583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184000,2871729900,23300,23300,23300,23300,2174
|
|
20241122,183900,2871729900,23300,23300,23300,23300,0
|
|
20241122,183800,2871729900,23300,23300,23300,23300,0
|
|
20241122,183700,2871729900,23300,23300,23300,23300,0
|
|
20241122,183600,2871729900,23300,23300,23300,23300,0
|
|
20241122,183500,2871729900,23300,23300,23300,23300,0
|
|
20241122,183400,2871729900,23300,23300,23300,23300,0
|
|
20241122,183300,2871729900,23300,23300,23300,23300,0
|
|
20241122,183200,2871729900,23300,23300,23300,23300,0
|
|
20241122,183100,2871729900,23300,23300,23300,23300,0
|
|
20241122,183000,2871729900,23300,23300,23300,23300,0
|
|
20241122,182900,2871729900,23300,23300,23300,23300,0
|
|
20241122,182800,2871729900,23300,23300,23300,23300,0
|
|
20241122,182700,2871729900,23300,23300,23300,23300,0
|
|
20241122,182600,2871729900,23300,23300,23300,23300,0
|
|
20241122,182500,2871729900,23300,23300,23300,23300,0
|
|
20241122,182400,2871729900,23300,23300,23300,23300,0
|
|
20241122,182300,2871729900,23300,23300,23300,23300,0
|
|
20241122,182200,2871729900,23300,23300,23300,23300,0
|
|
20241122,182100,2871729900,23300,23300,23300,23300,0
|
|
20241122,182000,2871729900,23300,23300,23300,23300,0
|
|
20241122,181900,2871729900,23300,23300,23300,23300,0
|
|
20241122,181800,2871729900,23300,23300,23300,23300,0
|
|
20241122,181700,2871729900,23300,23300,23300,23300,0
|
|
20241122,181600,2871729900,23300,23300,23300,23300,0
|
|
20241122,181500,2871729900,23300,23300,23300,23300,0
|
|
20241122,181400,2871729900,23300,23300,23300,23300,0
|
|
20241122,181300,2871729900,23300,23300,23300,23300,0
|
|
20241122,181200,2871729900,23300,23300,23300,23300,0
|
|
20241122,181100,2871729900,23300,23300,23300,23300,0
|
|
20241122,181000,2871729900,23300,23300,23300,23300,2174
|
|
20241122,180900,2871729900,23300,23300,23300,23300,0
|
|
20241122,180800,2871729900,23300,23300,23300,23300,0
|
|
20241122,180700,2871729900,23300,23300,23300,23300,0
|
|
20241122,180600,2871729900,23300,23300,23300,23300,0
|
|
20241122,180500,2871729900,23300,23300,23300,23300,0
|
|
20241122,180400,2871729900,23300,23300,23300,23300,0
|
|
20241122,180300,2871729900,23300,23300,23300,23300,0
|
|
20241122,180200,2871729900,23300,23300,23300,23300,0
|
|
20241122,180100,2871729900,23300,23300,23300,23300,0
|
|
20241122,180000,2871729900,23300,23300,23300,23300,0
|
|
20241122,175900,2871729900,23300,23300,23300,23300,0
|
|
20241122,175800,2871729900,23300,23300,23300,23300,0
|
|
20241122,175700,2871729900,23300,23300,23300,23300,0
|
|
20241122,175600,2871729900,23300,23300,23300,23300,0
|
|
20241122,175500,2871729900,23300,23300,23300,23300,0
|
|
20241122,175400,2871729900,23300,23300,23300,23300,0
|
|
20241122,175300,2871729900,23300,23300,23300,23300,0
|
|
20241122,175200,2871729900,23300,23300,23300,23300,0
|
|
20241122,175100,2871729900,23300,23300,23300,23300,0
|
|
20241122,175000,2871729900,23300,23300,23300,23300,0
|
|
20241122,174900,2871729900,23300,23300,23300,23300,0
|
|
20241122,174800,2871729900,23300,23300,23300,23300,0
|
|
20241122,174700,2871729900,23300,23300,23300,23300,0
|
|
20241122,174600,2871729900,23300,23300,23300,23300,0
|
|
20241122,174500,2871729900,23300,23300,23300,23300,0
|
|
20241122,174400,2871729900,23300,23300,23300,23300,0
|
|
20241122,174300,2871729900,23300,23300,23300,23300,0
|
|
20241122,174200,2871729900,23300,23300,23300,23300,0
|
|
20241122,174100,2871729900,23300,23300,23300,23300,0
|
|
20241122,174000,2871729900,23300,23300,23300,23300,2174
|
|
20241122,173900,2871729900,23300,23300,23300,23300,0
|
|
20241122,173800,2871729900,23300,23300,23300,23300,0
|
|
20241122,173700,2871729900,23300,23300,23300,23300,0
|
|
20241122,173600,2871729900,23300,23300,23300,23300,0
|
|
20241122,173500,2871729900,23300,23300,23300,23300,0
|
|
20241122,173400,2871729900,23300,23300,23300,23300,0
|
|
20241122,173300,2871729900,23300,23300,23300,23300,0
|
|
20241122,173200,2871729900,23300,23300,23300,23300,0
|
|
20241122,173100,2871729900,23300,23300,23300,23300,0
|
|
20241122,173000,2871729900,23300,23300,23300,23300,0
|
|
20241122,172900,2871729900,23300,23300,23300,23300,0
|
|
20241122,172800,2871729900,23300,23300,23300,23300,0
|
|
