592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184900,21064401800,23000,23000,23000,23000,31758
|
|
20241122,184800,21064401800,23000,23000,23000,23000,0
|
|
20241122,184700,21064401800,23000,23000,23000,23000,0
|
|
20241122,184600,21064401800,23000,23000,23000,23000,0
|
|
20241122,184500,21064401800,23000,23000,23000,23000,0
|
|
20241122,184400,21064401800,23000,23000,23000,23000,0
|
|
20241122,184300,21064401800,23000,23000,23000,23000,0
|
|
20241122,184200,21064401800,23000,23000,23000,23000,0
|
|
20241122,184100,21064401800,23000,23000,23000,23000,0
|
|
20241122,184000,21064401800,23000,23000,23000,23000,0
|
|
20241122,183900,21064401800,23000,23000,23000,23000,0
|
|
20241122,183800,21064401800,23000,23000,23000,23000,0
|
|
20241122,183700,21064401800,23000,23000,23000,23000,0
|
|
20241122,183600,21064401800,23000,23000,23000,23000,0
|
|
20241122,183500,21064401800,23000,23000,23000,23000,0
|
|
20241122,183400,21064401800,23000,23000,23000,23000,0
|
|
20241122,183300,21064401800,23000,23000,23000,23000,0
|
|
20241122,183200,21064401800,23000,23000,23000,23000,0
|
|
20241122,183100,21064401800,23000,23000,23000,23000,0
|
|
20241122,183000,21064401800,23000,23000,23000,23000,0
|
|
20241122,182900,21064401800,23000,23000,23000,23000,0
|
|
20241122,182800,21064401800,23000,23000,23000,23000,0
|
|
20241122,182700,21064401800,23000,23000,23000,23000,0
|
|
20241122,182600,21064401800,23000,23000,23000,23000,0
|
|
20241122,182500,21064401800,23000,23000,23000,23000,0
|
|
20241122,182400,21064401800,23000,23000,23000,23000,0
|
|
20241122,182300,21064401800,23000,23000,23000,23000,0
|
|
20241122,182200,21064401800,23000,23000,23000,23000,0
|
|
20241122,182100,21064401800,23000,23000,23000,23000,0
|
|
20241122,182000,21064401800,23000,23000,23000,23000,0
|
|
20241122,181900,21064401800,23000,23000,23000,23000,31758
|
|
20241122,181800,21064401800,23000,23000,23000,23000,0
|
|
20241122,181700,21064401800,23000,23000,23000,23000,0
|
|
20241122,181600,21064401800,23000,23000,23000,23000,0
|
|
20241122,181500,21064401800,23000,23000,23000,23000,0
|
|
20241122,181400,21064401800,23000,23000,23000,23000,0
|
|
20241122,181300,21064401800,23000,23000,23000,23000,0
|
|
20241122,181200,21064401800,23000,23000,23000,23000,0
|
|
20241122,181100,21064401800,23000,23000,23000,23000,0
|
|
20241122,181000,21064401800,23000,23000,23000,23000,0
|
|
20241122,180900,21064401800,23000,23000,23000,23000,0
|
|
20241122,180800,21064401800,23000,23000,23000,23000,0
|
|
20241122,180700,21064401800,23000,23000,23000,23000,0
|
|
20241122,180600,21064401800,23000,23000,23000,23000,0
|
|
20241122,180500,21064401800,23000,23000,23000,23000,0
|
|
20241122,180400,21064401800,23000,23000,23000,23000,0
|
|
20241122,180300,21064401800,23000,23000,23000,23000,0
|
|
20241122,180200,21064401800,23000,23000,23000,23000,0
|
|
20241122,180100,21064401800,23000,23000,23000,23000,0
|
|
20241122,180000,21064401800,23000,23000,23000,23000,0
|
|
20241122,175900,21064401800,23000,23000,23000,23000,0
|
|
20241122,175800,21064401800,23000,23000,23000,23000,0
|
|
20241122,175700,21064401800,23000,23000,23000,23000,0
|
|
20241122,175600,21064401800,23000,23000,23000,23000,0
|
|
20241122,175500,21064401800,23000,23000,23000,23000,0
|
|
20241122,175400,21064401800,23000,23000,23000,23000,0
|
|
20241122,175300,21064401800,23000,23000,23000,23000,0
|
|
20241122,175200,21064401800,23000,23000,23000,23000,0
|
|
