576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,183300,1750865150,23650,23650,23650,23650,3610
|
|
20241121,183200,1750865150,23650,23650,23650,23650,0
|
|
20241121,183100,1750865150,23650,23650,23650,23650,0
|
|
20241121,183000,1750865150,23650,23650,23650,23650,0
|
|
20241121,182900,1750865150,23650,23650,23650,23650,0
|
|
20241121,182800,1750865150,23650,23650,23650,23650,0
|
|
20241121,182700,1750865150,23650,23650,23650,23650,0
|
|
20241121,182600,1750865150,23650,23650,23650,23650,0
|
|
20241121,182500,1750865150,23650,23650,23650,23650,0
|
|
20241121,182400,1750865150,23650,23650,23650,23650,0
|
|
20241121,182300,1750865150,23650,23650,23650,23650,0
|
|
20241121,182200,1750865150,23650,23650,23650,23650,0
|
|
20241121,182100,1750865150,23650,23650,23650,23650,0
|
|
20241121,182000,1750865150,23650,23650,23650,23650,0
|
|
20241121,181900,1750865150,23650,23650,23650,23650,0
|
|
20241121,181800,1750865150,23650,23650,23650,23650,0
|
|
20241121,181700,1750865150,23650,23650,23650,23650,0
|
|
20241121,181600,1750865150,23650,23650,23650,23650,0
|
|
20241121,181500,1750865150,23650,23650,23650,23650,0
|
|
20241121,181400,1750865150,23650,23650,23650,23650,0
|
|
20241121,181300,1750865150,23650,23650,23650,23650,0
|
|
20241121,181200,1750865150,23650,23650,23650,23650,0
|
|
20241121,181100,1750865150,23650,23650,23650,23650,0
|
|
20241121,181000,1750865150,23650,23650,23650,23650,0
|
|
20241121,180900,1750865150,23650,23650,23650,23650,0
|
|
20241121,180800,1750865150,23650,23650,23650,23650,0
|
|
20241121,180700,1750865150,23650,23650,23650,23650,0
|
|
20241121,180600,1750865150,23650,23650,23650,23650,0
|
|
20241121,180500,1750865150,23650,23650,23650,23650,0
|
|
20241121,180400,1750865150,23650,23650,23650,23650,0
|
|
20241121,180300,1750865150,23650,23650,23650,23650,3610
|
|
20241121,180200,1750865150,23650,23650,23650,23650,0
|
|
20241121,180100,1750865150,23650,23650,23650,23650,0
|
|
20241121,180000,1750865150,23650,23650,23650,23650,0
|
|
20241121,175900,1750865150,23650,23650,23650,23650,0
|
|
20241121,175800,1750865150,23650,23650,23650,23650,0
|
|
20241121,175700,1750865150,23650,23650,23650,23650,0
|
|
20241121,175600,1750865150,23650,23650,23650,23650,0
|
|
20241121,175500,1750865150,23650,23650,23650,23650,0
|
|
20241121,175400,1750865150,23650,23650,23650,23650,0
|
|
20241121,175300,1750865150,23650,23650,23650,23650,0
|
|
20241121,175200,1750865150,23650,23650,23650,23650,0
|
|
20241121,175100,1750865150,23650,23650,23650,23650,0
|
|
20241121,175000,1750865150,23650,23650,23650,23650,0
|
|
20241121,174900,1750865150,23650,23650,23650,23650,0
|
|
20241121,174800,1750865150,23650,23650,23650,23650,0
|
|
20241121,174700,1750865150,23650,23650,23650,23650,0
|
|
20241121,174600,1750865150,23650,23650,23650,23650,0
|
|
20241121,174500,1750865150,23650,23650,23650,23650,0
|
|
20241121,174400,1750865150,23650,23650,23650,23650,0
|
|
20241121,174300,1750865150,23650,23650,23650,23650,0
|
|
20241121,174200,1750865150,23650,23650,23650,23650,0
|
|
20241121,174100,1750865150,23650,23650,23650,23650,0
|
|
20241121,174000,1750865150,23650,23650,23650,23650,0
|
|
20241121,173900,1750865150,23650,23650,23650,23650,0
|
|
20241121,173800,1750865150,23650,23650,23650,23650,0
|
|
20241121,173700,1750865150,23650,23650,23650,23650,0
|
|
20241121,173600,1750865150,23650,23650,23650,23650,0
|
|
20241121,173500,1750865150,23650,23650,23650,23650,0
|
|
20241121,173400,1750865150,23650,23650,23650,23650,0
|
|
20241121,173300,1750865150,23650,23650,23650,23650,3610
|
|
20241121,173200,1750865150,23650,23650,23650,23650,0
|
|
20241121,173100,1750865150,23650,23650,23650,23650,0
|
|
20241121,173000,1750865150,23650,23650,23650,23650,0
|
|
20241121,172900,1750865150,23650,23650,23650,23650,0
|
|
20241121,172800,1750865150,23650,23650,23650,23650,0
|
|
20241121,172700,1750865150,23650,23650,23650,23650,0
|
|
20241121,172600,1750865150,23650,23650,23650,23650,0
|
|
20241121,172500,1750865150,23650,23650,23650,23650,0
|
|
20241121,172400,1750865150,23650,23650,23650,23650,0
|
|
20241121,172300,1750865150,23650,23650,23650,23650,0
