595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,185200,2834163250,30650,30650,30650,30650,3145
|
|
20241118,185100,2834163250,30650,30650,30650,30650,0
|
|
20241118,185000,2834163250,30650,30650,30650,30650,0
|
|
20241118,184900,2834163250,30650,30650,30650,30650,0
|
|
20241118,184800,2834163250,30650,30650,30650,30650,0
|
|
20241118,184700,2834163250,30650,30650,30650,30650,0
|
|
20241118,184600,2834163250,30650,30650,30650,30650,0
|
|
20241118,184500,2834163250,30650,30650,30650,30650,0
|
|
20241118,184400,2834163250,30650,30650,30650,30650,0
|
|
20241118,184300,2834163250,30650,30650,30650,30650,0
|
|
20241118,184200,2834163250,30650,30650,30650,30650,0
|
|
20241118,184100,2834163250,30650,30650,30650,30650,0
|
|
20241118,184000,2834163250,30650,30650,30650,30650,0
|
|
20241118,183900,2834163250,30650,30650,30650,30650,0
|
|
20241118,183800,2834163250,30650,30650,30650,30650,0
|
|
20241118,183700,2834163250,30650,30650,30650,30650,0
|
|
20241118,183600,2834163250,30650,30650,30650,30650,0
|
|
20241118,183500,2834163250,30650,30650,30650,30650,0
|
|
20241118,183400,2834163250,30650,30650,30650,30650,0
|
|
20241118,183300,2834163250,30650,30650,30650,30650,0
|
|
20241118,183200,2834163250,30650,30650,30650,30650,0
|
|
20241118,183100,2834163250,30650,30650,30650,30650,0
|
|
20241118,183000,2834163250,30650,30650,30650,30650,0
|
|
20241118,182900,2834163250,30650,30650,30650,30650,0
|
|
20241118,182800,2834163250,30650,30650,30650,30650,0
|
|
20241118,182700,2834163250,30650,30650,30650,30650,0
|
|
20241118,182600,2834163250,30650,30650,30650,30650,0
|
|
20241118,182500,2834163250,30650,30650,30650,30650,0
|
|
20241118,182400,2834163250,30650,30650,30650,30650,0
|
|
20241118,182300,2834163250,30650,30650,30650,30650,0
|
|
20241118,182200,2834163250,30650,30650,30650,30650,3145
|
|
20241118,182100,2834163250,30650,30650,30650,30650,0
|
|
20241118,182000,2834163250,30650,30650,30650,30650,0
|
|
20241118,181900,2834163250,30650,30650,30650,30650,0
|
|
20241118,181800,2834163250,30650,30650,30650,30650,0
|
|
20241118,181700,2834163250,30650,30650,30650,30650,0
|
|
20241118,181600,2834163250,30650,30650,30650,30650,0
|
|
20241118,181500,2834163250,30650,30650,30650,30650,0
|
|
20241118,181400,2834163250,30650,30650,30650,30650,0
|
|
20241118,181300,2834163250,30650,30650,30650,30650,0
|
|
20241118,181200,2834163250,30650,30650,30650,30650,0
|
|
20241118,181100,2834163250,30650,30650,30650,30650,0
|
|
20241118,181000,2834163250,30650,30650,30650,30650,0
|
|
20241118,180900,2834163250,30650,30650,30650,30650,0
|
|
20241118,180800,2834163250,30650,30650,30650,30650,0
|
|
20241118,180700,2834163250,30650,30650,30650,30650,0
|
|
20241118,180600,2834163250,30650,30650,30650,30650,0
|
|
20241118,180500,2834163250,30650,30650,30650,30650,0
|
|
20241118,180400,2834163250,30650,30650,30650,30650,0
|
|
20241118,180300,2834163250,30650,30650,30650,30650,0
|
|
20241118,180200,2834163250,30650,30650,30650,30650,0
|
|
20241118,180100,2834163250,30650,30650,30650,30650,0
|
|
20241118,180000,2834163250,30650,30650,30650,30650,0
|
|
20241118,175900,2834163250,30650,30650,30650,30650,0
|
|
20241118,175800,2834163250,30650,30650,30650,30650,0
|
|
20241118,175700,2834163250,30650,30650,30650,30650,0
|
|
20241118,175600,2834163250,30650,30650,30650,30650,0
|
|
20241118,175500,2834163250,30650,30650,30650,30650,0
|
|
20241118,175400,2834163250,30650,30650,30650,30650,0
|
|
20241118,175300,2834163250,30650,30650,30650,30650,0
|
|
20241118,175200,2834163250,30650,30650,30650,30650,3145
|
|
20241118,175100,2834163250,30650,30650,30650,30650,0
|
|
20241118,175000,2834163250,30650,30650,30650,30650,0
|
|
20241118,174900,2834163250,30650,30650,30650,30650,0
|
|
20241118,174800,2834163250,30650,30650,30650,30650,0
|
|
20241118,174700,2834163250,30650,30650,30650,30650,0
|
|
20241118,174600,2834163250,30650,30650,30650,30650,0
|
|
20241118,174500,2834163250,30650,30650,30650,30650,0
|
|
20241118,174400,2834163250,30650,30650,30650,30650,0
|
|
20241118,174300,2834163250,30650,30650,30650,30650,0
|
|
20241118,174200,2834163250,30650,30650,30650,30650,0
|
|
20241118,174100,2834163250,30650,30650,30650,30650,0
|
|
20241118,174000,2834163250,30650,30650,30650,30650,0
|
|
20241118,173900,2834163250,30650,30650,30650,30650,0
|
|