20241122,175100,21064401800,23000,23000,23000,23000,0
|
|
20241122,175000,21064401800,23000,23000,23000,23000,0
|
|
20241122,174900,21064401800,23000,23000,23000,23000,31758
|
|
20241122,174800,21064401800,23000,23000,23000,23000,0
|
|
20241122,174700,21064401800,23000,23000,23000,23000,0
|
|
20241122,174600,21064401800,23000,23000,23000,23000,0
|
|
20241122,174500,21064401800,23000,23000,23000,23000,0
|
|
20241122,174400,21064401800,23000,23000,23000,23000,0
|
|
20241122,174300,21064401800,23000,23000,23000,23000,0
|
|
20241122,174200,21064401800,23000,23000,23000,23000,0
|
|
20241122,174100,21064401800,23000,23000,23000,23000,0
|
|
20241122,174000,21064401800,23000,23000,23000,23000,0
|
|
20241122,173900,21064401800,23000,23000,23000,23000,0
|
|
20241122,173800,21064401800,23000,23000,23000,23000,0
|
|
20241122,173700,21064401800,23000,23000,23000,23000,0
|
|
20241122,173600,21064401800,23000,23000,23000,23000,0
|
|
20241122,173500,21064401800,23000,23000,23000,23000,0
|
|
20241122,173400,21064401800,23000,23000,23000,23000,0
|
|
20241122,173300,21064401800,23000,23000,23000,23000,0
|
|
20241122,173200,21064401800,23000,23000,23000,23000,0
|
|
20241122,173100,21064401800,23000,23000,23000,23000,0
|
|
20241122,173000,21064401800,23000,23000,23000,23000,0
|
|
20241122,172900,21064401800,23000,23000,23000,23000,0
|
|
20241122,172800,21064401800,23000,23000,23000,23000,0
|
|
20241122,172700,21064401800,23000,23000,23000,23000,0
|
|
20241122,172600,21064401800,23000,23000,23000,23000,0
|
|
20241122,172500,21064401800,23000,23000,23000,23000,0
|
|
20241122,172400,21064401800,23000,23000,23000,23000,0
|
|
20241122,172300,21064401800,23000,23000,23000,23000,0
|
|
20241122,172200,21064401800,23000,23000,23000,23000,0
|
|
20241122,172100,21064401800,23000,23000,23000,23000,0
|
|
20241122,172000,21064401800,23000,23000,23000,23000,0
|
|
20241122,171900,21064401800,23000,23000,23000,23000,31758
|
|
20241122,171800,21064401800,23000,23000,23000,23000,0
|
|
20241122,171700,21064401800,23000,23000,23000,23000,0
|
|
20241122,171600,21064401800,23000,23000,23000,23000,0
|
|
20241122,171500,21064401800,23000,23000,23000,23000,0
|
|
20241122,171400,21064401800,23000,23000,23000,23000,0
|
|
20241122,171300,21064401800,23000,23000,23000,23000,0
|
|
20241122,171200,21064401800,23000,23000,23000,23000,0
|
|
20241122,171100,21064401800,23000,23000,23000,23000,0
|
|
20241122,171000,21064401800,23000,23000,23000,23000,0
|
|
20241122,170900,21064401800,23000,23000,23000,23000,0
|
|
20241122,170800,21064401800,23000,23000,23000,23000,0
|
|
20241122,170700,21064401800,23000,23000,23000,23000,0
|
|
20241122,170600,21064401800,23000,23000,23000,23000,0
|
|
20241122,170500,21064401800,23000,23000,23000,23000,0
|
|
20241122,170400,21064401800,23000,23000,23000,23000,0
|
|
20241122,170300,21064401800,23000,23000,23000,23000,0
|
|
20241122,170200,21064401800,23000,23000,23000,23000,0
|
|
20241122,170100,21064401800,23000,23000,23000,23000,0
|
|
20241122,170000,21064401800,23000,23000,23000,23000,0
|
|
20241122,165900,21064401800,23000,23000,23000,23000,0
|
|
20241122,165800,21064401800,23000,23000,23000,23000,0
|
|
20241122,165700,21064401800,23000,23000,23000,23000,0
|
|
20241122,165600,21064401800,23000,23000,23000,23000,0
|
|
20241122,165500,21064401800,23000,23000,23000,23000,0
|
|
20241122,165400,21064401800,23000,23000,23000,23000,0
|
|
20241122,165300,21064401800,23000,23000,23000,23000,0
|
|
20241122,165200,21064401800,23000,23000,23000,23000,0