20241122,172700,2871729900,23300,23300,23300,23300,0
|
|
20241122,172600,2871729900,23300,23300,23300,23300,0
|
|
20241122,172500,2871729900,23300,23300,23300,23300,0
|
|
20241122,172400,2871729900,23300,23300,23300,23300,0
|
|
20241122,172300,2871729900,23300,23300,23300,23300,0
|
|
20241122,172200,2871729900,23300,23300,23300,23300,0
|
|
20241122,172100,2871729900,23300,23300,23300,23300,0
|
|
20241122,172000,2871729900,23300,23300,23300,23300,0
|
|
20241122,171900,2871729900,23300,23300,23300,23300,0
|
|
20241122,171800,2871729900,23300,23300,23300,23300,0
|
|
20241122,171700,2871729900,23300,23300,23300,23300,0
|
|
20241122,171600,2871729900,23300,23300,23300,23300,0
|
|
20241122,171500,2871729900,23300,23300,23300,23300,0
|
|
20241122,171400,2871729900,23300,23300,23300,23300,0
|
|
20241122,171300,2871729900,23300,23300,23300,23300,0
|
|
20241122,171200,2871729900,23300,23300,23300,23300,0
|
|
20241122,171100,2871729900,23300,23300,23300,23300,0
|
|
20241122,171000,2871729900,23300,23300,23300,23300,2174
|
|
20241122,170900,2871729900,23300,23300,23300,23300,0
|
|
20241122,170800,2871729900,23300,23300,23300,23300,0
|
|
20241122,170700,2871729900,23300,23300,23300,23300,0
|
|
20241122,170600,2871729900,23300,23300,23300,23300,0
|
|
20241122,170500,2871729900,23300,23300,23300,23300,0
|
|
20241122,170400,2871729900,23300,23300,23300,23300,0
|
|
20241122,170300,2871729900,23300,23300,23300,23300,0
|
|
20241122,170200,2871729900,23300,23300,23300,23300,0
|
|
20241122,170100,2871729900,23300,23300,23300,23300,0
|
|
20241122,170000,2871729900,23300,23300,23300,23300,0
|
|
20241122,165900,2871729900,23300,23300,23300,23300,0
|
|
20241122,165800,2871729900,23300,23300,23300,23300,0
|
|
20241122,165700,2871729900,23300,23300,23300,23300,0
|
|
20241122,165600,2871729900,23300,23300,23300,23300,0
|
|
20241122,165500,2871729900,23300,23300,23300,23300,0
|
|
20241122,165400,2871729900,23300,23300,23300,23300,0
|
|
20241122,165300,2871729900,23300,23300,23300,23300,0
|
|
20241122,165200,2871729900,23300,23300,23300,23300,0
|
|
20241122,165100,2871729900,23300,23300,23300,23300,0
|
|
20241122,165000,2871729900,23300,23300,23300,23300,0
|
|
20241122,164900,2871729900,23300,23300,23300,23300,0
|
|
20241122,164800,2871729900,23300,23300,23300,23300,0
|
|
20241122,164700,2871729900,23300,23300,23300,23300,0
|
|
20241122,164600,2871729900,23300,23300,23300,23300,0
|
|
20241122,164500,2871729900,23300,23300,23300,23300,0
|
|
20241122,164400,2871729900,23300,23300,23300,23300,0
|
|
20241122,164300,2871729900,23300,23300,23300,23300,0
|
|
20241122,164200,2871729900,23300,23300,23300,23300,0
|
|
20241122,164100,2871729900,23300,23300,23300,23300,0
|
|
20241122,164000,2871729900,23300,23300,23300,23300,2174
|
|
20241122,163900,2871729900,23300,23300,23300,23300,0
|
|
20241122,163800,2871729900,23300,23300,23300,23300,0
|
|
20241122,163700,2871729900,23300,23300,23300,23300,0
|
|
20241122,163600,2871729900,23300,23300,23300,23300,0
|
|
20241122,163500,2871729900,23300,23300,23300,23300,0
|
|
20241122,163400,2871729900,23300,23300,23300,23300,0
|
|
20241122,163300,2871729900,23300,23300,23300,23300,0
|
|
20241122,163200,2871729900,23300,23300,23300,23300,0
|
|
20241122,163100,2871729900,23300,23300,23300,23300,0
|
|
20241122,163000,2871729900,23300,23300,23300,23300,0
|
|
20241122,162900,2871729900,23300,23300,23300,23300,0
|
|
20241122,162800,2871729900,23300,23300,23300,23300,0
|
|
20241122,162700,2871729900,23300,23300,23300,23300,0
|
|
20241122,162600,2871729900,23300,23300,23300,23300,0
|
|
20241122,162500,2871729900,23300,23300,23300,23300,0
|
|
20241122,162400,2871729900,23300,23300,23300,23300,0
|
|
20241122,162300,2871729900,23300,23300,23300,23300,0
|
|
20241122,162200,2871729900,23300,23300,23300,23300,0
|
|
20241122,162100,2871729900,23300,23300,23300,23300,0
|
|
20241122,162000,2871729900,23300,23300,23300,23300,0
|
|
20241122,161900,2871729900,23300,23300,23300,23300,0
|
|
20241122,161800,2871729900,23300,23300,23300,23300,0
|
|
20241122,161700,2871729900,23300,23300,23300,23300,0
|
|
20241122,161600,2871729900,23300,23300,23300,23300,0
|
|
20241122,161500,2871729900,23300,23300,23300,23300,0
|
|
20241122,161400,2871729900,23300,23300,23300,23300,0
|
|