20241118,173800,2834163250,30650,30650,30650,30650,0
|
|
20241118,173700,2834163250,30650,30650,30650,30650,0
|
|
20241118,173600,2834163250,30650,30650,30650,30650,0
|
|
20241118,173500,2834163250,30650,30650,30650,30650,0
|
|
20241118,173400,2834163250,30650,30650,30650,30650,0
|
|
20241118,173300,2834163250,30650,30650,30650,30650,0
|
|
20241118,173200,2834163250,30650,30650,30650,30650,0
|
|
20241118,173100,2834163250,30650,30650,30650,30650,0
|
|
20241118,173000,2834163250,30650,30650,30650,30650,0
|
|
20241118,172900,2834163250,30650,30650,30650,30650,0
|
|
20241118,172800,2834163250,30650,30650,30650,30650,0
|
|
20241118,172700,2834163250,30650,30650,30650,30650,0
|
|
20241118,172600,2834163250,30650,30650,30650,30650,0
|
|
20241118,172500,2834163250,30650,30650,30650,30650,0
|
|
20241118,172400,2834163250,30650,30650,30650,30650,0
|
|
20241118,172300,2834163250,30650,30650,30650,30650,0
|
|
20241118,172200,2834163250,30650,30650,30650,30650,3145
|
|
20241118,172100,2834163250,30650,30650,30650,30650,0
|
|
20241118,172000,2834163250,30650,30650,30650,30650,0
|
|
20241118,171900,2834163250,30650,30650,30650,30650,0
|
|
20241118,171800,2834163250,30650,30650,30650,30650,0
|
|
20241118,171700,2834163250,30650,30650,30650,30650,0
|
|
20241118,171600,2834163250,30650,30650,30650,30650,0
|
|
20241118,171500,2834163250,30650,30650,30650,30650,0
|
|
20241118,171400,2834163250,30650,30650,30650,30650,0
|
|
20241118,171300,2834163250,30650,30650,30650,30650,0
|
|
20241118,171200,2834163250,30650,30650,30650,30650,0
|
|
20241118,171100,2834163250,30650,30650,30650,30650,0
|
|
20241118,171000,2834163250,30650,30650,30650,30650,0
|
|
20241118,170900,2834163250,30650,30650,30650,30650,0
|
|
20241118,170800,2834163250,30650,30650,30650,30650,0
|
|
20241118,170700,2834163250,30650,30650,30650,30650,0
|
|
20241118,170600,2834163250,30650,30650,30650,30650,0
|
|
20241118,170500,2834163250,30650,30650,30650,30650,0
|
|
20241118,170400,2834163250,30650,30650,30650,30650,0
|
|
20241118,170300,2834163250,30650,30650,30650,30650,0
|
|
20241118,170200,2834163250,30650,30650,30650,30650,0
|
|
20241118,170100,2834163250,30650,30650,30650,30650,0
|
|
20241118,170000,2834163250,30650,30650,30650,30650,0
|
|
20241118,165900,2834163250,30650,30650,30650,30650,0
|
|
20241118,165800,2834163250,30650,30650,30650,30650,0
|
|
20241118,165700,2834163250,30650,30650,30650,30650,0
|
|
20241118,165600,2834163250,30650,30650,30650,30650,0
|
|
20241118,165500,2834163250,30650,30650,30650,30650,0
|
|
20241118,165400,2834163250,30650,30650,30650,30650,0
|
|
20241118,165300,2834163250,30650,30650,30650,30650,0
|
|
20241118,165200,2834163250,30650,30650,30650,30650,3145
|
|
20241118,165100,2834163250,30650,30650,30650,30650,0
|
|
20241118,165000,2834163250,30650,30650,30650,30650,0
|
|
20241118,164900,2834163250,30650,30650,30650,30650,0
|
|
20241118,164800,2834163250,30650,30650,30650,30650,0
|
|
20241118,164700,2834163250,30650,30650,30650,30650,0
|
|
20241118,164600,2834163250,30650,30650,30650,30650,0
|
|
20241118,164500,2834163250,30650,30650,30650,30650,0
|
|
20241118,164400,2834163250,30650,30650,30650,30650,0
|
|
20241118,164300,2834163250,30650,30650,30650,30650,0
|
|
20241118,164200,2834163250,30650,30650,30650,30650,0
|
|
20241118,164100,2834163250,30650,30650,30650,30650,0
|
|
20241118,164000,2834163250,30650,30650,30650,30650,0
|
|
20241118,163900,2834163250,30650,30650,30650,30650,0
|
|
20241118,163800,2834163250,30650,30650,30650,30650,0
|
|
20241118,163700,2834163250,30650,30650,30650,30650,0
|
|
20241118,163600,2834163250,30650,30650,30650,30650,0
|
|
20241118,163500,2834163250,30650,30650,30650,30650,0
|
|
20241118,163400,2834163250,30650,30650,30650,30650,0
|
|
20241118,163300,2834163250,30650,30650,30650,30650,0
|
|
20241118,163200,2834163250,30650,30650,30650,30650,0
|
|
20241118,163100,2834163250,30650,30650,30650,30650,0
|
|
20241118,163000,2834163250,30650,30650,30650,30650,0
|
|
20241118,162900,2834163250,30650,30650,30650,30650,0
|
|
20241118,162800,2834163250,30650,30650,30650,30650,0
|
|
20241118,162700,2834163250,30650,30650,30650,30650,0
|
|
20241118,162600,2834163250,30650,30650,30650,30650,0
|
|
20241118,162500,2834163250,30650,30650,30650,30650,0
|
|
20241118,162400,2834163250,30650,30650,30650,30650,0
|
|
20241118,162300,2834163250,30650,30650,30650,30650,0
