
20241120,091500,811833950,26000,25850,26000,25750,639
|
|
20241120,091400,795277250,25850,25750,25850,25750,634
|
|
20241120,091300,778921350,25750,25750,25800,25700,1082
|
|
20241120,091200,751022950,25750,25800,25900,25700,1684
|
|
20241120,091100,707638300,25750,25900,26150,25750,5071
|
|
20241120,091000,575897550,25900,25750,26150,25700,5882
|
|
20241120,090900,423258350,25700,25750,25900,25650,3277
|
|
20241120,090800,338752450,25750,25300,25800,25250,6638
|
|
20241120,090700,169344700,25300,24800,25300,24800,1935
|
|
20241120,090600,120790250,24900,24700,24900,24700,478
|
|
20241120,090500,108909250,24650,24650,24650,24600,768
|
|
20241120,090400,89987750,24700,24700,24700,24700,102
|
|
20241120,090300,87468350,24750,24900,24900,24750,1632
|
|
20241120,090200,46984250,24900,24950,24950,24900,320
|
|
20241120,090100,39006250,24900,24800,24950,24600,1267
|
|
20241120,090000,7511900,24800,24800,24800,24750,303
|