20241122,161300,2871729900,23300,23300,23300,23300,0
|
|
20241122,161200,2871729900,23300,23300,23300,23300,0
|
|
20241122,161100,2871729900,23300,23300,23300,23300,0
|
|
20241122,161000,2871729900,23300,23300,23300,23300,2174
|
|
20241122,160900,2871729900,23300,23300,23300,23300,0
|
|
20241122,160800,2871729900,23300,23300,23300,23300,0
|
|
20241122,160700,2871729900,23300,23300,23300,23300,0
|
|
20241122,160600,2871729900,23300,23300,23300,23300,0
|
|
20241122,160500,2871729900,23300,23300,23300,23300,0
|
|
20241122,160400,2871729900,23300,23300,23300,23300,0
|
|
20241122,160300,2871729900,23300,23300,23300,23300,0
|
|
20241122,160200,2871729900,23300,23300,23300,23300,0
|
|
20241122,160100,2871729900,23300,23300,23300,23300,0
|
|
20241122,160000,2871729900,23300,23300,23300,23300,0
|
|
20241122,155900,2871729900,23300,23300,23300,23300,0
|
|
20241122,155800,2871729900,23300,23300,23300,23300,0
|
|
20241122,155700,2871729900,23300,23300,23300,23300,0
|
|
20241122,155600,2871729900,23300,23300,23300,23300,0
|
|
20241122,155500,2871729900,23300,23300,23300,23300,0
|
|
20241122,155400,2871729900,23300,23300,23300,23300,0
|
|
20241122,155300,2871729900,23300,23300,23300,23300,0
|
|
20241122,155200,2871729900,23300,23300,23300,23300,0
|
|
20241122,155100,2871729900,23300,23300,23300,23300,0
|
|
20241122,155000,2871729900,23300,23300,23300,23300,0
|
|
20241122,154900,2871729900,23300,23300,23300,23300,0
|
|
20241122,154800,2871729900,23300,23300,23300,23300,0
|
|
20241122,154700,2871729900,23300,23300,23300,23300,0
|
|
20241122,154600,2871729900,23300,23300,23300,23300,0
|
|
20241122,154500,2871729900,23300,23300,23300,23300,0
|
|
20241122,154400,2871729900,23300,23300,23300,23300,0
|
|
20241122,154300,2871729900,23300,23300,23300,23300,0
|
|
20241122,154200,2871729900,23300,23300,23300,23300,0
|
|
20241122,154100,2871729900,23300,23300,23300,23300,0
|
|
20241122,154000,2871729900,23300,23300,23300,23300,2174
|
|
20241122,153900,2871729900,23300,23300,23300,23300,0
|
|
20241122,153800,2871729900,23300,23300,23300,23300,0
|
|
20241122,153700,2871729900,23300,23300,23300,23300,0
|
|
20241122,153600,2871729900,23300,23300,23300,23300,0
|
|
20241122,153500,2871729900,23300,23300,23300,23300,0
|
|
20241122,153400,2871729900,23300,23300,23300,23300,0
|
|
20241122,153300,2871729900,23300,23300,23300,23300,0
|
|
20241122,153200,2871729900,23300,23300,23300,23300,0
|
|
20241122,153100,2871729900,23300,23300,23300,23300,0
|
|
20241122,153000,2871729900,23300,23300,23300,23300,2174
|
|
20241122,152900,2821075700,23200,23200,23200,23200,0
|
|
20241122,152800,2821075700,23200,23200,23200,23200,0
|
|
20241122,152700,2821075700,23200,23200,23200,23200,0
|
|
20241122,152600,2821075700,23200,23200,23200,23200,0
|
|
20241122,152500,2821075700,23200,23200,23200,23200,0
|
|
20241122,152400,2821075700,23200,23200,23200,23200,0
|
|
20241122,152300,2821075700,23200,23200,23200,23200,0
|
|
20241122,152200,2821075700,23200,23200,23200,23200,0
|
|
20241122,152100,2821075700,23200,23200,23200,23200,0
|
|
20241122,152000,2821075700,23200,23200,23200,23200,0
|
|
20241122,151900,2821075700,23200,23250,23250,23100,779
|
|
20241122,151800,2803004350,23250,23100,23250,23100,590
|
|
20241122,151700,2789324550,23150,23150,23150,23100,312
|
|
20241122,151600,2782106950,23150,23150,23150,23100,24
|
|
20241122,151500,2781552050,23150,23050,23150,23050,391
|
|
20241122,151400,2772516450,23050,23100,23100,23000,230
|
|
20241122,151300,2767216200,23100,23100,23100,23050,71
|
|
20241122,151200,2765576300,23100,23000,23100,23000,158
|
|
20241122,151100,2761933000,23000,23100,23100,23000,133
|
|
20241122,151000,2758866050,23100,23050,23100,23000,121
|
|
20241122,150900,2756074550,23050,23050,23050,23000,228
|
|
20241122,150800,2750828700,23050,23100,23100,23000,426
|
|
20241122,150700,2741016350,23050,23050,23050,23000,166
|
|
20241122,150600,2737192700,23050,23050,23050,23000,247
|
|
20241122,150500,2731509700,23050,23000,23050,23000,153
|
|
20241122,150400,2727983450,23100,23100,23100,23000,402
|
|
20241122,150300,2718714050,23050,23050,23100,23000,297
|
|
20241122,150200,2711878400,23050,23050,23100,23050,165
|
|
20241122,150100,2708074600,23050,23100,23100,23050,97
|
|