|
|
20241118,162200,2834163250,30650,30650,30650,30650,3145
|
|
20241118,162100,2834163250,30650,30650,30650,30650,0
|
|
20241118,162000,2834163250,30650,30650,30650,30650,0
|
|
20241118,161900,2834163250,30650,30650,30650,30650,0
|
|
20241118,161800,2834163250,30650,30650,30650,30650,0
|
|
20241118,161700,2834163250,30650,30650,30650,30650,0
|
|
20241118,161600,2834163250,30650,30650,30650,30650,0
|
|
20241118,161500,2834163250,30650,30650,30650,30650,0
|
|
20241118,161400,2834163250,30650,30650,30650,30650,0
|
|
20241118,161300,2834163250,30650,30650,30650,30650,0
|
|
20241118,161200,2834163250,30650,30650,30650,30650,0
|
|
20241118,161100,2834163250,30650,30650,30650,30650,0
|
|
20241118,161000,2834163250,30650,30650,30650,30650,0
|
|
20241118,160900,2834163250,30650,30650,30650,30650,0
|
|
20241118,160800,2834163250,30650,30650,30650,30650,0
|
|
20241118,160700,2834163250,30650,30650,30650,30650,0
|
|
20241118,160600,2834163250,30650,30650,30650,30650,0
|
|
20241118,160500,2834163250,30650,30650,30650,30650,0
|
|
20241118,160400,2834163250,30650,30650,30650,30650,0
|
|
20241118,160300,2834163250,30650,30650,30650,30650,0
|
|
20241118,160200,2834163250,30650,30650,30650,30650,0
|
|
20241118,160100,2834163250,30650,30650,30650,30650,0
|
|
20241118,160000,2834163250,30650,30650,30650,30650,0
|
|
20241118,155900,2834163250,30650,30650,30650,30650,0
|
|
20241118,155800,2834163250,30650,30650,30650,30650,0
|
|
20241118,155700,2834163250,30650,30650,30650,30650,0
|
|
20241118,155600,2834163250,30650,30650,30650,30650,0
|
|
20241118,155500,2834163250,30650,30650,30650,30650,0
|
|
20241118,155400,2834163250,30650,30650,30650,30650,0
|
|
20241118,155300,2834163250,30650,30650,30650,30650,0
|
|
20241118,155200,2834163250,30650,30650,30650,30650,3145
|
|
20241118,155100,2834163250,30650,30650,30650,30650,0
|
|
20241118,155000,2834163250,30650,30650,30650,30650,0
|
|
20241118,154900,2834163250,30650,30650,30650,30650,0
|
|
20241118,154800,2834163250,30650,30650,30650,30650,0
|
|
20241118,154700,2834163250,30650,30650,30650,30650,0
|
|
20241118,154600,2834163250,30650,30650,30650,30650,0
|
|
20241118,154500,2834163250,30650,30650,30650,30650,0
|
|
20241118,154400,2834163250,30650,30650,30650,30650,0
|
|
20241118,154300,2834163250,30650,30650,30650,30650,0
|
|
20241118,154200,2834163250,30650,30650,30650,30650,0
|
|
20241118,154100,2834163250,30650,30650,30650,30650,0
|
|
20241118,154000,2834163250,30650,30650,30650,30650,0
|
|
20241118,153900,2834163250,30650,30650,30650,30650,0
|
|
20241118,153800,2834163250,30650,30650,30650,30650,0
|
|
20241118,153700,2834163250,30650,30650,30650,30650,0
|
|
20241118,153600,2834163250,30650,30650,30650,30650,0
|
|
20241118,153500,2834163250,30650,30650,30650,30650,0
|
|
20241118,153400,2834163250,30650,30650,30650,30650,0
|
|
20241118,153300,2834163250,30650,30650,30650,30650,0
|
|
20241118,153200,2834163250,30650,30650,30650,30650,0
|
|
20241118,153100,2834163250,30650,30650,30650,30650,0
|
|
20241118,153000,2834163250,30650,30650,30650,30650,3145
|
|
20241118,152900,2737769000,30650,30650,30650,30650,0
|
|
20241118,152800,2737769000,30650,30650,30650,30650,0
|
|
20241118,152700,2737769000,30650,30650,30650,30650,0
|
|
20241118,152600,2737769000,30650,30650,30650,30650,0
|
|
20241118,152500,2737769000,30650,30650,30650,30650,0
|
|
20241118,152400,2737769000,30650,30650,30650,30650,0
|
|
20241118,152300,2737769000,30650,30650,30650,30650,0
|
|
20241118,152200,2737769000,30650,30650,30650,30650,0
|
|
20241118,152100,2737769000,30650,30650,30650,30650,0
|
|
20241118,152000,2737769000,30650,30650,30650,30650,0
|
|
20241118,151900,2737769000,30650,30600,30650,30600,143
|
|
20241118,151800,2733387800,30600,30650,30650,30600,294
|
|
20241118,151700,2724391200,30650,30600,30650,30550,374
|
|
20241118,151600,2712946050,30600,30550,30600,30500,257
|
|
20241118,151500,2705082150,30500,30600,30600,30500,191
|
|
20241118,151400,2699246500,30600,30550,30600,30550,221
|
|
20241118,151300,2692486850,30550,30550,30550,30550,83
|
|
20241118,151200,2689951200,30550,30500,30550,30500,262
|
|
20241118,151100,2681960150,30500,30500,30500,30450,99
|
|
20241118,151000,2678940750,30450,30450,30500,30450,38
|
|
20241118,150900,2677783550,30450,30450,30500,30450,87
|
|
20241118,150800,2675133800,30450,30450,30500,30450,180
