583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,184000,4841881800,22900,22900,22900,22900,4018
|
|
20241121,183900,4841881800,22900,22900,22900,22900,0
|
|
20241121,183800,4841881800,22900,22900,22900,22900,0
|
|
20241121,183700,4841881800,22900,22900,22900,22900,0
|
|
20241121,183600,4841881800,22900,22900,22900,22900,0
|
|
20241121,183500,4841881800,22900,22900,22900,22900,0
|
|
20241121,183400,4841881800,22900,22900,22900,22900,0
|
|
20241121,183300,4841881800,22900,22900,22900,22900,0
|
|
20241121,183200,4841881800,22900,22900,22900,22900,0
|
|
20241121,183100,4841881800,22900,22900,22900,22900,0
|
|
20241121,183000,4841881800,22900,22900,22900,22900,0
|
|
20241121,182900,4841881800,22900,22900,22900,22900,0
|
|
20241121,182800,4841881800,22900,22900,22900,22900,0
|
|
20241121,182700,4841881800,22900,22900,22900,22900,0
|
|
20241121,182600,4841881800,22900,22900,22900,22900,0
|
|
20241121,182500,4841881800,22900,22900,22900,22900,0
|
|
20241121,182400,4841881800,22900,22900,22900,22900,0
|
|
20241121,182300,4841881800,22900,22900,22900,22900,0
|
|
20241121,182200,4841881800,22900,22900,22900,22900,0
|
|
20241121,182100,4841881800,22900,22900,22900,22900,0
|
|
20241121,182000,4841881800,22900,22900,22900,22900,0
|
|
20241121,181900,4841881800,22900,22900,22900,22900,0
|
|
20241121,181800,4841881800,22900,22900,22900,22900,0
|
|
20241121,181700,4841881800,22900,22900,22900,22900,0
|
|
20241121,181600,4841881800,22900,22900,22900,22900,0
|
|
20241121,181500,4841881800,22900,22900,22900,22900,0
|
|
20241121,181400,4841881800,22900,22900,22900,22900,0
|
|
20241121,181300,4841881800,22900,22900,22900,22900,0
|
|
20241121,181200,4841881800,22900,22900,22900,22900,0
|
|
20241121,181100,4841881800,22900,22900,22900,22900,0
|
|
20241121,181000,4841881800,22900,22900,22900,22900,4018
|
|
20241121,180900,4841881800,22900,22900,22900,22900,0
|
|
20241121,180800,4841881800,22900,22900,22900,22900,0
|
|
20241121,180700,4841881800,22900,22900,22900,22900,0
|
|
20241121,180600,4841881800,22900,22900,22900,22900,0
|
|
20241121,180500,4841881800,22900,22900,22900,22900,0
|
|
20241121,180400,4841881800,22900,22900,22900,22900,0
|
|
20241121,180300,4841881800,22900,22900,22900,22900,0
|
|
20241121,180200,4841881800,22900,22900,22900,22900,0
|
|
20241121,180100,4841881800,22900,22900,22900,22900,0
|
|
20241121,180000,4841881800,22900,22900,22900,22900,0
|
|
20241121,175900,4841881800,22900,22900,22900,22900,0
|
|
20241121,175800,4841881800,22900,22900,22900,22900,0
|
|
20241121,175700,4841881800,22900,22900,22900,22900,0
|
|
20241121,175600,4841881800,22900,22900,22900,22900,0
|
|
20241121,175500,4841881800,22900,22900,22900,22900,0
|
|
20241121,175400,4841881800,22900,22900,22900,22900,0
|
|
20241121,175300,4841881800,22900,22900,22900,22900,0
|
|
20241121,175200,4841881800,22900,22900,22900,22900,0
|
|
20241121,175100,4841881800,22900,22900,22900,22900,0
|
|
20241121,175000,4841881800,22900,22900,22900,22900,0
|
|
20241121,174900,4841881800,22900,22900,22900,22900,0
|
|
20241121,174800,4841881800,22900,22900,22900,22900,0
|
|
20241121,174700,4841881800,22900,22900,22900,22900,0
|
|
20241121,174600,4841881800,22900,22900,22900,22900,0
|
|
20241121,174500,4841881800,22900,22900,22900,22900,0
|
|
20241121,174400,4841881800,22900,22900,22900,22900,0
|
|
20241121,174300,4841881800,22900,22900,22900,22900,0
|
|
20241121,174200,4841881800,22900,22900,22900,22900,0
|
|
20241121,174100,4841881800,22900,22900,22900,22900,0
|
|
20241121,174000,4841881800,22900,22900,22900,22900,4018
|
|
20241121,173900,4841881800,22900,22900,22900,22900,0
|
|
20241121,173800,4841881800,22900,22900,22900,22900,0
|
|
20241121,173700,4841881800,22900,22900,22900,22900,0
|
|
20241121,173600,4841881800,22900,22900,22900,22900,0
|
|
20241121,173500,4841881800,22900,22900,22900,22900,0
|
|
20241121,173400,4841881800,22900,22900,22900,22900,0
|
|
20241121,173300,4841881800,22900,22900,22900,22900,0
|
|
20241121,173200,4841881800,22900,22900,22900,22900,0
|
|
20241121,173100,4841881800,22900,22900,22900,22900,0
|
|
20241121,173000,4841881800,22900,22900,22900,22900,0
|
|
20241121,172900,4841881800,22900,22900,22900,22900,0
|
|
20241121,172800,4841881800,22900,22900,22900,22900,0
|
|