20241122,150000,2705836850,23100,23050,23100,23000,326
|
|
20241122,145900,2698326250,23050,23050,23100,23050,103
|
|
20241122,145800,2695951650,23100,23100,23100,23000,79
|
|
20241122,145700,2694128800,23100,23000,23100,23000,480
|
|
20241122,145600,2683075300,23000,23000,23050,23000,100
|
|
20241122,145500,2680774350,23000,23050,23100,23000,237
|
|
20241122,145400,2675308600,23050,23050,23100,23000,263
|
|
20241122,145300,2669253400,23100,23050,23100,23050,113
|
|
20241122,145200,2666647200,23050,23050,23100,23050,122
|
|
20241122,145100,2663830600,23050,23050,23100,23000,323
|
|
20241122,145000,2656388350,23050,23100,23100,23050,180
|
|
20241122,144900,2652236250,23100,23100,23100,23050,29
|
|
20241122,144800,2651566900,23050,23050,23100,23050,322
|
|
20241122,144700,2644142450,23100,23100,23100,23050,106
|
|
20241122,144600,2641695350,23100,23100,23100,23050,160
|
|
20241122,144500,2638004050,23050,23050,23100,23000,539
|
|
20241122,144400,2625583100,23100,23050,23100,23000,179
|
|
20241122,144300,2621459600,23000,23000,23000,23000,124
|
|
20241122,144200,2618607600,23050,23000,23050,22950,548
|
|
20241122,144100,2605990000,23050,23050,23100,23000,181
|
|
20241122,144000,2601816850,23100,23050,23100,23050,60
|
|
20241122,143900,2600430950,23050,23050,23100,23000,416
|
|
20241122,143800,2590852200,23050,23050,23100,23050,161
|
|
20241122,143700,2587140950,23050,23000,23050,23000,159
|
|
20241122,143600,2583482050,23050,23000,23050,23000,326
|
|
20241122,143500,2575979350,23050,23000,23050,23000,187
|
|
20241122,143400,2571676750,23000,23050,23050,23000,101
|
|
20241122,143300,2569349200,23050,23050,23100,23000,313
|
|
20241122,143200,2562144050,23050,23000,23050,23000,295
|
|
20241122,143100,2555349250,23000,23000,23100,23000,178
|
|
20241122,143000,2551251300,23050,22950,23050,22950,720
|
|
20241122,142900,2534692600,22950,23000,23000,22950,77
|
|
20241122,142800,2532924900,23050,22950,23050,22950,341
|
|
20241122,142700,2525091950,22950,22950,23000,22900,530
|
|
20241122,142600,2512936750,23000,22950,23000,22950,201
|
|
20241122,142500,2508319750,23000,22950,23000,22900,292
|
|
20241122,142400,2501616950,22950,22950,23000,22950,302
|
|
20241122,142300,2494684950,23000,23050,23050,22950,203
|
|
20241122,142200,2490012750,23050,23000,23050,22900,971
|
|
20241122,142100,2467702700,23050,23050,23050,22950,405
|
|
20241122,142000,2458394800,23000,23000,23050,22950,656
|
|
20241122,141900,2443334100,23000,23000,23050,22950,281
|
|
20241122,141800,2436869450,23050,22950,23050,22950,1191
|
|
20241122,141700,2409484700,23000,22950,23000,22900,467
|
|
20241122,141600,2398768500,22950,23000,23000,22950,224
|
|
20241122,141500,2393626250,23000,22950,23000,22900,362
|
|
20241122,141400,2385325950,22950,22900,22950,22900,472
|
|
20241122,141300,2374504550,22900,22900,22950,22900,323
|
|
20241122,141200,2367105900,22950,22900,22950,22900,351
|
|
20241122,141100,2359063900,22950,22900,22950,22900,57
|
|
20241122,141000,2357757700,22900,22950,22950,22900,334
|
|
20241122,140900,2350099800,22900,22900,22950,22900,273
|
|
20241122,140800,2343843500,22950,22900,22950,22900,187
|
|
20241122,140700,2339557800,22950,22950,22950,22900,155
|
|
20241122,140600,2336005500,22900,22900,22950,22900,315
|
|
20241122,140500,2328791550,22900,22950,23000,22900,237
|
|
20241122,140400,2323355150,23000,22950,23000,22950,69
|
|
20241122,140300,2321769850,22950,22950,23000,22900,333
|
|
20241122,140200,2314130650,22950,22950,23000,22900,269
|
|
20241122,140100,2307957350,23000,22950,23000,22950,156
|
|
20241122,140000,2304374300,22950,22950,23000,22950,245
|
|
20241122,135900,2298748050,22950,23000,23000,22950,184
|
|
20241122,135800,2294521700,23050,22950,23050,22950,718
|
|
20241122,135700,2278017150,22900,22950,22950,22900,190
|
|
20241122,135600,2273665250,22900,22950,23000,22900,241
|
|
20241122,135500,2268137600,23000,23000,23000,22900,106
|
|
20241122,135400,2265706200,23000,22950,23000,22900,261
|
|
20241122,135300,2259720150,22950,23000,23000,22950,186
|
|
20241122,135200,2255448950,22950,22950,23000,22900,110
|
|
20241122,135100,2252926300,22950,22950,23050,22900,427
|
|
20241122,135000,2243120300,22950,22950,23000,22900,227
|
|
20241122,134900,2237908450,22950,22900,23000,22850,456
|
|