|
|
20241118,150700,2669649150,30450,30450,30450,30450,66
|
|
20241118,150600,2667639450,30500,30500,30500,30500,6
|
|
20241118,150500,2667456450,30500,30450,30500,30400,171
|
|
20241118,150400,2662250050,30450,30400,30450,30400,262
|
|
20241118,150300,2654284800,30400,30500,30500,30400,207
|
|
20241118,150200,2647981400,30500,30600,30600,30500,172
|
|
20241118,150100,2642731000,30600,30550,30600,30550,206
|
|
20241118,150000,2636437100,30600,30550,30600,30550,384
|
|
20241118,145900,2624704300,30600,30600,30600,30550,9
|
|
20241118,145800,2624429100,30550,30550,30600,30550,334
|
|
20241118,145700,2614223250,30500,30550,30550,30450,66
|
|
20241118,145600,2612212650,30500,30500,30500,30500,138
|
|
20241118,145500,2608003650,30500,30500,30500,30500,77
|
|
20241118,145400,2605655150,30450,30500,30500,30450,33
|
|
20241118,145300,2604649700,30450,30500,30500,30450,357
|
|
20241118,145200,2593762300,30550,30550,30550,30450,82
|
|
20241118,145100,2591258200,30550,30450,30550,30450,161
|
|
20241118,145000,2586346700,30500,30450,30500,30450,64
|
|
20241118,144900,2584397300,30500,30500,30500,30500,2
|
|
20241118,144800,2584336300,30550,30500,30550,30500,75
|
|
20241118,144700,2582045200,30500,30500,30500,30500,84
|
|
20241118,144600,2579483200,30600,30550,30600,30550,83
|
|
20241118,144500,2576946950,30550,30500,30550,30500,508
|
|
20241118,144400,2561448650,30450,30500,30500,30450,354
|
|
20241118,144300,2550663100,30500,30550,30550,30500,155
|
|
20241118,144200,2545935100,30550,30500,30550,30500,32
|
|
20241118,144100,2544958950,30500,30550,30550,30500,3
|
|
20241118,144000,2544867350,30500,30550,30550,30500,142
|
|
20241118,143900,2540533750,30550,30500,30550,30500,104
|
|
20241118,143800,2537357550,30550,30500,30550,30500,82
|
|
20241118,143700,2534855300,30500,30500,30500,30450,79
|
|
20241118,143600,2532445850,30500,30600,30600,30500,39
|
|
20241118,143500,2531255250,30600,30550,30600,30450,84
|
|
20241118,143400,2528688700,30550,30550,30550,30550,91
|
|
20241118,143300,2525908650,30500,30450,30500,30450,132
|
|
20241118,143200,2521882700,30450,30400,30450,30400,123
|
|
20241118,143100,2518142250,30350,30350,30400,30300,116
|
|
20241118,143000,2514621550,30350,30350,30350,30350,3
|
|
20241118,142900,2514530500,30300,30350,30350,30300,147
|
|
20241118,142800,2510073150,30350,30300,30350,30300,169
|
|
20241118,142700,2504947450,30400,30300,30400,30300,42
|
|
20241118,142600,2503672850,30300,30300,30300,30250,859
|
|
20241118,142500,2477671250,30350,30350,30350,30350,119
|
|
20241118,142400,2474059600,30350,30400,30400,30350,52
|
|
20241118,142300,2472480450,30350,30400,30400,30350,39
|
|
20241118,142200,2471295400,30400,30400,30400,30350,226
|
|
20241118,142100,2464432100,30400,30400,30400,30400,44
|
|
20241118,142000,2463094500,30400,30450,30450,30400,93
|
|
20241118,141900,2460263150,30400,30350,30400,30350,196
|
|
20241118,141800,2454305900,30400,30350,30400,30350,19
|
|
20241118,141700,2453728950,30350,30400,30400,30350,12
|
|
20241118,141600,2453364650,30350,30350,30400,30300,95
|
|
20241118,141500,2450480850,30350,30350,30400,30350,117
|
|
20241118,141400,2446929800,30400,30400,30400,30350,119
|
|
20241118,141300,2443317750,30400,30400,30400,30400,113
|
|
20241118,141200,2439882550,30500,30450,30500,30350,301
|
|
20241118,141100,2430727800,30450,30450,30450,30400,37
|
|
20241118,141000,2429601700,30400,30500,30500,30400,118
|
|
20241118,140900,2426010800,30450,30550,30550,30450,296
|
|
20241118,140800,2416992850,30550,30450,30550,30450,117
|
|
20241118,140700,2413425000,30450,30500,30500,30450,90
|
|
20241118,140600,2410680650,30450,30450,30450,30450,24
|
|
20241118,140500,2409949850,30500,30450,30500,30450,115
|
|
20241118,140400,2406448000,30450,30450,30450,30450,103
|
|
20241118,140300,2403311650,30450,30450,30500,30450,303
|
|
20241118,140200,2394082350,30400,30450,30450,30400,28
|
|
20241118,140100,2393231050,30400,30450,30450,30400,132
|
|
20241118,140000,2389217650,30400,30450,30500,30400,160
|
|
20241118,135900,2384342500,30450,30450,30500,30450,59
|
|
20241118,135800,2382545650,30450,30450,30500,30450,66
|
|
20241118,135700,2380535900,30500,30450,30500,30450,26
|
|
20241118,135600,2379743600,30450,30500,30500,30450,227
|
|
20241118,135500,2372831100,30500,30500,30500,30450,232
|
|