20241121,172700,4841881800,22900,22900,22900,22900,0
|
|
20241121,172600,4841881800,22900,22900,22900,22900,0
|
|
20241121,172500,4841881800,22900,22900,22900,22900,0
|
|
20241121,172400,4841881800,22900,22900,22900,22900,0
|
|
20241121,172300,4841881800,22900,22900,22900,22900,0
|
|
20241121,172200,4841881800,22900,22900,22900,22900,0
|
|
20241121,172100,4841881800,22900,22900,22900,22900,0
|
|
20241121,172000,4841881800,22900,22900,22900,22900,0
|
|
20241121,171900,4841881800,22900,22900,22900,22900,0
|
|
20241121,171800,4841881800,22900,22900,22900,22900,0
|
|
20241121,171700,4841881800,22900,22900,22900,22900,0
|
|
20241121,171600,4841881800,22900,22900,22900,22900,0
|
|
20241121,171500,4841881800,22900,22900,22900,22900,0
|
|
20241121,171400,4841881800,22900,22900,22900,22900,0
|
|
20241121,171300,4841881800,22900,22900,22900,22900,0
|
|
20241121,171200,4841881800,22900,22900,22900,22900,0
|
|
20241121,171100,4841881800,22900,22900,22900,22900,0
|
|
20241121,171000,4841881800,22900,22900,22900,22900,4018
|
|
20241121,170900,4841881800,22900,22900,22900,22900,0
|
|
20241121,170800,4841881800,22900,22900,22900,22900,0
|
|
20241121,170700,4841881800,22900,22900,22900,22900,0
|
|
20241121,170600,4841881800,22900,22900,22900,22900,0
|
|
20241121,170500,4841881800,22900,22900,22900,22900,0
|
|
20241121,170400,4841881800,22900,22900,22900,22900,0
|
|
20241121,170300,4841881800,22900,22900,22900,22900,0
|
|
20241121,170200,4841881800,22900,22900,22900,22900,0
|
|
20241121,170100,4841881800,22900,22900,22900,22900,0
|
|
20241121,170000,4841881800,22900,22900,22900,22900,0
|
|
20241121,165900,4841881800,22900,22900,22900,22900,0
|
|
20241121,165800,4841881800,22900,22900,22900,22900,0
|
|
20241121,165700,4841881800,22900,22900,22900,22900,0
|
|
20241121,165600,4841881800,22900,22900,22900,22900,0
|
|
20241121,165500,4841881800,22900,22900,22900,22900,0
|
|
20241121,165400,4841881800,22900,22900,22900,22900,0
|
|
20241121,165300,4841881800,22900,22900,22900,22900,0
|
|
20241121,165200,4841881800,22900,22900,22900,22900,0
|
|
20241121,165100,4841881800,22900,22900,22900,22900,0
|
|
20241121,165000,4841881800,22900,22900,22900,22900,0
|
|
20241121,164900,4841881800,22900,22900,22900,22900,0
|
|
20241121,164800,4841881800,22900,22900,22900,22900,0
|
|
20241121,164700,4841881800,22900,22900,22900,22900,0
|
|
20241121,164600,4841881800,22900,22900,22900,22900,0
|
|
20241121,164500,4841881800,22900,22900,22900,22900,0
|
|
20241121,164400,4841881800,22900,22900,22900,22900,0
|
|
20241121,164300,4841881800,22900,22900,22900,22900,0
|
|
20241121,164200,4841881800,22900,22900,22900,22900,0
|
|
20241121,164100,4841881800,22900,22900,22900,22900,0
|
|
20241121,164000,4841881800,22900,22900,22900,22900,4018
|
|
20241121,163900,4841881800,22900,22900,22900,22900,0
|
|
20241121,163800,4841881800,22900,22900,22900,22900,0
|
|
20241121,163700,4841881800,22900,22900,22900,22900,0
|
|
20241121,163600,4841881800,22900,22900,22900,22900,0
|
|
20241121,163500,4841881800,22900,22900,22900,22900,0
|
|
20241121,163400,4841881800,22900,22900,22900,22900,0
|
|
20241121,163300,4841881800,22900,22900,22900,22900,0
|
|
20241121,163200,4841881800,22900,22900,22900,22900,0
|
|
20241121,163100,4841881800,22900,22900,22900,22900,0
|
|
20241121,163000,4841881800,22900,22900,22900,22900,0
|
|
20241121,162900,4841881800,22900,22900,22900,22900,0
|
|
20241121,162800,4841881800,22900,22900,22900,22900,0
|
|
20241121,162700,4841881800,22900,22900,22900,22900,0
|
|
20241121,162600,4841881800,22900,22900,22900,22900,0
|
|
20241121,162500,4841881800,22900,22900,22900,22900,0
|
|
20241121,162400,4841881800,22900,22900,22900,22900,0
|
|
20241121,162300,4841881800,22900,22900,22900,22900,0
|
|
20241121,162200,4841881800,22900,22900,22900,22900,0
|
|
20241121,162100,4841881800,22900,22900,22900,22900,0
|
|
20241121,162000,4841881800,22900,22900,22900,22900,0
|
|
20241121,161900,4841881800,22900,22900,22900,22900,0
|
|
20241121,161800,4841881800,22900,22900,22900,22900,0
|
|
20241121,161700,4841881800,22900,22900,22900,22900,0
|
|
20241121,161600,4841881800,22900,22900,22900,22900,0
|
|
20241121,161500,4841881800,22900,22900,22900,22900,0
|
|
20241121,161400,4841881800,22900,22900,22900,22900,0
|
|
20241121,161300,4841881800,22900,22900,22900,22900,0