|
|
20241121,172200,1750865150,23650,23650,23650,23650,0
|
|
20241121,172100,1750865150,23650,23650,23650,23650,0
|
|
20241121,172000,1750865150,23650,23650,23650,23650,0
|
|
20241121,171900,1750865150,23650,23650,23650,23650,0
|
|
20241121,171800,1750865150,23650,23650,23650,23650,0
|
|
20241121,171700,1750865150,23650,23650,23650,23650,0
|
|
20241121,171600,1750865150,23650,23650,23650,23650,0
|
|
20241121,171500,1750865150,23650,23650,23650,23650,0
|
|
20241121,171400,1750865150,23650,23650,23650,23650,0
|
|
20241121,171300,1750865150,23650,23650,23650,23650,0
|
|
20241121,171200,1750865150,23650,23650,23650,23650,0
|
|
20241121,171100,1750865150,23650,23650,23650,23650,0
|
|
20241121,171000,1750865150,23650,23650,23650,23650,0
|
|
20241121,170900,1750865150,23650,23650,23650,23650,0
|
|
20241121,170800,1750865150,23650,23650,23650,23650,0
|
|
20241121,170700,1750865150,23650,23650,23650,23650,0
|
|
20241121,170600,1750865150,23650,23650,23650,23650,0
|
|
20241121,170500,1750865150,23650,23650,23650,23650,0
|
|
20241121,170400,1750865150,23650,23650,23650,23650,0
|
|
20241121,170300,1750865150,23650,23650,23650,23650,3610
|
|
20241121,170200,1750865150,23650,23650,23650,23650,0
|
|
20241121,170100,1750865150,23650,23650,23650,23650,0
|
|
20241121,170000,1750865150,23650,23650,23650,23650,0
|
|
20241121,165900,1750865150,23650,23650,23650,23650,0
|
|
20241121,165800,1750865150,23650,23650,23650,23650,0
|
|
20241121,165700,1750865150,23650,23650,23650,23650,0
|
|
20241121,165600,1750865150,23650,23650,23650,23650,0
|
|
20241121,165500,1750865150,23650,23650,23650,23650,0
|
|
20241121,165400,1750865150,23650,23650,23650,23650,0
|
|
20241121,165300,1750865150,23650,23650,23650,23650,0
|
|
20241121,165200,1750865150,23650,23650,23650,23650,0
|
|
20241121,165100,1750865150,23650,23650,23650,23650,0
|
|
20241121,165000,1750865150,23650,23650,23650,23650,0
|
|
20241121,164900,1750865150,23650,23650,23650,23650,0
|
|
20241121,164800,1750865150,23650,23650,23650,23650,0
|
|
20241121,164700,1750865150,23650,23650,23650,23650,0
|
|
20241121,164600,1750865150,23650,23650,23650,23650,0
|
|
20241121,164500,1750865150,23650,23650,23650,23650,0
|
|
20241121,164400,1750865150,23650,23650,23650,23650,0
|
|
20241121,164300,1750865150,23650,23650,23650,23650,0
|
|
20241121,164200,1750865150,23650,23650,23650,23650,0
|
|
20241121,164100,1750865150,23650,23650,23650,23650,0
|
|
20241121,164000,1750865150,23650,23650,23650,23650,0
|
|
20241121,163900,1750865150,23650,23650,23650,23650,0
|
|
20241121,163800,1750865150,23650,23650,23650,23650,0
|
|
20241121,163700,1750865150,23650,23650,23650,23650,0
|
|
20241121,163600,1750865150,23650,23650,23650,23650,0
|
|
20241121,163500,1750865150,23650,23650,23650,23650,0
|
|
20241121,163400,1750865150,23650,23650,23650,23650,0
|
|
20241121,163300,1750865150,23650,23650,23650,23650,3610
|
|
20241121,163200,1750865150,23650,23650,23650,23650,0
|
|
20241121,163100,1750865150,23650,23650,23650,23650,0
|
|
20241121,163000,1750865150,23650,23650,23650,23650,0
|
|
20241121,162900,1750865150,23650,23650,23650,23650,0
|
|
20241121,162800,1750865150,23650,23650,23650,23650,0
|
|
20241121,162700,1750865150,23650,23650,23650,23650,0
|
|
20241121,162600,1750865150,23650,23650,23650,23650,0
|
|
20241121,162500,1750865150,23650,23650,23650,23650,0
|
|
20241121,162400,1750865150,23650,23650,23650,23650,0
|
|
20241121,162300,1750865150,23650,23650,23650,23650,0
|
|
20241121,162200,1750865150,23650,23650,23650,23650,0
|
|
20241121,162100,1750865150,23650,23650,23650,23650,0
|
|
20241121,162000,1750865150,23650,23650,23650,23650,0
|
|
20241121,161900,1750865150,23650,23650,23650,23650,0
|
|
20241121,161800,1750865150,23650,23650,23650,23650,0
|
|
20241121,161700,1750865150,23650,23650,23650,23650,0
|
|
20241121,161600,1750865150,23650,23650,23650,23650,0
|
|
20241121,161500,1750865150,23650,23650,23650,23650,0
|
|
20241121,161400,1750865150,23650,23650,23650,23650,0
|
|
20241121,161300,1750865150,23650,23650,23650,23650,0
|
|
20241121,161200,1750865150,23650,23650,23650,23650,0
|
|
20241121,161100,1750865150,23650,23650,23650,23650,0