20241122,134800,2227449400,22850,22900,22950,22850,273
|
|
20241122,134700,2221201250,22900,22900,22950,22900,176
|
|
20241122,134600,2217169350,22950,22900,22950,22850,370
|
|
20241122,134500,2208698250,22850,22850,22900,22800,1141
|
|
20241122,134400,2182643650,22900,22850,22900,22850,91
|
|
20241122,134300,2180562350,22850,22900,22900,22850,193
|
|
20241122,134200,2176151000,22900,22900,22900,22850,701
|
|
20241122,134100,2160111850,22900,22950,22950,22900,113
|
|
20241122,134000,2157523900,22950,22900,22950,22900,189
|
|
20241122,133900,2153191000,22900,22900,22950,22900,281
|
|
20241122,133800,2146755100,22900,22900,22950,22900,162
|
|
20241122,133700,2143043250,22900,22900,22950,22900,130
|
|
20241122,133600,2140062450,22950,22950,23000,22900,385
|
|
20241122,133500,2131241600,22900,22950,22950,22900,74
|
|
20241122,133400,2129544650,22950,22950,22950,22900,98
|
|
20241122,133300,2127297150,22900,22950,23000,22900,345
|
|
20241122,133200,2119386850,23000,22950,23000,22900,144
|
|
20241122,133100,2116083450,22950,22950,23000,22950,121
|
|
20241122,133000,2113304150,22900,22950,23000,22900,370
|
|
20241122,132900,2104814500,23000,22950,23000,22950,275
|
|
20241122,132800,2098493650,23000,23000,23000,22950,88
|
|
20241122,132700,2096471500,22950,23000,23050,22950,364
|
|
20241122,132600,2088100750,23050,23000,23050,23000,160
|
|
20241122,132500,2084415350,23000,23050,23050,23000,31
|
|
20241122,132400,2083702200,23050,22950,23050,22950,590
|
|
20241122,132300,2070144900,23000,22900,23000,22900,236
|
|
20241122,132200,2064721100,22950,22900,22950,22900,1300
|
|
20241122,132100,2034921450,22950,22900,22950,22850,221
|
|
20241122,132000,2029864500,22950,22950,22950,22850,207
|
|
20241122,131900,2025123850,22950,22900,22950,22900,190
|
|
20241122,131800,2020771400,22900,22900,22950,22850,694
|
|
20241122,131700,2004876350,22900,22950,22950,22900,87
|
|
20241122,131600,2002881950,22900,22950,22950,22900,181
|
|
20241122,131500,1998732950,22950,22900,23000,22900,345
|
|
20241122,131400,1990821050,22950,22950,23000,22900,240
|
|
20241122,131300,1985311300,23000,23050,23050,22950,190
|
|
20241122,131200,1980946450,22950,22950,23050,22900,468
|
|
20241122,131100,1970198500,23000,22950,23000,22950,130
|
|
20241122,131000,1967213700,22950,23000,23050,22950,155
|
|
20241122,130900,1963648250,23050,22950,23050,22950,410
|
|
20241122,130800,1954230750,23000,22950,23000,22950,416
|
|
20241122,130700,1944670100,22950,22950,23000,22900,415
|
|
20241122,130600,1935144450,22950,22950,23000,22950,393
|
|
20241122,130500,1926120500,23000,22950,23000,22950,1507
|
|
20241122,130400,1891510900,23000,23050,23050,23000,2723
|
|
20241122,130300,1828876900,23050,23050,23050,23000,482
|
|
20241122,130200,1817776550,23050,23050,23100,23000,123
|
|
20241122,130100,1814941850,23000,23100,23100,23000,1550
|
|
20241122,130000,1779213700,23100,23050,23100,23050,264
|
|
20241122,125900,1773127100,23100,23050,23100,23050,163
|
|
20241122,125800,1769366750,23050,23050,23100,23050,110
|
|
20241122,125700,1766828450,23050,23100,23150,23050,910
|
|
20241122,125600,1745807150,23150,23100,23150,23100,86
|
|
20241122,125500,1743818600,23150,23100,23150,23100,146
|
|
20241122,125400,1740443950,23100,23100,23200,23100,498
|
|
20241122,125300,1728921950,23150,23150,23150,23100,123
|
|
20241122,125200,1726074950,23150,23150,23200,23150,121
|
|
20241122,125100,1723270150,23150,23100,23150,23100,291
|
|
20241122,125000,1716543950,23100,23150,23200,23100,498
|
|
20241122,124900,1705018000,23150,23200,23200,23100,105
|
|
20241122,124800,1702587550,23100,23150,23200,23100,336
|
|
20241122,124700,1694807900,23200,23200,23200,23150,191
|
|
20241122,124600,1690384050,23150,23200,23200,23150,97
|
|
20241122,124500,1688137050,23150,23100,23150,23100,408
|
|
20241122,124400,1678699500,23100,23150,23150,23100,164
|
|
20241122,124300,1674909050,23150,23100,23200,23100,108
|
|
20241122,124200,1672409100,23100,23150,23150,23100,268
|
|
20241122,124100,1666205850,23150,23150,23200,23150,245
|
|
20241122,124000,1660531900,23200,23150,23200,23150,70
|
|
20241122,123900,1658910050,23150,23150,23200,23150,281
|
|
20241122,123800,1652403650,23150,23200,23200,23150,184
|
|
20241122,123700,1648140750,23150,23150,23150,23150,266