|
|
20241121,161200,4841881800,22900,22900,22900,22900,0
|
|
20241121,161100,4841881800,22900,22900,22900,22900,0
|
|
20241121,161000,4841881800,22900,22900,22900,22900,4018
|
|
20241121,160900,4841881800,22900,22900,22900,22900,0
|
|
20241121,160800,4841881800,22900,22900,22900,22900,0
|
|
20241121,160700,4841881800,22900,22900,22900,22900,0
|
|
20241121,160600,4841881800,22900,22900,22900,22900,0
|
|
20241121,160500,4841881800,22900,22900,22900,22900,0
|
|
20241121,160400,4841881800,22900,22900,22900,22900,0
|
|
20241121,160300,4841881800,22900,22900,22900,22900,0
|
|
20241121,160200,4841881800,22900,22900,22900,22900,0
|
|
20241121,160100,4841881800,22900,22900,22900,22900,0
|
|
20241121,160000,4841881800,22900,22900,22900,22900,0
|
|
20241121,155900,4841881800,22900,22900,22900,22900,0
|
|
20241121,155800,4841881800,22900,22900,22900,22900,0
|
|
20241121,155700,4841881800,22900,22900,22900,22900,0
|
|
20241121,155600,4841881800,22900,22900,22900,22900,0
|
|
20241121,155500,4841881800,22900,22900,22900,22900,0
|
|
20241121,155400,4841881800,22900,22900,22900,22900,0
|
|
20241121,155300,4841881800,22900,22900,22900,22900,0
|
|
20241121,155200,4841881800,22900,22900,22900,22900,0
|
|
20241121,155100,4841881800,22900,22900,22900,22900,0
|
|
20241121,155000,4841881800,22900,22900,22900,22900,0
|
|
20241121,154900,4841881800,22900,22900,22900,22900,0
|
|
20241121,154800,4841881800,22900,22900,22900,22900,0
|
|
20241121,154700,4841881800,22900,22900,22900,22900,0
|
|
20241121,154600,4841881800,22900,22900,22900,22900,0
|
|
20241121,154500,4841881800,22900,22900,22900,22900,0
|
|
20241121,154400,4841881800,22900,22900,22900,22900,0
|
|
20241121,154300,4841881800,22900,22900,22900,22900,0
|
|
20241121,154200,4841881800,22900,22900,22900,22900,0
|
|
20241121,154100,4841881800,22900,22900,22900,22900,0
|
|
20241121,154000,4841881800,22900,22900,22900,22900,4018
|
|
20241121,153900,4841881800,22900,22900,22900,22900,0
|
|
20241121,153800,4841881800,22900,22900,22900,22900,0
|
|
20241121,153700,4841881800,22900,22900,22900,22900,0
|
|
20241121,153600,4841881800,22900,22900,22900,22900,0
|
|
20241121,153500,4841881800,22900,22900,22900,22900,0
|
|
20241121,153400,4841881800,22900,22900,22900,22900,0
|
|
20241121,153300,4841881800,22900,22900,22900,22900,0
|
|
20241121,153200,4841881800,22900,22900,22900,22900,0
|
|
20241121,153100,4841881800,22900,22900,22900,22900,0
|
|
20241121,153000,4841881800,22900,22900,22900,22900,4018
|
|
20241121,152900,4749869600,23000,23000,23000,23000,0
|
|
20241121,152800,4749869600,23000,23000,23000,23000,0
|
|
20241121,152700,4749869600,23000,23000,23000,23000,0
|
|
20241121,152600,4749869600,23000,23000,23000,23000,0
|
|
20241121,152500,4749869600,23000,23000,23000,23000,0
|
|
20241121,152400,4749869600,23000,23000,23000,23000,0
|
|
20241121,152300,4749869600,23000,23000,23000,23000,0
|
|
20241121,152200,4749869600,23000,23000,23000,23000,0
|
|
20241121,152100,4749869600,23000,23000,23000,23000,0
|
|
20241121,152000,4749869600,23000,23000,23000,23000,0
|
|
20241121,151900,4749869600,23000,22950,23000,22950,385
|
|
20241121,151800,4741028000,23000,23000,23000,22950,248
|
|
20241121,151700,4735324750,23000,23000,23050,22950,345
|
|
20241121,151600,4727390400,23000,22950,23000,22900,579
|
|
20241121,151500,4714082500,22950,22950,23000,22900,143
|
|
20241121,151400,4710802850,22950,22900,23000,22900,214
|
|
20241121,151300,4705899000,22900,22950,23000,22900,841
|
|
20241121,151200,4686609700,22950,23000,23000,22950,234
|
|
20241121,151100,4681239250,22950,23000,23000,22950,213
|
|
20241121,151000,4676350100,23000,22950,23000,22950,206
|
|
20241121,150900,4671622250,23000,22950,23000,22950,532
|
|
20241121,150800,4659412150,22950,22950,23000,22950,815
|
|
20241121,150700,4640707350,22950,23000,23000,22950,502
|
|
20241121,150600,4629171150,22950,22950,23000,22950,1246
|
|
20241121,150500,4600523100,23000,22950,23000,22950,432
|
|
20241121,150400,4590607900,22950,22950,23000,22950,304
|
|
20241121,150300,4583630850,23000,23000,23000,22950,848
|
|
20241121,150200,4564140100,22950,22950,23000,22950,314
|
|
20241121,150100,4556933500,23000,23000,23000,22950,595
|
|
20241121,150000,4543270050,22950,23000,23050,22950,271
|
|