|
|
20241121,161000,1750865150,23650,23650,23650,23650,0
|
|
20241121,160900,1750865150,23650,23650,23650,23650,0
|
|
20241121,160800,1750865150,23650,23650,23650,23650,0
|
|
20241121,160700,1750865150,23650,23650,23650,23650,0
|
|
20241121,160600,1750865150,23650,23650,23650,23650,0
|
|
20241121,160500,1750865150,23650,23650,23650,23650,0
|
|
20241121,160400,1750865150,23650,23650,23650,23650,0
|
|
20241121,160300,1750865150,23650,23650,23650,23650,3610
|
|
20241121,160200,1750865150,23650,23650,23650,23650,0
|
|
20241121,160100,1750865150,23650,23650,23650,23650,0
|
|
20241121,160000,1750865150,23650,23650,23650,23650,0
|
|
20241121,155900,1750865150,23650,23650,23650,23650,0
|
|
20241121,155800,1750865150,23650,23650,23650,23650,0
|
|
20241121,155700,1750865150,23650,23650,23650,23650,0
|
|
20241121,155600,1750865150,23650,23650,23650,23650,0
|
|
20241121,155500,1750865150,23650,23650,23650,23650,0
|
|
20241121,155400,1750865150,23650,23650,23650,23650,0
|
|
20241121,155300,1750865150,23650,23650,23650,23650,0
|
|
20241121,155200,1750865150,23650,23650,23650,23650,0
|
|
20241121,155100,1750865150,23650,23650,23650,23650,0
|
|
20241121,155000,1750865150,23650,23650,23650,23650,0
|
|
20241121,154900,1750865150,23650,23650,23650,23650,0
|
|
20241121,154800,1750865150,23650,23650,23650,23650,0
|
|
20241121,154700,1750865150,23650,23650,23650,23650,0
|
|
20241121,154600,1750865150,23650,23650,23650,23650,0
|
|
20241121,154500,1750865150,23650,23650,23650,23650,0
|
|
20241121,154400,1750865150,23650,23650,23650,23650,0
|
|
20241121,154300,1750865150,23650,23650,23650,23650,0
|
|
20241121,154200,1750865150,23650,23650,23650,23650,0
|
|
20241121,154100,1750865150,23650,23650,23650,23650,0
|
|
20241121,154000,1750865150,23650,23650,23650,23650,0
|
|
20241121,153900,1750865150,23650,23650,23650,23650,0
|
|
20241121,153800,1750865150,23650,23650,23650,23650,0
|
|
20241121,153700,1750865150,23650,23650,23650,23650,0
|
|
20241121,153600,1750865150,23650,23650,23650,23650,0
|
|
20241121,153500,1750865150,23650,23650,23650,23650,0
|
|
20241121,153400,1750865150,23650,23650,23650,23650,0
|
|
20241121,153300,1750865150,23650,23650,23650,23650,3610
|
|
20241121,153200,1750865150,23650,23650,23650,23650,0
|
|
20241121,153100,1750865150,23650,23650,23650,23650,0
|
|
20241121,153000,1750865150,23650,23650,23650,23650,3610
|
|
20241121,152900,1665488650,23650,23650,23650,23650,0
|
|
20241121,152800,1665488650,23650,23650,23650,23650,0
|
|
20241121,152700,1665488650,23650,23650,23650,23650,0
|
|
20241121,152600,1665488650,23650,23650,23650,23650,0
|
|
20241121,152500,1665488650,23650,23650,23650,23650,0
|
|
20241121,152400,1665488650,23650,23650,23650,23650,0
|
|
20241121,152300,1665488650,23650,23650,23650,23650,0
|
|
20241121,152200,1665488650,23650,23650,23650,23650,0
|
|
20241121,152100,1665488650,23650,23650,23650,23650,0
|
|
20241121,152000,1665488650,23650,23650,23650,23650,0
|
|
20241121,151900,1665488650,23650,23700,23750,23650,556
|
|
20241121,151800,1652334000,23800,23750,23800,23700,107
|
|
20241121,151700,1649797250,23650,23850,23850,23650,2261
|
|
20241121,151600,1596229650,23850,23850,23850,23750,255
|
|
20241121,151500,1590171900,23850,23850,23850,23750,173
|
|
20241121,151400,1586061300,23850,23850,23850,23750,239
|
|
20241121,151300,1580383450,23850,23850,23850,23750,115
|
|
20241121,151200,1577650500,23750,23850,23850,23750,277
|
|
20241121,151100,1571069350,23850,23850,23850,23750,931
|
|
20241121,151000,1548951700,23850,23900,23900,23750,101
|
|
20241121,150900,1546551050,23850,23850,23850,23750,402
|
|
20241121,150800,1536974200,23850,23900,23900,23800,107
|
|
20241121,150700,1534425900,23850,23900,23900,23800,584
|
|
20241121,150600,1520519900,23900,23800,23900,23750,559
|
|
20241121,150500,1507216550,23900,23800,23950,23750,422
|
|
20241121,150400,1497173750,23950,23950,23950,23800,100
|
|
20241121,150300,1494792000,23800,23950,23950,23800,226
|
|
20241121,150200,1489410900,23950,23950,23950,23800,162
|
|
20241121,150100,1485551150,23950,23850,23950,23850,25
|
|
20241121,150000,1484953900,23950,23950,23950,23900,187