20241118,135400,2365755800,30550,30550,30550,30500,106
|
|
20241118,135300,2362521700,30500,30500,30500,30500,520
|
|
20241118,135200,2346661700,30550,30550,30550,30500,62
|
|
20241118,135100,2344768150,30550,30500,30550,30500,25
|
|
20241118,135000,2344005050,30550,30600,30600,30550,118
|
|
20241118,134900,2340399250,30550,30600,30600,30550,153
|
|
20241118,134800,2335721450,30650,30650,30650,30600,18
|
|
20241118,134700,2335170350,30650,30600,30650,30600,196
|
|
20241118,134600,2329172300,30550,30500,30600,30500,375
|
|
20241118,134500,2317716550,30500,30550,30550,30500,178
|
|
20241118,134400,2312278750,30600,30600,30600,30550,45
|
|
20241118,134300,2310902350,30600,30700,30700,30600,81
|
|
20241118,134200,2308416650,30700,30600,30700,30600,36
|
|
20241118,134100,2307313650,30550,30650,30650,30500,399
|
|
20241118,134000,2295141650,30650,30550,30650,30550,756
|
|
20241118,133900,2272017750,30550,30600,30600,30550,47
|
|
20241118,133800,2270580900,30600,30600,30600,30550,96
|
|
20241118,133700,2267643350,30550,30600,30600,30550,14
|
|
20241118,133600,2267215450,30550,30550,30550,30550,123
|
|
20241118,133500,2263457800,30550,30500,30550,30450,72
|
|
20241118,133400,2261259100,30550,30400,30550,30400,1489
|
|
20241118,133300,2215925750,30400,30450,30500,30400,205
|
|
20241118,133200,2209683450,30450,30600,30600,30450,354
|
|
20241118,133100,2198890100,30600,30550,30600,30550,56
|
|
20241118,133000,2197179250,30550,30550,30550,30500,191
|
|
20241118,132900,2191344800,30600,30500,30650,30500,768
|
|
20241118,132800,2167881500,30500,30600,30600,30500,426
|
|
20241118,132700,2154887700,30600,30650,30650,30600,89
|
|
20241118,132600,2152160900,30650,30650,30700,30650,114
|
|
20241118,132500,2148666600,30700,30650,30700,30650,19
|
|
20241118,132400,2148084150,30650,30600,30650,30600,18
|
|
20241118,132300,2147532750,30650,30600,30700,30600,309
|
|
20241118,132200,2138059650,30600,30600,30650,30600,54
|
|
20241118,132100,2136407150,30600,30600,30600,30550,97
|
|
20241118,132000,2133439600,30550,30750,30750,30450,1960
|
|
20241118,131900,2073457250,30800,30750,30800,30750,87
|
|
20241118,131800,2070781350,30750,30750,30750,30700,25
|
|
20241118,131700,2070013300,30700,30800,30800,30700,108
|
|
20241118,131600,2066688200,30800,30900,30900,30800,190
|
|
20241118,131500,2060827050,30850,30900,30900,30850,56
|
|
20241118,131400,2059097250,30850,30900,30900,30850,13
|
|
20241118,131300,2058696100,30850,30850,30850,30850,11
|
|
20241118,131200,2058356750,30850,30850,30900,30800,86
|
|
20241118,131100,2055703600,30850,30850,30850,30850,0
|
|
20241118,131000,2055703600,30850,30850,30850,30850,77
|
|
20241118,130900,2053328150,30900,30850,30900,30850,3
|
|
20241118,130800,2053235550,30900,30850,30900,30850,216
|
|
20241118,130700,2046566200,30900,30900,30900,30900,74
|
|
20241118,130600,2044279600,30900,30850,30900,30850,6
|
|
20241118,130500,2044094400,30900,30900,30900,30900,73
|
|
20241118,130400,2041838700,30900,30900,30900,30850,85
|
|
20241118,130300,2039212250,30900,30850,30900,30850,37
|
|
20241118,130200,2038069050,30800,30800,30800,30800,2
|
|
20241118,130100,2038007450,30800,30800,30800,30800,2
|
|
20241118,130000,2037945850,30900,30750,30900,30750,389
|
|
20241118,125900,2025971200,30750,30750,30800,30750,9
|
|
20241118,125800,2025694150,30750,30750,30750,30750,51
|
|
20241118,125700,2024125900,30750,30750,30800,30750,5
|
|
20241118,125600,2023972050,30800,30800,30800,30700,155
|
|
20241118,125500,2019206600,30750,30800,30800,30750,266
|
|
20241118,125400,2011026950,30800,30850,30850,30800,254
|
|
20241118,125300,2003203650,30950,30900,30950,30850,251
|
|
20241118,125200,1995448800,30900,30950,31000,30900,94
|
|
20241118,125100,1992538000,31000,30900,31000,30900,45
|
|
20241118,125000,1991144200,30900,30950,30950,30900,89
|
|
20241118,124900,1988390450,30950,30900,30950,30850,386
|
|
20241118,124800,1976460950,30900,30850,30900,30850,86
|
|
20241118,124700,1973804100,30900,30850,30900,30850,8
|
|
20241118,124600,1973557200,30850,30900,30900,30850,25
|
|
20241118,124500,1972785750,30900,30900,30900,30850,24
|
|
20241118,124400,1972044250,30900,30850,30900,30850,134
|
|
20241118,124300,1967903800,30850,30850,30850,30850,39
|
|
20241118,124200,1966700650,30850,30850,30850,30800,89
|
|
20241118,124100,1963955050,30800,30850,30850,30800,125