20241121,145900,4537039300,23000,23050,23050,23000,344
|
|
20241121,145800,4529125600,23050,23050,23050,23000,129
|
|
20241121,145700,4526158000,23000,22950,23050,22950,1630
|
|
20241121,145600,4488666400,22950,23000,23050,22950,489
|
|
20241121,145500,4477423050,23000,23000,23050,23000,396
|
|
20241121,145400,4468313450,23050,23050,23050,23000,311
|
|
20241121,145300,4461157800,23050,23000,23050,23000,207
|
|
20241121,145200,4456393400,23000,23050,23100,23000,880
|
|
20241121,145100,4436123850,23050,23100,23100,23050,279
|
|
20241121,145000,4429690200,23100,23050,23100,23050,333
|
|
20241121,144900,4422012600,23100,23050,23100,23050,284
|
|
20241121,144800,4415466050,23050,23100,23100,23050,109
|
|
20241121,144700,4412951900,23050,23100,23100,23050,229
|
|
20241121,144600,4407672050,23100,23100,23150,23050,563
|
|
20241121,144500,4394666650,23100,23200,23200,23100,375
|
|
20241121,144400,4385994900,23150,23150,23200,23100,587
|
|
20241121,144300,4372406050,23200,23250,23300,23200,462
|
|
20241121,144200,4361663350,23300,23300,23350,23300,312
|
|
20241121,144100,4354393650,23300,23200,23350,23200,578
|
|
20241121,144000,4340943300,23250,23350,23350,23200,1232
|
|
20241121,143900,4312302450,23400,23200,23450,23200,2764
|
|
20241121,143800,4247841350,23200,22950,23200,22950,1266
|
|
20241121,143700,4218644050,23000,23000,23000,22950,1160
|
|
20241121,143600,4191966150,22950,23000,23000,22950,419
|
|
20241121,143500,4182345900,23000,23000,23000,22950,336
|
|
20241121,143400,4174629950,23000,23050,23050,22950,765
|
|
20241121,143300,4157037400,23050,23000,23050,23000,332
|
|
20241121,143200,4149399400,23050,23100,23100,23000,2010
|
|
20241121,143100,4103106550,23100,23100,23100,23050,419
|
|
20241121,143000,4093447700,23100,23000,23100,23000,1122
|
|
20241121,142900,4067587150,23000,23000,23050,23000,354
|
|
20241121,142800,4059440850,23000,23050,23050,23000,526
|
|
20241121,142700,4047327650,23050,23050,23100,23000,1756
|
|
20241121,142600,4006854900,23050,23150,23150,23050,394
|
|
20241121,142500,3997758500,23100,23150,23150,23100,464
|
|
20241121,142400,3987038650,23100,23200,23200,23100,290
|
|
20241121,142300,3980335450,23200,23100,23200,23100,248
|
|
20241121,142200,3974596650,23150,23150,23150,23100,192
|
|
20241121,142100,3970155750,23150,23150,23200,23100,405
|
|
20241121,142000,3960774600,23150,23200,23200,23150,185
|
|
20241121,141900,3956488100,23150,23200,23200,23150,63
|
|
20241121,141800,3955029050,23200,23200,23200,23150,212
|
|
20241121,141700,3950119200,23200,23150,23200,23150,204
|
|
20241121,141600,3945389500,23150,23150,23200,23100,302
|
|
20241121,141500,3938400450,23150,23100,23200,23100,117
|
|
20241121,141400,3935692250,23100,23150,23200,23100,447
|
|
20241121,141300,3925339050,23150,23200,23200,23150,171
|
|
20241121,141200,3921378800,23150,23200,23200,23100,616
|
|
20241121,141100,3907132150,23200,23150,23200,23150,246
|
|
20241121,141000,3901432200,23150,23150,23250,23150,698
|
|
20241121,140900,3885250350,23150,23200,23200,23100,196
|
|
20241121,140800,3880713550,23200,23200,23200,23150,286
|
|
20241121,140700,3874089900,23200,23200,23200,23150,114
|
|
20241121,140600,3871449050,23150,23150,23200,23150,246
|
|
20241121,140500,3865753950,23200,23150,23200,23100,565
|
|
20241121,140400,3852678850,23100,23100,23150,23100,326
|
|
20241121,140300,3845147800,23150,23100,23150,23100,108
|
|
20241121,140200,3842650750,23100,23100,23150,23100,424
|
|
20241121,140100,3832843250,23150,23150,23150,23100,631
|
|
20241121,140000,3818241100,23150,23150,23150,23100,411
|
|
20241121,135900,3808743850,23150,23150,23150,23100,188
|
|
20241121,135800,3804399850,23150,23150,23150,23100,127
|
|
20241121,135700,3801463100,23150,23150,23150,23100,220
|
|
20241121,135600,3796377900,23150,23100,23150,23100,151
|
|
20241121,135500,3792887600,23100,23150,23150,23100,263
|
|
20241121,135400,3786807500,23150,23150,23150,23100,187
|
|
20241121,135300,3782485700,23150,23150,23150,23100,292
|
|
20241121,135200,3775733500,23150,23150,23150,23100,90
|
|
20241121,135100,3773654100,23150,23150,23150,23100,216
|
|
20241121,135000,3768658750,23150,23100,23200,23100,149
|
|
20241121,134900,3765212250,23100,23100,23150,23050,245
|
|
20241121,134800,3759555150,23150,23150,23200,23050,1809