|
|
20241122,123600,1641982850,23150,23150,23200,23150,257
|
|
20241122,123500,1636032000,23200,23200,23200,23150,152
|
|
20241122,123400,1632509700,23200,23200,23250,23150,200
|
|
20241122,123300,1627869650,23200,23200,23200,23150,272
|
|
20241122,123200,1621563400,23250,23200,23250,23200,174
|
|
20241122,123100,1617523200,23250,23250,23250,23200,351
|
|
20241122,123000,1609364650,23250,23250,23250,23150,458
|
|
20241122,122900,1598736950,23250,23250,23300,23250,257
|
|
20241122,122800,1592759750,23300,23250,23300,23200,243
|
|
20241122,122700,1587105550,23250,23300,23300,23200,339
|
|
20241122,122600,1579218050,23300,23300,23300,23300,101
|
|
20241122,122500,1576864750,23300,23300,23350,23300,104
|
|
20241122,122400,1574439050,23350,23250,23400,23200,2052
|
|
20241122,122300,1526570000,23250,23200,23300,23200,252
|
|
20241122,122200,1520709800,23200,23250,23250,23200,169
|
|
20241122,122100,1516783700,23200,23200,23250,23150,458
|
|
20241122,122000,1506158000,23200,23200,23250,23200,43
|
|
20241122,121900,1505159150,23200,23150,23250,23150,116
|
|
20241122,121800,1502470450,23200,23200,23250,23150,489
|
|
20241122,121700,1491136950,23150,23200,23200,23150,293
|
|
20241122,121600,1484340950,23200,23150,23250,23150,259
|
|
20241122,121500,1478320750,23200,23150,23200,23150,324
|
|
20241122,121400,1470813600,23250,23250,23250,23150,137
|
|
20241122,121300,1467635000,23200,23200,23250,23150,205
|
|
20241122,121200,1462878200,23200,23200,23200,23200,276
|
|
20241122,121100,1456475000,23250,23200,23250,23200,135
|
|
20241122,121000,1453338700,23200,23200,23250,23200,323
|
|
20241122,120900,1445836250,23200,23200,23250,23200,297
|
|
20241122,120800,1438941700,23200,23150,23250,23150,69
|
|
20241122,120700,1437339900,23250,23200,23250,23150,270
|
|
20241122,120600,1431075150,23150,23250,23250,23150,244
|
|
20241122,120500,1425417950,23200,23150,23200,23150,451
|
|
20241122,120400,1414960350,23150,23200,23200,23150,193
|
|
20241122,120300,1410490000,23150,23150,23200,23150,441
|
|
20241122,120200,1400273800,23150,23150,23200,23150,87
|
|
20241122,120100,1398258500,23150,23200,23200,23150,170
|
|
20241122,120000,1394320050,23250,23150,23250,23150,310
|
|
20241122,115900,1387136200,23150,23150,23150,23150,58
|
|
20241122,115800,1385793500,23150,23200,23200,23150,208
|
|
20241122,115700,1380976700,23200,23200,23250,23150,321
|
|
20241122,115600,1373534050,23200,23200,23200,23200,112
|
|
20241122,115500,1370935650,23200,23250,23300,23200,226
|
|
20241122,115400,1365682000,23250,23150,23300,23150,743
|
|
20241122,115300,1348442600,23150,23150,23200,23150,90
|
|
20241122,115200,1346357850,23150,23200,23200,23150,221
|
|
20241122,115100,1341239800,23200,23150,23200,23150,372
|
|
20241122,115000,1332622550,23150,23200,23200,23150,241
|
|
20241122,114900,1327033850,23250,23250,23250,23200,571
|
|
20241122,114800,1313782650,23200,23200,23250,23200,419
|
|
20241122,114700,1304054700,23250,23250,23250,23200,171
|
|
20241122,114600,1300085800,23250,23200,23250,23200,300
|
|
20241122,114500,1293115900,23150,23200,23250,23150,252
|
|
20241122,114400,1287272050,23200,23200,23250,23200,188
|
|
20241122,114300,1282908050,23200,23200,23200,23200,83
|
|
20241122,114200,1280982450,23250,23250,23250,23150,455
|
|
20241122,114100,1270416050,23250,23250,23300,23200,241
|
|
20241122,114000,1264812050,23250,23250,23250,23250,122
|
|
20241122,113900,1261975550,23250,23200,23350,23200,498
|
|
20241122,113800,1250394000,23250,23250,23250,23200,190
|
|
20241122,113700,1245977550,23250,23200,23250,23200,146
|
|
20241122,113600,1242586650,23200,23250,23300,23200,342
|
|
20241122,113500,1234634150,23250,23250,23300,23250,140
|
|
20241122,113400,1231377250,23250,23300,23300,23250,124
|
|
20241122,113300,1228490950,23300,23200,23300,23200,339
|
|
20241122,113200,1220610400,23250,23300,23300,23200,234
|
|
20241122,113100,1215172800,23250,23350,23350,23200,161
|
|
20241122,113000,1211425550,23250,23250,23300,23200,249
|
|
20241122,112900,1205635500,23300,23300,23300,23250,280
|
|
20241122,112800,1199118750,23300,23250,23300,23250,97
|
|
20241122,112700,1196860900,23200,23250,23300,23200,372
|
|
20241122,112600,1188212000,23250,23300,23350,23250,100
|
|