|
|
20241121,145900,1480481100,23950,23950,23950,23950,17
|
|
20241121,145800,1480073950,23950,23950,23950,23950,15
|
|
20241121,145700,1479714700,23950,23950,23950,23950,63
|
|
20241121,145600,1478205850,23950,23900,23950,23900,1037
|
|
20241121,145500,1453421500,23900,23900,23900,23900,43
|
|
20241121,145400,1452393800,23900,23950,23950,23850,106
|
|
20241121,145300,1449864500,23900,23950,23950,23900,39
|
|
20241121,145200,1448931750,23950,23950,23950,23900,26
|
|
20241121,145100,1448309600,23950,23950,23950,23950,13
|
|
20241121,145000,1447998250,23950,23900,23950,23900,184
|
|
20241121,144900,1443600200,23900,23950,23950,23900,15
|
|
20241121,144800,1443241500,23950,23900,23950,23900,51
|
|
20241121,144700,1442021850,23950,23900,23950,23900,76
|
|
20241121,144600,1440205300,23900,23900,23900,23900,22
|
|
20241121,144500,1439679500,23900,23900,23900,23900,12
|
|
20241121,144400,1439392700,23900,23900,23900,23900,28
|
|
20241121,144300,1438723500,23900,23900,23900,23900,61
|
|
20241121,144200,1437265600,23900,23900,23900,23900,17
|
|
20241121,144100,1436859300,23900,23900,23900,23900,14
|
|
20241121,144000,1436524700,23900,23900,23900,23900,3
|
|
20241121,143900,1436453000,23900,23900,23900,23900,1
|
|
20241121,143800,1436429100,23850,23900,23900,23850,150
|
|
20241121,143700,1432849950,23950,23900,23950,23900,1020
|
|
20241121,143600,1408471850,23900,23850,23900,23850,9
|
|
20241121,143500,1408256950,23850,23900,23900,23850,354
|
|
20241121,143400,1399814000,23850,23900,23900,23850,125
|
|
20241121,143300,1396831900,23850,23800,23900,23800,144
|
|
20241121,143200,1393403850,23750,23750,23750,23750,441
|
|
20241121,143100,1382930100,23800,23700,23800,23700,3097
|
|
20241121,143000,1309531100,23700,23800,23800,23700,2447
|
|
20241121,142900,1251527350,23800,23700,23800,23700,1101
|
|
20241121,142800,1225393350,23700,23750,23750,23700,476
|
|
20241121,142700,1214102700,23750,23800,23800,23750,619
|
|
20241121,142600,1199401350,23800,23900,23900,23750,11743
|
|
20241121,142500,919719650,23900,23900,23900,23900,55
|
|
20241121,142400,918405150,23900,23950,24000,23900,193
|
|
20241121,142300,913791250,23900,24000,24000,23900,779
|
|
20241121,142200,895167600,24000,24000,24000,24000,4
|
|
20241121,142100,895071600,24000,24000,24000,23950,5
|
|
20241121,142000,894951650,24000,24000,24000,23950,6
|
|
20241121,141900,894807700,24000,24000,24000,24000,1
|
|
20241121,141800,894783700,24000,24000,24000,24000,4
|
|
20241121,141700,894687700,24000,24000,24000,24000,17
|
|
20241121,141600,894279700,24000,23950,24000,23950,21
|
|
20241121,141500,893776550,23950,23950,23950,23900,18
|
|
20241121,141400,893346000,23950,23950,23950,23850,1216
|
|
20241121,141300,864288400,23950,24000,24000,23950,263
|
|
20241121,141200,857989350,24000,24000,24000,24000,1
|
|
20241121,141100,857965350,24000,24000,24000,24000,6
|
|
20241121,141000,857821350,24000,23950,24000,23950,346
|
|
20241121,140900,849533000,23900,23950,24000,23900,257
|
|
20241121,140800,843379250,23900,24000,24000,23900,1141
|
|
20241121,140700,816062100,24000,24000,24000,24000,6
|
|
20241121,140600,815918100,24000,24000,24000,24000,5
|
|
20241121,140500,815798100,24000,24000,24000,23950,31
|
|
20241121,140400,815055050,24000,24000,24000,24000,9
|
|
20241121,140300,814839050,24000,24000,24000,24000,7
|
|
20241121,140200,814671050,24000,24050,24050,24000,52
|
|
20241121,140100,813422750,24050,24050,24050,24050,2
|
|
20241121,140000,813374650,24050,24050,24050,24000,13
|
|
20241121,135900,813062400,24000,24000,24000,24000,131
|
|
20241121,135800,809918400,24050,24050,24050,24050,4
|
|
20241121,135700,809822200,24050,24050,24050,24050,4
|
|
20241121,135600,809726000,24050,24050,24050,24050,6
|
|
20241121,135500,809581700,24050,24050,24050,24050,5
|
|
20241121,135400,809461450,24050,24050,24050,24050,108
|
|
20241121,135300,806864050,23950,24050,24050,23950,867
|
|
20241121,135200,786060800,24050,24050,24050,24050,3
|
|
20241121,135100,785988650,24050,24050,24050,24050,66
|
|
20241121,135000,784401350,24050,24050,24050,24000,4
|
|
20241121,134900,784305200,24050,24050,24050,24050,4