|
|
20241121,134700,3717781500,23200,23200,23200,23150,74
|
|
20241121,134600,3716067500,23200,23150,23200,23150,376
|
|
20241121,134500,3707358400,23200,23250,23250,23150,156
|
|
20241121,134400,3703739850,23250,23250,23250,23200,151
|
|
20241121,134300,3700232650,23200,23200,23250,23150,249
|
|
20241121,134200,3694457350,23200,23250,23250,23200,519
|
|
20241121,134100,3682415300,23250,23250,23250,23200,122
|
|
20241121,134000,3679582100,23300,23250,23300,23250,828
|
|
20241121,133900,3660326850,23250,23250,23300,23250,232
|
|
20241121,133800,3654927350,23250,23300,23300,23250,125
|
|
20241121,133700,3652016250,23300,23250,23300,23250,134
|
|
20241121,133600,3648898650,23300,23300,23300,23250,159
|
|
20241121,133500,3645200500,23300,23300,23350,23250,162
|
|
20241121,133400,3641425750,23300,23250,23300,23250,339
|
|
20241121,133300,3633532950,23300,23300,23300,23250,133
|
|
20241121,133200,3630437150,23250,23350,23350,23250,171
|
|
20241121,133100,3626455050,23350,23300,23350,23300,791
|
|
20241121,133000,3608022700,23350,23350,23350,23300,170
|
|
20241121,132900,3604056900,23300,23300,23300,23250,127
|
|
20241121,132800,3601100750,23300,23300,23300,23200,314
|
|
20241121,132700,3593795650,23250,23250,23300,23250,625
|
|
20241121,132600,3579257500,23250,23250,23250,23200,112
|
|
20241121,132500,3576656550,23200,23250,23250,23200,205
|
|
20241121,132400,3571896650,23250,23250,23250,23200,135
|
|
20241121,132300,3568763450,23200,23250,23250,23200,126
|
|
20241121,132200,3565837100,23200,23250,23250,23200,501
|
|
20241121,132100,3554206200,23250,23250,23300,23200,510
|
|
20241121,132000,3542349000,23300,23300,23300,23250,220
|
|
20241121,131900,3537230000,23300,23300,23300,23250,252
|
|
20241121,131800,3531360300,23300,23300,23350,23300,268
|
|
20241121,131700,3525113350,23350,23400,23400,23350,1299
|
|
20241121,131600,3494723450,23400,23400,23400,23350,261
|
|
20241121,131500,3488619750,23400,23350,23400,23350,621
|
|
20241121,131400,3474112000,23350,23350,23350,23300,289
|
|
20241121,131300,3467370900,23350,23300,23350,23300,342
|
|
20241121,131200,3459390600,23350,23350,23350,23300,247
|
|
20241121,131100,3453627150,23300,23300,23350,23250,573
|
|
20241121,131000,3440281450,23300,23300,23300,23250,282
|
|
20241121,130900,3433713550,23300,23200,23300,23200,616
|
|
20241121,130800,3419393750,23250,23250,23250,23200,348
|
|
20241121,130700,3411312450,23250,23200,23250,23200,257
|
|
20241121,130600,3405340700,23200,23250,23250,23200,336
|
|
20241121,130500,3397539150,23250,23200,23250,23150,649
|
|
20241121,130400,3382482950,23200,23200,23200,23150,206
|
|
20241121,130300,3377707250,23200,23150,23200,23150,201
|
|
20241121,130200,3373051000,23150,23100,23150,23100,550
|
|
20241121,130100,3360320500,23150,23150,23150,23100,169
|
|
20241121,130000,3356411550,23150,23150,23150,23100,417
|
|
20241121,125900,3346762350,23100,23150,23150,23100,262
|
|
20241121,125800,3340705450,23150,23100,23150,23100,77
|
|
20241121,125700,3338924900,23100,23100,23150,23100,247
|
|
20241121,125600,3333218000,23100,23050,23100,23050,119
|
|
20241121,125500,3330471100,23050,23100,23150,23050,223
|
|
20241121,125400,3325321750,23150,23150,23150,23100,296
|
|
20241121,125300,3318480300,23150,23100,23150,23100,218
|
|
20241121,125200,3313442250,23100,23100,23150,23100,426
|
|
20241121,125100,3303599650,23100,23150,23150,23100,176
|
|
20241121,125000,3299529350,23100,23150,23150,23100,92
|
|
20241121,124900,3297403300,23150,23150,23150,23100,253
|
|
20241121,124800,3291553200,23150,23150,23200,23100,131
|
|
20241121,124700,3288518300,23150,23100,23150,23100,166
|
|
20241121,124600,3284678850,23150,23150,23200,23100,209
|
|
20241121,124500,3279840700,23100,23150,23200,23100,174
|
|
20241121,124400,3275813150,23150,23150,23150,23100,217
|
|
20241121,124300,3270793000,23100,23200,23200,23100,149
|
|
20241121,124200,3267343000,23200,23150,23200,23100,620
|
|
20241121,124100,3252983500,23150,23100,23150,23100,126
|
|
20241121,124000,3250068650,23150,23150,23200,23100,433
|
|
20241121,123900,3240048350,23150,23200,23200,23150,193
|
|
20241121,123800,3235576100,23200,23150,23200,23150,223
|
|
20241121,123700,3230409400,23150,23200,23200,23150,104
|
|
20241121,123600,3227999250,23200,23150,23200,23150,211