20241122,112500,1185882400,23300,23250,23300,23250,154
|
|
20241122,112400,1182295900,23300,23300,23300,23250,284
|
|
20241122,112300,1175691100,23300,23300,23350,23250,108
|
|
20241122,112200,1173173950,23350,23300,23350,23250,379
|
|
20241122,112100,1164345250,23300,23350,23350,23300,320
|
|
20241122,112000,1156880100,23350,23400,23450,23350,185
|
|
20241122,111900,1152552150,23400,23400,23400,23350,93
|
|
20241122,111800,1150377400,23350,23400,23450,23350,594
|
|
20241122,111700,1136483050,23400,23400,23400,23350,219
|
|
20241122,111600,1131359550,23350,23400,23400,23350,423
|
|
20241122,111500,1121461900,23350,23400,23400,23350,461
|
|
20241122,111400,1110687400,23400,23400,23450,23400,88
|
|
20241122,111300,1108627250,23400,23300,23400,23300,168
|
|
20241122,111200,1104698950,23300,23300,23400,23250,282
|
|
20241122,111100,1098122000,23300,23300,23350,23250,213
|
|
20241122,111000,1093151300,23300,23300,23350,23300,97
|
|
20241122,110900,1090889950,23300,23350,23350,23300,250
|
|
20241122,110800,1085057350,23400,23350,23400,23350,100
|
|
20241122,110700,1082719350,23350,23400,23450,23350,303
|
|
20241122,110600,1075628900,23450,23300,23450,23250,987
|
|
20241122,110500,1052588300,23200,23150,23250,23150,279
|
|
20241122,110400,1046113750,23200,23150,23200,23150,136
|
|
20241122,110300,1042964650,23150,23100,23150,23100,428
|
|
20241122,110200,1033065500,23100,23150,23150,23100,55
|
|
20241122,110100,1031793050,23150,23150,23150,23100,153
|
|
20241122,110000,1028253400,23100,23200,23200,23100,253
|
|
20241122,105900,1022395800,23150,23100,23150,23100,19
|
|
20241122,105800,1021956150,23100,23150,23200,23100,268
|
|
20241122,105700,1015753000,23150,23150,23150,23100,248
|
|
20241122,105600,1010019800,23150,23100,23200,23100,77
|
|
20241122,105500,1008236900,23150,23100,23200,23100,614
|
|
20241122,105400,994026600,23150,23150,23150,23100,359
|
|
20241122,105300,985730900,23150,23150,23200,23100,312
|
|
20241122,105200,978508200,23150,23150,23150,23100,242
|
|
20241122,105100,972907000,23150,23100,23150,23050,881
|
|
20241122,105000,952528350,23100,23100,23150,23100,65
|
|
20241122,104900,951026550,23100,23100,23200,23100,105
|
|
20241122,104800,948596200,23100,23150,23150,23100,241
|
|
20241122,104700,943024600,23150,23150,23150,23100,44
|
|
20241122,104600,942006900,23150,23100,23150,23100,468
|
|
20241122,104500,931177750,23100,23150,23150,23100,275
|
|
20241122,104400,924814350,23150,23150,23150,23150,49
|
|
20241122,104300,923680000,23200,23150,23200,23150,174
|
|
20241122,104200,919650650,23150,23150,23200,23150,269
|
|
20241122,104100,913422050,23150,23150,23150,23150,161
|
|
20241122,104000,909694900,23150,23150,23200,23150,82
|
|
20241122,103900,907794300,23150,23150,23150,23150,225
|
|
20241122,103800,902585550,23150,23100,23200,23100,354
|
|
20241122,103700,894399150,23100,23150,23150,23100,126
|
|
20241122,103600,891483200,23200,23100,23200,23050,527
|
|
20241122,103500,879294800,23150,23150,23150,23100,209
|
|
20241122,103400,874463050,23150,23100,23150,23100,35
|
|
20241122,103300,873654450,23100,23150,23200,23100,621
|
|
20241122,103200,859278400,23150,23200,23200,23150,70
|
|
20241122,103100,857656150,23200,23150,23200,23150,270
|
|
20241122,103000,851395950,23200,23200,23200,23150,322
|
|
20241122,102900,843932600,23200,23250,23250,23200,140
|
|
20241122,102800,840682050,23250,23250,23300,23200,127
|
|
20241122,102700,837730200,23200,23400,23400,23200,1366
|
|
20241122,102600,805882300,23350,23400,23400,23350,121
|
|
20241122,102500,803054800,23350,23350,23400,23350,76
|
|
20241122,102400,801280150,23350,23400,23400,23350,212
|
|
20241122,102300,796328550,23350,23300,23350,23300,383
|
|
20241122,102200,787387350,23300,23300,23350,23300,96
|
|
20241122,102100,785149300,23300,23400,23400,23300,625
|
|
20241122,102000,770535850,23400,23450,23450,23400,56
|
|
20241122,101900,769224850,23400,23400,23400,23400,69
|
|
20241122,101800,767610250,23400,23400,23400,23400,127
|
|
20241122,101700,764638450,23400,23400,23400,23400,41
|
|
20241122,101600,763679050,23400,23400,23450,23400,775
|
|
20241122,101500,745542850,23400,23450,23450,23400,65
|
|
20241122,101400,744020500,23450,23350,23450,23350,1172
|
|
20241122,101300,716588100,23350,23350,23400,23350,125