|
|
20241121,134800,784209000,24050,24100,24100,24050,52
|
|
20241121,134700,782958200,24100,24100,24100,24050,88
|
|
20241121,134600,780838400,24100,24100,24100,24100,104
|
|
20241121,134500,778332000,24000,24050,24050,24000,15
|
|
20241121,134400,777971500,24100,24100,24100,24000,373
|
|
20241121,134300,768988350,24100,24100,24100,24100,3
|
|
20241121,134200,768916050,24100,24100,24100,24100,5
|
|
20241121,134100,768795550,24100,24100,24100,24100,0
|
|
20241121,134000,768795550,24100,24050,24100,24000,187
|
|
20241121,133900,764299650,24100,24100,24100,24100,2
|
|
20241121,133800,764251450,24100,24100,24100,24100,4
|
|
20241121,133700,764155050,24100,24100,24100,24100,3
|
|
20241121,133600,764082750,24100,24100,24100,24100,4
|
|
20241121,133500,763986350,24050,24100,24100,24050,21
|
|
20241121,133400,763481000,24100,24050,24100,24050,6
|
|
20241121,133300,763336550,24100,24100,24100,24100,5
|
|
20241121,133200,763216050,24100,24100,24100,24100,30
|
|
20241121,133100,762493050,24100,24100,24100,24100,5
|
|
20241121,133000,762372550,24100,24100,24100,24050,22
|
|
20241121,132900,761843350,24100,24050,24100,24050,26
|
|
20241121,132800,761217700,24050,24050,24050,24050,75
|
|
20241121,132700,759413950,24100,24100,24100,24100,6
|
|
20241121,132600,759269350,24100,24050,24100,24050,44
|
|
20241121,132500,758211050,24100,24050,24100,24050,156
|
|
20241121,132400,754459000,24100,24100,24100,24050,72
|
|
20241121,132300,752727200,24100,24100,24100,24100,4
|
|
20241121,132200,752630800,24100,24050,24100,24050,246
|
|
20241121,132100,746714250,24100,24100,24100,24100,433
|
|
20241121,132000,736278950,24150,24150,24150,24100,15
|
|
20241121,131900,735917200,24150,24100,24150,24100,26
|
|
20241121,131800,735290550,24150,24150,24150,24150,5
|
|
20241121,131700,735169800,24050,24150,24150,24050,179
|
|
20241121,131600,730860350,24150,24150,24150,24150,7
|
|
20241121,131500,730691300,24100,24100,24100,24050,228
|
|
20241121,131400,725199000,24100,24100,24100,24100,14
|
|
20241121,131300,724861600,24100,24100,24100,24100,4
|
|
20241121,131200,724765200,24100,24100,24100,24100,6
|
|
20241121,131100,724620600,24100,24100,24100,24100,5
|
|
20241121,131000,724500100,24100,24100,24100,24100,3
|
|
20241121,130900,724427800,24100,24100,24100,24100,6
|
|
20241121,130800,724283200,24100,24100,24100,24100,4
|
|
20241121,130700,724186800,24100,24100,24100,24100,7
|
|
20241121,130600,724018100,24100,24100,24100,24100,3
|
|
20241121,130500,723945800,24100,24100,24100,24100,117
|
|
20241121,130400,721126100,24100,24100,24100,24050,413
|
|
20241121,130300,711174300,24100,24100,24100,24100,6
|
|
20241121,130200,711029700,24100,24100,24100,24100,3
|
|
20241121,130100,710957400,24100,24100,24100,24100,32
|
|
20241121,130000,710186200,24100,24100,24100,24100,120
|
|
20241121,125900,707294200,24100,24050,24100,24050,106
|
|
20241121,125800,704744850,24050,24050,24050,24050,11
|
|
20241121,125700,704480300,24050,24050,24050,24000,4
|
|
20241121,125600,704384150,24050,24050,24050,24050,7
|
|
20241121,125500,704215800,24050,24050,24050,24050,41
|
|
20241121,125400,703229750,24050,24050,24050,24050,4
|
|
20241121,125300,703133550,24050,24050,24050,24050,2
|
|
20241121,125200,703085450,24050,24100,24100,24050,10
|
|
20241121,125100,702844850,24000,24100,24100,24000,507
|
|
20241121,125000,690669800,24100,24100,24100,24050,29
|
|
20241121,124900,689972250,24100,24100,24100,24100,5
|
|
20241121,124800,689851750,24100,24100,24100,24050,104
|
|
20241121,124700,687350400,24100,24100,24100,24100,6
|
|
20241121,124600,687205800,24100,24100,24100,24100,3
|
|
20241121,124500,687133500,24100,24100,24100,24050,25
|
|
20241121,124400,686531800,24100,24100,24100,24050,574
|
|
20241121,124300,672701300,24100,24100,24100,24100,3
|
|
20241121,124200,672629000,24100,24100,24100,24100,18
|
|
20241121,124100,672195200,24100,24100,24100,24100,9
|
|
20241121,124000,671978300,24100,24100,24100,24100,7
|
|
20241121,123900,671809600,24100,24100,24100,24100,2
|
|
20241121,123800,671761400,24100,24100,24100,24100,3
|
|
20241121,123700,671689100,24100,24100,24100,24100,2
|
|