|
|
20241121,123500,3223108700,23150,23100,23150,23050,477
|
|
20241121,123400,3212079400,23100,23050,23150,23050,244
|
|
20241121,123300,3206444000,23100,23100,23150,23050,906
|
|
20241121,123200,3185547200,23150,23150,23150,23100,633
|
|
20241121,123100,3170922000,23150,23100,23200,23050,1026
|
|
20241121,123000,3147180200,23100,23050,23100,23000,218
|
|
20241121,122900,3142155350,23000,22950,23000,22950,1430
|
|
20241121,122800,3109271050,22950,23000,23000,22950,200
|
|
20241121,122700,3104678150,23000,22950,23000,22950,53
|
|
20241121,122600,3103461200,23000,22950,23000,22950,629
|
|
20241121,122500,3089001150,23000,23000,23000,22950,121
|
|
20241121,122400,3086223150,23000,22950,23000,22950,205
|
|
20241121,122300,3081515700,23000,22950,23000,22900,894
|
|
20241121,122200,3060995150,22950,22900,22950,22900,168
|
|
20241121,122100,3057146400,22900,22900,22950,22850,201
|
|
20241121,122000,3052543350,22950,22950,22950,22900,121
|
|
20241121,121900,3049770550,22950,22950,22950,22900,135
|
|
20241121,121800,3046676950,22950,22950,22950,22900,177
|
|
20241121,121700,3042619600,22950,22900,22950,22900,133
|
|
20241121,121600,3039572400,22950,22900,22950,22900,355
|
|
20241121,121500,3031437250,22900,22900,22950,22850,1085
|
|
20241121,121400,3006598500,22850,22900,22900,22850,227
|
|
20241121,121300,3001407700,22900,22850,22900,22850,168
|
|
20241121,121200,2997564600,22900,22850,22900,22850,246
|
|
20241121,121100,2991937300,22850,22900,22900,22850,204
|
|
20241121,121000,2987272600,22850,22850,22900,22850,370
|
|
20241121,120900,2978817450,22900,22900,22900,22850,91
|
|
20241121,120800,2976735800,22900,22950,22950,22850,1763
|
|
20241121,120700,2936404250,22950,22900,22950,22900,915
|
|
20241121,120600,2915449600,22950,22900,22950,22900,167
|
|
20241121,120500,2911621900,22900,22950,22950,22900,1728
|
|
20241121,120400,2872026400,22950,22950,23000,22900,616
|
|
20241121,120300,2857895700,22950,23000,23000,22900,1017
|
|
20241121,120200,2834557150,22950,22950,22950,22950,470
|
|
20241121,120100,2823770650,22950,22950,23000,22950,1332
|
|
20241121,120000,2793199050,22950,23000,23000,22950,947
|
|
20241121,115900,2771452200,22950,23050,23050,22950,4258
|
|
20241121,115800,2673522200,23050,23200,23200,23050,3810
|
|
20241121,115700,2585547700,23200,23150,23200,23150,209
|
|
20241121,115600,2580703650,23150,23200,23200,23150,274
|
|
20241121,115500,2574355100,23200,23250,23250,23150,127
|
|
20241121,115400,2571412050,23200,23200,23250,23200,1801
|
|
20241121,115300,2529623650,23200,23250,23250,23200,1322
|
|
20241121,115200,2498944300,23250,23250,23250,23200,112
|
|
20241121,115100,2496342750,23250,23300,23300,23200,1437
|
|
20241121,115000,2462929750,23250,23300,23300,23250,137
|
|
20241121,114900,2459742150,23300,23300,23300,23250,245
|
|
20241121,114800,2454038400,23250,23300,23300,23250,141
|
|
20241121,114700,2450755450,23300,23350,23350,23250,440
|
|
20241121,114600,2440506650,23350,23350,23350,23300,97
|
|
20241121,114500,2438243850,23350,23300,23350,23300,121
|
|
20241121,114400,2435423150,23300,23300,23350,23300,238
|
|
20241121,114300,2429869650,23350,23350,23350,23300,185
|
|
20241121,114200,2425555500,23350,23300,23350,23300,191
|
|
20241121,114100,2421101450,23300,23350,23350,23300,131
|
|
20241121,114000,2418046500,23350,23350,23350,23300,353
|
|
20241121,113900,2409812200,23350,23350,23350,23300,245
|
|
20241121,113800,2404101000,23350,23350,23350,23300,228
|
|
20241121,113700,2398780650,23300,23300,23350,23300,143
|
|
20241121,113600,2395444700,23350,23300,23350,23300,183
|
|
20241121,113500,2391177850,23300,23350,23400,23300,208
|
|
20241121,113400,2386319900,23350,23350,23400,23300,178
|
|
20241121,113300,2382163400,23300,23350,23350,23300,261
|
|
20241121,113200,2376072000,23400,23350,23400,23300,641
|
|
20241121,113100,2361107200,23350,23350,23400,23300,271
|
|
20241121,113000,2354781100,23350,23400,23400,23300,565
|
|
20241121,112900,2341591700,23350,23350,23400,23250,576
|
|
20241121,112800,2328144850,23350,23300,23350,23300,477
|
|
20241121,112700,2317028300,23350,23350,23350,23300,105
|
|
20241121,112600,2314579000,23350,23350,23350,23250,641
|
|
20241121,112500,2299625250,23350,23300,23350,23300,163
|
|
20241121,112400,2295825550,23300,23350,23350,23250,450