|
|
20241122,101200,713668100,23350,23300,23350,23300,348
|
|
20241122,101100,705544100,23350,23300,23350,23250,905
|
|
20241122,101000,684428900,23300,23250,23300,23250,95
|
|
20241122,100900,682216050,23250,23300,23300,23250,126
|
|
20241122,100800,679282150,23250,23300,23350,23250,161
|
|
20241122,100700,675532200,23250,23350,23350,23250,504
|
|
20241122,100600,663766900,23350,23400,23450,23350,355
|
|
20241122,100500,655460900,23400,23500,23500,23400,1153
|
|
20241122,100400,628417500,23450,23450,23500,23450,91
|
|
20241122,100300,626282000,23450,23450,23450,23400,356
|
|
20241122,100200,617934000,23450,23450,23500,23450,1280
|
|
20241122,100100,587917750,23450,23450,23500,23450,1457
|
|
20241122,100000,553680950,23450,23300,23450,23250,1273
|
|
20241122,095900,523905150,23250,23250,23300,23250,64
|
|
20241122,095800,522415900,23250,23300,23300,23250,158
|
|
20241122,095700,518736850,23250,23300,23300,23250,121
|
|
20241122,095600,515918600,23250,23100,23250,23100,2124
|
|
20241122,095500,466670800,23050,23050,23100,23000,269
|
|
20241122,095400,460471800,23050,23000,23050,23000,198
|
|
20241122,095300,455914650,23000,23000,23000,22950,141
|
|
20241122,095200,452673300,22950,22900,22950,22900,539
|
|
20241122,095100,440308750,22900,22900,22950,22900,95
|
|
20241122,095000,438131750,22900,22950,22950,22900,588
|
|
20241122,094900,424639950,22950,23000,23050,22950,792
|
|
20241122,094800,406426700,23050,23100,23150,23050,955
|
|
20241122,094700,384397400,23150,23100,23150,23100,80
|
|
20241122,094600,382547900,23150,23100,23150,23100,203
|
|
20241122,094500,377857150,23100,23200,23200,23100,212
|
|
20241122,094400,372950250,23150,23150,23150,23150,570
|
|
20241122,094300,359754750,23150,23150,23200,23150,68
|
|
20241122,094200,358179000,23150,23200,23200,23150,48
|
|
20241122,094100,357067550,23200,23150,23200,23150,81
|
|
20241122,094000,355188600,23200,23150,23200,23150,63
|
|
20241122,093900,353727550,23200,23200,23200,23150,67
|
|
20241122,093800,352173350,23200,23250,23250,23200,196
|
|
20241122,093700,347625500,23200,23200,23250,23200,34
|
|
20241122,093600,346835450,23200,23250,23250,23200,60
|
|
20241122,093500,345441250,23250,23200,23250,23200,215
|
|
20241122,093400,340445300,23200,23250,23250,23200,76
|
|
20241122,093300,338680050,23250,23200,23250,23200,318
|
|
20241122,093200,331287100,23200,23200,23200,23150,99
|
|
20241122,093100,328990850,23200,23250,23250,23150,105
|
|
20241122,093000,326554800,23250,23100,23250,23100,271
|
|
20241122,092900,320273550,23100,23100,23100,23050,286
|
|
20241122,092800,313676950,23050,23100,23100,23050,363
|
|
20241122,092700,305295050,23050,23150,23150,23050,373
|
|
20241122,092600,296688150,23150,23100,23150,23100,47
|
|
20241122,092500,295602150,23100,23100,23150,23100,112
|
|
20241122,092400,293012100,23100,23100,23100,23100,74
|
|
20241122,092300,291302700,23100,23100,23150,23100,106
|
|
20241122,092200,288852300,23100,23150,23150,23050,255
|
|
20241122,092100,282961300,23150,23100,23150,23100,134
|
|
20241122,092000,279864650,23100,23150,23150,23100,91
|
|
20241122,091900,277761300,23150,23150,23150,23150,655
|
|
20241122,091800,262598050,23200,23200,23200,23200,138
|
|
20241122,091700,259396450,23200,23300,23300,23200,1884
|
|
20241122,091600,215552550,23300,23350,23350,23300,499
|
|
20241122,091500,203904400,23400,23300,23400,23300,230
|
|
20241122,091400,198538700,23300,23250,23300,23200,363
|
|
20241122,091300,190094600,23250,23150,23250,23150,552
|
|
20241122,091200,177309750,23150,23150,23150,23150,66
|
|
20241122,091100,175781850,23200,23150,23200,23050,356
|
|
20241122,091000,167553050,23050,23200,23250,23050,1535
|
|
20241122,090900,131981100,23200,23250,23250,23200,144
|
|
20241122,090800,128635000,23200,23250,23250,23200,245
|
|
20241122,090700,122940400,23250,23300,23300,23250,76
|
|
20241122,090600,121171350,23300,23350,23350,23300,646
|
|
20241122,090500,106088150,23350,23400,23400,23200,1133
|
|
20241122,090400,79671000,23400,23250,23400,23250,1415
|
|
20241122,090300,46644950,23250,23200,23250,23150,220
|
|
20241122,090200,41536650,23200,23300,23300,23150,400
|
|
20241122,090100,32235400,23200,23150,23200,23150,88
|
|
20241122,090000,30195150,23150,23300,23300,23100,1298
|