20241121,123600,671640900,24100,24100,24100,24100,7
|
|
20241121,123500,671472200,24100,24100,24100,24100,1
|
|
20241121,123400,671448100,24100,24100,24100,24100,7
|
|
20241121,123300,671279400,24100,24100,24100,24100,5
|
|
20241121,123200,671158900,24100,24100,24100,24050,113
|
|
20241121,123100,668436100,24100,24100,24100,24100,12
|
|
20241121,123000,668146900,24100,24050,24100,24050,4
|
|
20241121,122900,668050550,24100,24100,24100,24100,6
|
|
20241121,122800,667905950,24100,24100,24100,24100,11
|
|
20241121,122700,667640850,24100,24050,24100,24050,7
|
|
20241121,122600,667472200,24100,24100,24100,24100,15
|
|
20241121,122500,667110700,24100,24100,24100,24100,6
|
|
20241121,122400,666966100,24100,24100,24100,24100,0
|
|
20241121,122300,666966100,24100,24100,24100,24100,7
|
|
20241121,122200,666797400,24100,24100,24100,24100,2
|
|
20241121,122100,666749200,24100,24100,24100,24100,4
|
|
20241121,122000,666652800,24050,24100,24100,24050,25
|
|
20241121,121900,666051350,24050,24100,24100,24050,59
|
|
20241121,121800,664631650,24100,24100,24100,24100,4
|
|
20241121,121700,664535250,24100,24100,24100,24100,3
|
|
20241121,121600,664462950,24100,24050,24100,24050,594
|
|
20241121,121500,650174050,24050,24050,24050,24000,10
|
|
20241121,121400,649933850,24050,24050,24050,24050,3
|
|
20241121,121300,649861700,24050,24050,24050,24050,2
|
|
20241121,121200,649813600,24050,24050,24050,24050,5
|
|
20241121,121100,649693350,24050,24050,24050,24050,1
|
|
20241121,121000,649669300,24050,24050,24050,24000,56
|
|
20241121,120900,648325000,24050,24050,24050,24050,24
|
|
20241121,120800,647747800,24050,24050,24050,24050,3
|
|
20241121,120700,647675650,24050,24050,24050,24050,24
|
|
20241121,120600,647098450,24050,24050,24050,24050,2
|
|
20241121,120500,647050350,24050,24050,24050,24050,4
|
|
20241121,120400,646954150,24050,24050,24050,24000,6
|
|
20241121,120300,646810050,24050,24050,24050,24050,4
|
|
20241121,120200,646713850,24050,24050,24050,24050,3
|
|
20241121,120100,646641700,24050,24050,24050,24050,4
|
|
20241121,120000,646545500,24050,24050,24050,24050,2
|
|
20241121,115900,646497400,24050,24000,24050,24000,42
|
|
20241121,115800,645489300,24050,24050,24050,24050,6
|
|
20241121,115700,645345000,24050,24050,24050,24050,2
|
|
20241121,115600,645296900,24050,24050,24050,24050,7
|
|
20241121,115500,645128550,24000,24000,24050,24000,16
|
|
20241121,115400,644744500,24000,24050,24050,24000,15
|
|
20241121,115300,644384250,24050,24050,24050,24050,3
|
|
20241121,115200,644312100,24050,24050,24050,24050,2
|
|
20241121,115100,644264000,24050,24000,24050,24000,96
|
|
20241121,115000,641959700,24050,24000,24050,24000,12
|
|
20241121,114900,641671450,24050,24050,24050,24050,2
|
|
20241121,114800,641623350,24050,24050,24050,24050,5
|
|
20241121,114700,641503100,24050,24050,24050,24050,4
|
|
20241121,114600,641406900,24050,24050,24050,24050,3
|
|
20241121,114500,641334750,24050,24050,24050,24000,20
|
|
20241121,114400,640854250,24050,24050,24050,24050,6
|
|
20241121,114300,640709950,24050,24050,24050,24050,5
|
|
20241121,114200,640589700,24050,24050,24050,24050,3
|
|
20241121,114100,640517550,24050,24050,24050,24050,6
|
|
20241121,114000,640373250,24000,24050,24050,24000,32
|
|
20241121,113900,639605200,24050,24050,24050,24050,3
|
|
20241121,113800,639533050,24050,24050,24050,24050,12
|
|
20241121,113700,639244450,24100,24100,24100,24100,4
|
|
20241121,113600,639148050,24000,24100,24100,24000,117
|
|
20241121,113500,636336900,24050,24100,24100,24050,12
|
|
20241121,113400,636048200,24100,24100,24100,24100,4
|
|
20241121,113300,635951800,24100,24100,24100,24100,0
|
|
20241121,113200,635951800,24100,24100,24100,24100,6
|
|
20241121,113100,635807200,24100,24100,24100,24100,1
|
|
20241121,113000,635783100,24100,24050,24100,24050,39
|
|
20241121,112900,634845000,24100,24100,24100,24100,3
|
|
20241121,112800,634772700,24100,24100,24100,24100,5
|
|
20241121,112700,634652200,24100,24100,24100,24100,0
|
|
20241121,112600,634652200,24100,24100,24100,24100,2
|
|
20241121,112500,634604000,24100,24050,24100,24050,80
|
|
20241121,112400,632679950,24100,24100,24100,24100,3