|
|
20241121,112300,2285338450,23300,23350,23350,23300,161
|
|
20241121,112200,2281581550,23300,23350,23350,23250,213
|
|
20241121,112100,2276619450,23300,23300,23300,23250,507
|
|
20241121,112000,2264808900,23300,23250,23300,23250,244
|
|
20241121,111900,2259129600,23250,23250,23300,23250,481
|
|
20241121,111800,2247937950,23250,23300,23300,23250,200
|
|
20241121,111700,2243283100,23300,23250,23300,23250,435
|
|
20241121,111600,2233163550,23300,23300,23300,23250,150
|
|
20241121,111500,2229672850,23300,23300,23300,23250,538
|
|
20241121,111400,2217139550,23300,23250,23300,23250,341
|
|
20241121,111300,2209200300,23250,23300,23300,23250,207
|
|
20241121,111200,2204385300,23300,23300,23300,23250,136
|
|
20241121,111100,2201216900,23300,23300,23350,23250,807
|
|
20241121,111000,2182426150,23250,23350,23350,23250,523
|
|
20241121,110900,2170238400,23350,23400,23450,23350,394
|
|
20241121,110800,2161030650,23400,23450,23450,23400,141
|
|
20241121,110700,2157727950,23450,23400,23450,23400,434
|
|
20241121,110600,2147569000,23450,23500,23550,23450,293
|
|
20241121,110500,2140692000,23450,23500,23550,23450,453
|
|
20241121,110400,2130052000,23550,23500,23550,23500,125
|
|
20241121,110300,2127112400,23500,23550,23550,23500,203
|
|
20241121,110200,2122341350,23500,23500,23550,23500,267
|
|
20241121,110100,2116064400,23500,23550,23550,23500,141
|
|
20241121,110000,2112748400,23550,23500,23550,23500,157
|
|
20241121,105900,2109057800,23550,23550,23550,23500,162
|
|
20241121,105800,2105248200,23550,23500,23550,23500,211
|
|
20241121,105700,2100288100,23550,23550,23550,23500,310
|
|
20241121,105600,2093000300,23550,23550,23550,23500,712
|
|
20241121,105500,2076265550,23550,23550,23550,23500,166
|
|
20241121,105400,2072362250,23550,23550,23550,23500,259
|
|
20241121,105300,2066269400,23550,23500,23550,23500,138
|
|
20241121,105200,2063025250,23550,23500,23550,23500,176
|
|
20241121,105100,2058887000,23550,23500,23550,23500,623
|
|
20241121,105000,2044220850,23550,23550,23550,23500,99
|
|
20241121,104900,2041891700,23500,23550,23550,23500,80
|
|
20241121,104800,2040009550,23500,23550,23550,23500,264
|
|
20241121,104700,2033804750,23500,23550,23550,23500,133
|
|
20241121,104600,2030677200,23550,23600,23600,23550,924
|
|
20241121,104500,2008915700,23600,23650,23650,23550,306
|
|
20241121,104400,2001691800,23600,23700,23700,23600,797
|
|
20241121,104300,1982865250,23700,23600,23900,23600,1511
|
|
20241121,104200,1947106350,23600,23550,23600,23550,547
|
|
20241121,104100,1934201550,23550,23500,23550,23500,214
|
|
20241121,104000,1929171100,23550,23500,23600,23500,540
|
|
20241121,103900,1916454600,23550,23500,23550,23450,426
|
|
20241121,103800,1906440950,23500,23500,23500,23450,114
|
|
20241121,103700,1903763850,23450,23500,23500,23450,254
|
|
20241121,103600,1897800200,23500,23500,23500,23400,1689
|
|
20241121,103500,1858122700,23500,23500,23500,23450,127
|
|
20241121,103400,1855141600,23450,23450,23500,23450,344
|
|
20241121,103300,1847066000,23450,23300,23450,23300,411
|
|
20241121,103200,1837446200,23400,23250,23400,23200,797
|
|
20241121,103100,1818866050,23250,23200,23300,23200,157
|
|
20241121,103000,1815216550,23250,23250,23250,23150,756
|
|
20241121,102900,1797680000,23250,23300,23300,23200,826
|
|
20241121,102800,1778482400,23250,23250,23300,23250,331
|
|
20241121,102700,1770785150,23200,23250,23250,23200,1075
|
|
20241121,102600,1745813350,23300,23250,23300,23200,194
|
|
20241121,102500,1741305400,23300,23200,23300,23200,318
|
|
20241121,102400,1733914700,23250,23300,23350,23200,1023
|
|
20241121,102300,1710110850,23350,23350,23400,23350,189
|
|
20241121,102200,1705696350,23350,23350,23350,23300,296
|
|
20241121,102100,1698786450,23300,23350,23350,23200,1316
|
|
20241121,102000,1668150950,23350,23350,23400,23300,308
|
|
20241121,101900,1660962750,23350,23200,23350,23150,1224
|
|
20241121,101800,1632484100,23200,23250,23250,23100,1001
|
|
20241121,101700,1609311050,23250,23200,23350,23200,1473
|
|
20241121,101600,1575036600,23200,23100,23200,23050,1367
|
|
20241121,101500,1543428500,23050,23450,23450,23050,5563
|
|
20241121,101400,1414189500,23450,23450,23450,23400,204
|
|
20241121,101300,1409413500,23450,23500,23500,23400,999
|
|