|
|
20241118,124000,1960098900,30900,30900,30900,30850,8
|
|
20241118,123900,1959851750,30850,30850,30900,30850,160
|
|
20241118,123800,1954915650,30850,30950,30950,30850,25
|
|
20241118,123700,1954142850,31000,30950,31000,30950,74
|
|
20241118,123600,1951848900,31000,31000,31000,31000,0
|
|
20241118,123500,1951848900,31000,30900,31000,30900,21
|
|
20241118,123400,1951198200,30900,30800,30900,30800,141
|
|
20241118,123300,1946847050,30850,30850,30850,30850,831
|
|
20241118,123200,1921210700,30850,30900,30900,30850,18
|
|
20241118,123100,1920654700,30900,30900,30900,30900,8
|
|
20241118,123000,1920407500,30950,30950,31000,30950,251
|
|
20241118,122900,1912631650,30950,31000,31000,30950,5
|
|
20241118,122800,1912476750,30950,30900,30950,30900,15
|
|
20241118,122700,1912012950,30900,30900,30900,30850,20
|
|
20241118,122600,1911395050,30900,30800,30900,30800,62
|
|
20241118,122500,1909480850,30800,30800,30800,30800,21
|
|
20241118,122400,1908834050,30800,30850,30850,30800,34
|
|
20241118,122300,1907786700,30850,30850,30950,30850,152
|
|
20241118,122200,1903089200,30850,30750,30900,30750,458
|
|
20241118,122100,1888961150,30750,31000,31000,30750,395
|
|
20241118,122000,1876807000,30800,30950,31000,30800,513
|
|
20241118,121900,1860983600,30950,30950,30950,30950,91
|
|
20241118,121800,1858167150,30900,31000,31000,30900,415
|
|
20241118,121700,1845313200,31050,31000,31050,31000,4
|
|
20241118,121600,1845189150,31100,31000,31100,31000,83
|
|
20241118,121500,1842608150,31100,31050,31100,30900,317
|
|
20241118,121400,1832809500,31050,31050,31050,31050,124
|
|
20241118,121300,1828959300,31050,30950,31050,30950,631
|
|
20241118,121200,1809426950,31000,31100,31100,31000,171
|
|
20241118,121100,1804119400,31150,31050,31150,31050,17
|
|
20241118,121000,1803590700,31050,31050,31050,31050,3
|
|
20241118,120900,1803497550,31050,31100,31100,31050,79
|
|
20241118,120800,1801040950,31100,31150,31150,31100,159
|
|
20241118,120700,1796094950,31150,31100,31150,31100,83
|
|
20241118,120600,1793509900,31100,31150,31150,31100,6
|
|
20241118,120500,1793323200,31100,31100,31100,31100,1
|
|
20241118,120400,1793292100,31150,31100,31150,31100,111
|
|
20241118,120300,1789834750,31050,31050,31050,31050,5
|
|
20241118,120200,1789679500,31150,31050,31200,31050,229
|
|
20241118,120100,1782542550,31150,31150,31150,31150,0
|
|
20241118,120000,1782542550,31150,31100,31150,31100,22
|
|
20241118,115900,1781857700,31150,31100,31150,30850,581
|
|
20241118,115800,1763865350,31100,31200,31200,31100,39
|
|
20241118,115700,1762652050,31150,31200,31200,31150,631
|
|
20241118,115600,1742996350,31200,31150,31200,31050,372
|
|
20241118,115500,1731427200,31250,31150,31250,31150,251
|
|
20241118,115400,1723598250,31200,31200,31200,31200,2
|
|
20241118,115300,1723535850,31150,31200,31200,31150,141
|
|
20241118,115200,1719137100,31300,31450,31500,31250,488
|
|
20241118,115100,1703858700,31500,31150,31550,31100,4158
|
|
20241118,115000,1573820700,31100,31100,31150,31100,45
|
|
20241118,114900,1572419150,31100,31150,31150,31100,172
|
|
20241118,114800,1567065050,31100,31150,31150,31100,67
|
|
20241118,114700,1564979100,31100,31100,31150,31100,528
|
|
20241118,114600,1548545350,31050,31050,31100,31050,123
|
|
20241118,114500,1544720300,31050,31000,31100,31000,60
|
|
20241118,114400,1542858650,31050,31050,31050,31050,181
|
|
20241118,114300,1537238600,31050,31000,31050,31000,4
|
|
20241118,114200,1537114450,31000,31000,31000,31000,19
|
|
20241118,114100,1536525450,31050,31000,31050,30950,304
|
|
20241118,114000,1527097150,30950,30950,30950,30950,18
|
|
20241118,113900,1526540050,31000,30950,31000,30950,10
|
|
20241118,113800,1526230250,30950,30950,30950,30950,8
|
|
20241118,113700,1525982650,30950,30900,30950,30900,22
|
|
20241118,113600,1525301900,30900,30900,30900,30900,3
|
|
20241118,113500,1525209200,30900,30900,30950,30900,13
|
|
20241118,113400,1524807450,30900,31000,31000,30900,116
|
|
20241118,113300,1521216800,31000,30950,31000,30950,140
|
|
20241118,113200,1516883700,30950,31000,31000,30950,35
|
|
20241118,113100,1515800350,30950,30950,30950,30950,29
|
|
20241118,113000,1514902800,30950,30900,30950,30850,260
|
|
20241118,112900,1506866100,30900,30950,30950,30900,225
|
|
20241118,112800,1499908650,30950,31000,31000,30950,14
|
|