|
|
20241121,112300,632607650,24000,24000,24000,24000,0
|
|
20241121,112200,632607650,24000,24050,24050,24000,46
|
|
20241121,112100,631503350,24000,24100,24100,24000,204
|
|
20241121,112000,626605600,24050,24100,24100,24050,28
|
|
20241121,111900,625932150,24050,24050,24050,24050,35
|
|
20241121,111800,625090400,24050,24050,24050,24050,0
|
|
20241121,111700,625090400,24050,24050,24050,24050,0
|
|
20241121,111600,625090400,24050,24050,24050,24050,144
|
|
20241121,111500,621627200,24050,24050,24050,24000,33
|
|
20241121,111400,620835100,24050,24050,24100,24000,221
|
|
20241121,111300,615527050,24050,24050,24050,24050,84
|
|
20241121,111200,613506850,24100,24050,24100,24050,85
|
|
20241121,111100,611462550,24100,24100,24100,24100,1
|
|
20241121,111000,611438450,24050,24050,24050,24050,21
|
|
20241121,110900,610933400,24100,24100,24100,24100,3
|
|
20241121,110800,610861100,24100,24050,24100,24050,31
|
|
20241121,110700,610115100,24050,24100,24100,24000,240
|
|
20241121,110600,604353050,24100,24050,24100,24050,5
|
|
20241121,110500,604232750,24050,24050,24050,24050,513
|
|
20241121,110400,591895100,24050,24100,24100,24050,276
|
|
20241121,110300,585257200,24100,24150,24150,24100,197
|
|
20241121,110200,580509450,24100,24100,24100,24100,89
|
|
20241121,110100,578364550,24150,24150,24150,24150,17
|
|
20241121,110000,577954000,24150,24150,24150,24150,2
|
|
20241121,105900,577905700,24150,24150,24150,24150,1
|
|
20241121,105800,577881550,24100,24100,24100,24100,42
|
|
20241121,105700,576869350,24100,24100,24100,24100,0
|
|
20241121,105600,576869350,24100,24100,24100,24100,0
|
|
20241121,105500,576869350,24100,24100,24100,24100,47
|
|
20241121,105400,575736650,24150,24150,24150,24150,1
|
|
20241121,105300,575712500,24100,24100,24100,24100,21
|
|
20241121,105200,575206400,24100,24100,24100,24100,50
|
|
20241121,105100,574001400,24100,24100,24100,24100,20
|
|
20241121,105000,573519400,24150,24150,24150,24150,12
|
|
20241121,104900,573229600,24150,24100,24150,24100,671
|
|
20241121,104800,557058450,24100,24100,24100,24100,380
|
|
20241121,104700,547900450,24050,24050,24050,24050,0
|
|
20241121,104600,547900450,24050,24050,24100,24050,27
|
|
20241121,104500,547251050,24100,24100,24100,24100,1
|
|
20241121,104400,547226950,24050,24050,24100,24050,235
|
|
20241121,104300,541575100,24050,24000,24050,24000,447
|
|
20241121,104200,530830400,24050,24000,24050,24000,98
|
|
20241121,104100,528477600,24000,24000,24000,24000,28
|
|
20241121,104000,527805600,24000,24000,24000,24000,19
|
|
20241121,103900,527349600,24050,24050,24050,24050,0
|
|
20241121,103800,527349600,24050,24050,24050,24050,3
|
|
20241121,103700,527277450,24000,24000,24000,24000,0
|
|
20241121,103600,527277450,24000,24000,24000,24000,0
|
|
20241121,103500,527277450,24000,24000,24000,24000,3
|
|
20241121,103400,527205450,24050,24050,24050,24050,9
|
|
20241121,103300,526989000,24050,24050,24050,24050,3
|
|
20241121,103200,526916850,24000,24000,24000,24000,203
|
|
20241121,103100,522044850,24000,24000,24000,24000,26
|
|
20241121,103000,521420850,24000,24000,24000,24000,2
|
|
20241121,102900,521372850,24000,24000,24000,24000,3
|
|
20241121,102800,521300850,24000,24000,24000,24000,106
|
|
20241121,102700,518756850,24000,24000,24000,24000,1
|
|
20241121,102600,518732850,24000,24000,24000,24000,1
|
|
20241121,102500,518708850,24000,24000,24000,23950,6
|
|
20241121,102400,518564950,24000,24000,24000,24000,8
|
|
20241121,102300,518372950,24000,24000,24000,24000,2
|
|
20241121,102200,518324950,24000,23950,24000,23950,359
|
|
20241121,102100,509726600,23950,23950,23950,23950,54
|
|
20241121,102000,508433300,23900,23900,23900,23900,0
|
|
20241121,101900,508433300,23900,23950,23950,23900,295
|
|
20241121,101800,501377250,23950,23900,23950,23900,14
|
|
20241121,101700,501042450,23900,23950,23950,23900,27
|
|
20241121,101600,500397050,23950,23950,23950,23900,60
|
|
20241121,101500,498961550,24000,24000,24000,24000,51
|
|
20241121,101400,497737550,24000,23950,24000,23950,151
|
|
20241121,101300,494121050,24000,24000,24000,24000,3
|
|
20241121,101200,494049050,24000,24000,24000,24000,85
|
|