20241121,101200,1386012750,23500,23600,23600,23450,2534
|
|
20241121,101100,1326379000,23600,23600,23650,23600,630
|
|
20241121,101000,1311508750,23600,23650,23650,23600,320
|
|
20241121,100900,1303943300,23700,23650,23700,23650,1262
|
|
20241121,100800,1274084650,23700,23650,23700,23650,90
|
|
20241121,100700,1271953600,23650,23700,23700,23650,1756
|
|
20241121,100600,1230339300,23750,23750,23800,23700,1708
|
|
20241121,100500,1189775150,23750,23750,23750,23700,808
|
|
20241121,100400,1170588000,23700,23700,23700,23650,424
|
|
20241121,100300,1160546700,23700,23750,23750,23650,1051
|
|
20241121,100200,1135611600,23750,23750,23800,23700,357
|
|
20241121,100100,1127134350,23800,23750,23800,23700,205
|
|
20241121,100000,1122266750,23800,23750,23800,23700,205
|
|
20241121,095900,1117399250,23750,23750,23750,23700,317
|
|
20241121,095800,1109873700,23700,23650,23750,23650,1337
|
|
20241121,095700,1078207600,23650,23700,23700,23650,767
|
|
20241121,095600,1060038900,23700,23750,23750,23700,176
|
|
20241121,095500,1055861000,23750,23700,23750,23700,657
|
|
20241121,095400,1040288800,23650,23800,23800,23650,2062
|
|
20241121,095300,991369950,23800,23750,23800,23750,66
|
|
20241121,095200,989801150,23750,23750,23800,23750,460
|
|
20241121,095100,978873650,23800,23850,23850,23750,961
|
|
20241121,095000,956018050,23850,23800,23900,23800,559
|
|
20241121,094900,942690100,23850,23850,23850,23800,193
|
|
20241121,094800,938089800,23850,23850,23850,23800,1601
|
|
20241121,094700,899921150,23900,23900,23900,23850,64
|
|
20241121,094600,898392150,23900,23850,23900,23850,87
|
|
20241121,094500,896315400,23850,23950,23950,23850,1242
|
|
20241121,094400,866626900,23950,23950,23950,23950,21
|
|
20241121,094300,866123950,23950,23850,23950,23850,346
|
|
20241121,094200,857856800,23850,23850,23900,23800,1593
|
|
20241121,094100,819872200,23850,24000,24000,23850,874
|
|
20241121,094000,798927850,24000,23950,24000,23900,1146
|
|
20241121,093900,771521750,23950,24000,24000,23900,745
|
|
20241121,093800,753697900,23950,24000,24050,23950,288
|
|
20241121,093700,746788950,23950,23950,23950,23900,502
|
|
20241121,093600,734769000,23950,24000,24000,23900,2913
|
|
20241121,093500,664968150,24000,24000,24050,24000,233
|
|
20241121,093400,659368700,24050,24050,24050,24050,783
|
|
20241121,093300,640537550,24050,24100,24100,24050,865
|
|
20241121,093200,619723450,24100,24100,24100,24050,262
|
|
20241121,093100,613410950,24100,24050,24100,24050,25
|
|
20241121,093000,612809400,24050,24100,24100,24000,2777
|
|
20241121,092900,546003650,24100,24100,24100,24100,54
|
|
20241121,092800,544702250,24150,24100,24150,24100,279
|
|
20241121,092700,537977050,24100,24200,24200,24100,1773
|
|
20241121,092600,495181750,24200,24250,24250,24200,133
|
|
20241121,092500,491956800,24250,24200,24250,24200,26
|
|
20241121,092400,491326350,24200,24250,24250,24150,1727
|
|
20241121,092300,449539350,24250,24250,24300,24200,317
|
|
20241121,092200,441849850,24200,24200,24200,24150,626
|
|
20241121,092100,426706600,24150,24200,24250,24150,1600
|
|
20241121,092000,388036850,24200,24250,24250,24200,1880
|
|
20241121,091900,342499200,24250,24200,24250,24200,226
|
|
20241121,091800,337027000,24250,24300,24400,24200,3207
|
|
20241121,091700,259232150,24350,24400,24400,24350,1073
|
|
20241121,091600,233083300,24400,24450,24450,24400,402
|
|
20241121,091500,223263350,24450,24600,24600,24450,1451
|
|
20241121,091400,187663050,24600,24500,24600,24500,661
|
|
20241121,091300,171455500,24500,24500,24500,24450,477
|
|
20241121,091200,159779400,24550,24600,24600,24550,594
|
|
20241121,091100,145196050,24600,24550,24650,24550,185
|
|
20241121,091000,140645400,24600,24650,24700,24550,694
|
|
20241121,090900,123553250,24650,24650,24750,24650,1102
|
|
20241121,090800,96334600,24650,24800,24800,24650,1130
|
|
20241121,090700,68410700,24850,24850,24850,24800,587
|
|
20241121,090600,53825300,24850,24950,24950,24850,902
|
|
20241121,090500,31368100,24950,24950,24950,24950,80
|
|
20241121,090400,29372100,24900,24950,24950,24900,13
|
|
20241121,090300,29048150,24950,25050,25050,24950,426
|
|
20241121,090200,18403050,25050,24950,25050,24950,256
|
|
20241121,090100,12002350,24950,24850,25000,24850,175
|
|
20241121,090000,7639550,24850,25100,25100,24850,305
|