20241118,112700,1499475250,31000,31050,31050,31000,265
|
|
20241118,112600,1491258100,31000,31000,31050,31000,25
|
|
20241118,112500,1490482150,31050,31050,31050,31050,127
|
|
20241118,112400,1486538800,31050,31050,31050,31050,31
|
|
20241118,112300,1485576250,31050,31050,31050,31050,79
|
|
20241118,112200,1483123300,31050,31050,31100,31050,113
|
|
20241118,112100,1479609700,31150,31100,31150,31100,103
|
|
20241118,112000,1476406350,31100,31050,31100,31050,60
|
|
20241118,111900,1474540700,31050,31050,31100,31050,178
|
|
20241118,111800,1469013000,31050,31000,31050,31000,192
|
|
20241118,111700,1463056550,31000,31000,31000,31000,13
|
|
20241118,111600,1462653550,31000,31000,31050,31000,23
|
|
20241118,111500,1461940500,31000,31050,31050,31000,88
|
|
20241118,111400,1459208150,31050,31000,31100,31000,13
|
|
20241118,111300,1458804850,31050,31100,31100,31050,305
|
|
20241118,111200,1449330950,31050,31050,31050,31050,29
|
|
20241118,111100,1448430500,31100,31150,31150,31100,186
|
|
20241118,111000,1442644950,31100,31200,31200,31100,163
|
|
20241118,110900,1437567750,31200,31200,31200,31150,391
|
|
20241118,110800,1425368700,31200,31150,31200,31100,615
|
|
20241118,110700,1406202300,31150,31100,31150,31100,55
|
|
20241118,110600,1404489350,31100,31100,31150,31100,138
|
|
20241118,110500,1400196750,31100,31100,31100,31050,123
|
|
20241118,110400,1396371500,31050,31050,31050,31050,67
|
|
20241118,110300,1394291150,31050,31000,31050,31000,137
|
|
20241118,110200,1390037650,31000,31000,31000,31000,101
|
|
20241118,110100,1386906650,31000,31000,31000,31000,144
|
|
20241118,110000,1382442650,31000,31000,31050,31000,14
|
|
20241118,105900,1382008450,31000,30950,31000,30950,9
|
|
20241118,105800,1381729800,30950,30950,31000,30950,8
|
|
20241118,105700,1381481950,31000,31000,31000,31000,151
|
|
20241118,105600,1376800950,31000,31000,31000,30950,92
|
|
20241118,105500,1373949050,31000,30900,31000,30900,28
|
|
20241118,105400,1373082600,30900,30850,30900,30850,46
|
|
20241118,105300,1371661250,30850,30850,30850,30850,31
|
|
20241118,105200,1370704900,30850,30800,30850,30800,30
|
|
20241118,105100,1369780050,30800,30800,30850,30800,354
|
|
20241118,105000,1358871000,30800,30850,30850,30800,564
|
|
20241118,104900,1341481950,30950,30950,31000,30950,95
|
|
20241118,104800,1338541650,30950,30900,30950,30900,11
|
|
20241118,104700,1338201250,30900,30900,31000,30900,424
|
|
20241118,104600,1325083050,31000,30850,31000,30850,107
|
|
20241118,104500,1321773700,30850,30850,30900,30850,34
|
|
20241118,104400,1320724100,30900,30850,30900,30850,33
|
|
20241118,104300,1319705350,30900,31000,31000,30900,384
|
|
20241118,104200,1307828500,31000,31050,31050,31000,320
|
|
20241118,104100,1297906700,31000,31050,31050,31000,26
|
|
20241118,104000,1297099550,31100,31000,31100,30950,455
|
|
20241118,103900,1282971250,31050,31050,31100,31050,152
|
|
20241118,103800,1278251100,31100,31050,31100,31050,7
|
|
20241118,103700,1278033650,31050,31050,31100,31050,31
|
|
20241118,103600,1277069700,31100,31100,31100,31050,59
|
|
20241118,103500,1275236750,31050,31050,31050,31050,73
|
|
20241118,103400,1272970100,31100,31050,31100,31050,188
|
|
20241118,103300,1267123550,31050,31050,31100,31000,92
|
|
20241118,103200,1264266300,31000,31000,31000,31000,1
|
|
20241118,103100,1264235300,31000,31000,31050,31000,44
|
|
20241118,103000,1262871200,31050,31050,31050,31000,36
|
|
20241118,102900,1261753450,31050,30950,31050,30950,147
|
|
20241118,102800,1257192450,30950,30950,30950,30950,1
|
|
20241118,102700,1257161500,30900,30900,30950,30900,6
|
|
20241118,102600,1256976000,30850,30950,30950,30850,548
|
|
20241118,102500,1240046200,31000,31050,31050,30950,667
|
|
20241118,102400,1219393900,31000,31050,31050,31000,82
|
|
20241118,102300,1216848350,31050,31050,31050,31000,168
|
|
20241118,102200,1211636900,31050,30900,31050,30900,886
|
|
20241118,102100,1184184200,30950,30950,30950,30900,82
|
|
20241118,102000,1181649950,30850,30900,30900,30850,31
|
|
20241118,101900,1180692100,30900,30950,31000,30900,160
|
|
20241118,101800,1175747100,30900,30950,30950,30900,101
|
|
20241118,101700,1172621200,30950,30950,31000,30950,139
|
|
20241118,101600,1168318800,30950,30950,31000,30950,291
|
|
20241118,101500,1159300300,30950,30900,30950,30900,231
|
|
20241118,101400,1152157300,30900,31000,31000,30900,526
|
|