20241121,101100,492009050,24000,24000,24000,24000,5
|
|
20241121,101000,491889050,24000,24000,24000,24000,1
|
|
20241121,100900,491865050,24000,24000,24000,24000,1
|
|
20241121,100800,491841050,23900,24050,24050,23900,4319
|
|
20241121,100700,388549600,24050,24000,24050,24000,279
|
|
20241121,100600,381848300,24000,24000,24000,24000,0
|
|
20241121,100500,381848300,24000,24050,24050,24000,531
|
|
20241121,100400,369104000,24050,24100,24100,24050,19
|
|
20241121,100300,368647000,24050,24050,24050,24050,2
|
|
20241121,100200,368598900,24050,24050,24050,24050,114
|
|
20241121,100100,365857200,24050,24050,24050,24050,12
|
|
20241121,100000,365568600,24000,24050,24050,24000,31
|
|
20241121,095900,364824450,24000,24050,24050,24000,128
|
|
20241121,095800,361747850,24050,24100,24100,24050,135
|
|
20241121,095700,358501050,24000,24100,24100,24000,47
|
|
20241121,095600,357371750,24050,24050,24050,24050,78
|
|
20241121,095500,355495850,24050,24050,24050,24000,51
|
|
20241121,095400,354271050,24050,24050,24050,24000,43
|
|
20241121,095300,353238800,24050,24050,24050,24050,90
|
|
20241121,095200,351074300,24000,24050,24050,24000,43
|
|
20241121,095100,350042250,23950,24050,24050,23950,131
|
|
20241121,095000,346901250,24000,24000,24000,24000,132
|
|
20241121,094900,343733250,24000,24050,24050,24000,46
|
|
20241121,094800,342629200,24000,24050,24050,24000,51
|
|
20241121,094700,341405000,24050,24050,24050,24050,9
|
|
20241121,094600,341188550,24000,24000,24000,24000,1
|
|
20241121,094500,341164550,24050,24050,24050,24050,2
|
|
20241121,094400,341116450,24050,24050,24050,24050,31
|
|
20241121,094300,340370900,24100,24050,24100,24050,91
|
|
20241121,094200,338182200,24050,24050,24050,24050,1
|
|
20241121,094100,338158150,24000,24000,24050,24000,517
|
|
20241121,094000,325750100,24000,24000,24000,24000,3
|
|
20241121,093900,325678100,24000,24000,24000,24000,3
|
|
20241121,093800,325606100,24000,24000,24000,24000,10
|
|
20241121,093700,325366100,24000,24000,24000,24000,89
|
|
20241121,093600,323230100,24000,24000,24000,24000,2
|
|
20241121,093500,323182100,24000,24000,24000,24000,12
|
|
20241121,093400,322894100,24000,24000,24000,24000,51
|
|
20241121,093300,321670100,24000,24000,24000,24000,133
|
|
20241121,093200,318478100,23950,23950,24000,23950,77
|
|
20241121,093100,316633800,23950,23950,24000,23950,109
|
|
20241121,093000,314023200,23950,23950,23950,23950,324
|
|
20241121,092900,306263400,24000,24000,24000,24000,1
|
|
20241121,092800,306239400,24000,24000,24000,24000,41
|
|
20241121,092700,305255400,24000,24000,24000,24000,8
|
|
20241121,092600,305063400,24000,23850,24000,23850,2988
|
|
20241121,092500,233651850,23850,23900,23900,23850,681
|
|
20241121,092400,217376000,24000,23900,24000,23900,418
|
|
20241121,092300,207385700,23900,24050,24050,23850,2556
|
|
20241121,092200,146286650,24050,24100,24100,24000,149
|
|
20241121,092100,142702400,24000,24050,24100,24000,771
|
|
20241121,092000,124191400,24050,24050,24050,24050,31
|
|
20241121,091900,123445850,24100,24050,24100,24000,404
|
|
20241121,091800,113729500,24050,24100,24100,24050,88
|
|
20241121,091700,111612750,24050,24050,24150,24050,142
|
|
20241121,091600,108192250,24100,24150,24150,24100,776
|
|
20241121,091500,89477300,24150,24150,24150,24150,27
|
|
20241121,091400,88825250,24150,24200,24200,24150,160
|
|
20241121,091300,84953750,24150,24100,24150,24100,1633
|
|
20241121,091200,45595950,24100,24050,24100,24050,38
|
|
20241121,091100,44682000,24050,24100,24100,24050,2
|
|
20241121,091000,44633850,24100,24100,24100,24100,1
|
|
20241121,090900,44609750,24100,24050,24100,24050,38
|
|
20241121,090800,43695800,24050,24000,24050,24000,3
|
|
20241121,090700,43623700,24050,24100,24100,24050,176
|
|
20241121,090600,39390850,24100,24100,24100,24100,27
|
|
20241121,090500,38740150,24100,24100,24100,24050,506
|
|
20241121,090400,26570400,24100,24200,24200,24100,236
|
|
20241121,090300,20879750,24200,24200,24200,24200,11
|
|
20241121,090200,20613550,24200,24150,24200,24150,419
|
|
20241121,090100,10494600,24150,24150,24150,24150,123
|
|
20241121,090000,7524150,24150,24200,24200,24150,311
|