20241118,101300,1135886550,31000,31050,31050,31000,177
|
|
20241118,101200,1130397500,31000,31050,31100,31000,103
|
|
20241118,101100,1127199550,31000,31000,31000,31000,167
|
|
20241118,101000,1122022550,31100,31150,31150,31050,384
|
|
20241118,100900,1110084050,31100,31100,31100,31100,64
|
|
20241118,100800,1108093650,31100,31150,31150,31100,13
|
|
20241118,100700,1107689300,31150,31150,31150,31100,443
|
|
20241118,100600,1093892800,31100,31150,31200,31100,265
|
|
20241118,100500,1085637050,31150,31150,31150,31100,75
|
|
20241118,100400,1083300950,31200,31200,31200,31150,1396
|
|
20241118,100300,1039800100,31150,31200,31200,31150,248
|
|
20241118,100200,1032070650,31200,31100,31200,31100,877
|
|
20241118,100100,1004750600,31050,31050,31050,31050,4
|
|
20241118,100000,1004626400,31050,31050,31100,31050,119
|
|
20241118,095900,1000927600,31050,31000,31050,31000,23
|
|
20241118,095800,1000213550,31050,31000,31050,31000,477
|
|
20241118,095700,985402950,31000,30950,31000,30950,84
|
|
20241118,095600,982799000,31000,31100,31100,31000,719
|
|
20241118,095500,960476750,31100,31000,31100,31000,413
|
|
20241118,095400,947658850,31000,31000,31000,30950,80
|
|
20241118,095300,945178950,30950,31000,31000,30950,157
|
|
20241118,095200,940312050,31000,31000,31000,31000,234
|
|
20241118,095100,933058050,30950,30950,31000,30950,11
|
|
20241118,095000,932717500,30950,30950,31000,30950,64
|
|
20241118,094900,930736400,30950,30950,31000,30950,78
|
|
20241118,094800,928318850,31000,31000,31000,30950,343
|
|
20241118,094700,917700100,30950,31050,31050,30950,148
|
|
20241118,094600,913118200,31000,30950,31000,30950,114
|
|
20241118,094500,909586200,30950,31050,31100,30950,247
|
|
20241118,094400,901928150,31050,30950,31050,30900,487
|
|
20241118,094300,886827550,30950,30950,30950,30850,805
|
|
20241118,094200,861913500,30950,30800,31050,30800,2762
|
|
20241118,094100,776546050,30800,30800,30800,30700,4
|
|
20241118,094000,776423050,30850,30800,30850,30800,184
|
|
20241118,093900,770755250,30850,30850,30850,30800,90
|
|
20241118,093800,767981250,30850,30850,30900,30800,332
|
|
20241118,093700,757729450,30850,30700,30850,30700,1300
|
|
20241118,093600,717712000,30750,30750,30750,30750,116
|
|
20241118,093500,714145000,30750,30800,30800,30750,166
|
|
20241118,093400,709037200,30750,30800,30800,30700,226
|
|
20241118,093300,702082500,30800,30800,30900,30800,223
|
|
20241118,093200,695203000,30800,30700,30800,30650,1105
|
|
20241118,093100,661296950,30700,30800,30850,30700,196
|
|
20241118,093000,655261350,30850,30800,30850,30800,84
|
|
20241118,092900,652670300,30800,30850,30850,30800,92
|
|
20241118,092800,649836100,30800,30900,30900,30800,833
|
|
20241118,092700,624138700,30900,30700,30900,30650,698
|
|
20241118,092600,602624550,30700,30650,30700,30600,525
|
|
20241118,092500,586533950,30650,30700,30750,30650,161
|
|
20241118,092400,581597850,30700,30750,30750,30700,413
|
|
20241118,092300,568915500,30750,30850,30850,30700,242
|
|
20241118,092200,561455500,30900,30800,30900,30800,78
|
|
20241118,092100,559049200,30800,30750,30800,30700,517
|
|
20241118,092000,543148450,30700,30750,30750,30700,161
|
|
20241118,091900,538203350,30700,30750,30750,30700,272
|
|
20241118,091800,529844350,30850,30850,30850,30750,251
|
|
20241118,091700,522106150,30850,30900,30900,30700,421
|
|
20241118,091600,509156300,30850,30550,30950,30550,893
|
|
20241118,091500,481684250,30550,30450,30550,30350,1014
|
|
20241118,091400,450818450,30400,30450,30450,30400,789
|
|
20241118,091300,426826550,30400,30400,30450,30400,400
|
|
20241118,091200,414666350,30350,30400,30450,30350,136
|
|
20241118,091100,410532100,30400,30200,30400,30200,563
|
|
20241118,091000,393468200,30200,30100,30300,30100,624
|
|
20241118,090900,374660250,30050,30300,30350,30050,531
|
|
20241118,090800,358630350,30200,30300,30350,30200,973
|
|
20241118,090700,329151400,30200,30100,30300,30000,1194
|
|
20241118,090600,293083100,30100,30100,30250,30050,450
|
|
20241118,090500,279517050,30050,29800,30050,29700,1397
|
|
20241118,090400,237795750,29800,29800,29850,29700,501
|
|
20241118,090300,222875050,29850,30000,30000,29800,306
|
|
20241118,090200,213724950,30050,29850,30050,29850,797
|
|
20241118,090100,189885550,29900,29850,29950,29850,715
|
|
20241118,090000,168506500,29900,29400,29900,29400,5599
|