|
|
20241122,165100,21064401800,23000,23000,23000,23000,0
|
|
20241122,165000,21064401800,23000,23000,23000,23000,0
|
|
20241122,164900,21064401800,23000,23000,23000,23000,31758
|
|
20241122,164800,21064401800,23000,23000,23000,23000,0
|
|
20241122,164700,21064401800,23000,23000,23000,23000,0
|
|
20241122,164600,21064401800,23000,23000,23000,23000,0
|
|
20241122,164500,21064401800,23000,23000,23000,23000,0
|
|
20241122,164400,21064401800,23000,23000,23000,23000,0
|
|
20241122,164300,21064401800,23000,23000,23000,23000,0
|
|
20241122,164200,21064401800,23000,23000,23000,23000,0
|
|
20241122,164100,21064401800,23000,23000,23000,23000,0
|
|
20241122,164000,21064401800,23000,23000,23000,23000,0
|
|
20241122,163900,21064401800,23000,23000,23000,23000,0
|
|
20241122,163800,21064401800,23000,23000,23000,23000,0
|
|
20241122,163700,21064401800,23000,23000,23000,23000,0
|
|
20241122,163600,21064401800,23000,23000,23000,23000,0
|
|
20241122,163500,21064401800,23000,23000,23000,23000,0
|
|
20241122,163400,21064401800,23000,23000,23000,23000,0
|
|
20241122,163300,21064401800,23000,23000,23000,23000,0
|
|
20241122,163200,21064401800,23000,23000,23000,23000,0
|
|
20241122,163100,21064401800,23000,23000,23000,23000,0
|
|
20241122,163000,21064401800,23000,23000,23000,23000,0
|
|
20241122,162900,21064401800,23000,23000,23000,23000,0
|
|
20241122,162800,21064401800,23000,23000,23000,23000,0
|
|
20241122,162700,21064401800,23000,23000,23000,23000,0
|
|
20241122,162600,21064401800,23000,23000,23000,23000,0
|
|
20241122,162500,21064401800,23000,23000,23000,23000,0
|
|
20241122,162400,21064401800,23000,23000,23000,23000,0
|
|
20241122,162300,21064401800,23000,23000,23000,23000,0
|
|
20241122,162200,21064401800,23000,23000,23000,23000,0
|
|
20241122,162100,21064401800,23000,23000,23000,23000,0
|
|
20241122,162000,21064401800,23000,23000,23000,23000,0
|
|
20241122,161900,21064401800,23000,23000,23000,23000,31758
|
|
20241122,161800,21064401800,23000,23000,23000,23000,0
|
|
20241122,161700,21064401800,23000,23000,23000,23000,0
|
|
20241122,161600,21064401800,23000,23000,23000,23000,0
|
|
20241122,161500,21064401800,23000,23000,23000,23000,0
|
|
20241122,161400,21064401800,23000,23000,23000,23000,0
|
|
20241122,161300,21064401800,23000,23000,23000,23000,0
|
|
20241122,161200,21064401800,23000,23000,23000,23000,0
|
|
20241122,161100,21064401800,23000,23000,23000,23000,0
|
|
20241122,161000,21064401800,23000,23000,23000,23000,0
|
|
20241122,160900,21064401800,23000,23000,23000,23000,0
|
|
20241122,160800,21064401800,23000,23000,23000,23000,0
|
|
20241122,160700,21064401800,23000,23000,23000,23000,0
|
|
20241122,160600,21064401800,23000,23000,23000,23000,0
|
|
20241122,160500,21064401800,23000,23000,23000,23000,0
|
|
20241122,160400,21064401800,23000,23000,23000,23000,0
|
|
20241122,160300,21064401800,23000,23000,23000,23000,0
|
|
20241122,160200,21064401800,23000,23000,23000,23000,0
|
|
20241122,160100,21064401800,23000,23000,23000,23000,0
|
|
20241122,160000,21064401800,23000,23000,23000,23000,0
|
|
20241122,155900,21064401800,23000,23000,23000,23000,0
|
|
20241122,155800,21064401800,23000,23000,23000,23000,0
|
|
20241122,155700,21064401800,23000,23000,23000,23000,0
|
|
20241122,155600,21064401800,23000,23000,23000,23000,0
|
|
20241122,155500,21064401800,23000,23000,23000,23000,0
|
|
20241122,155400,21064401800,23000,23000,23000,23000,0
|
|
20241122,155300,21064401800,23000,23000,23000,23000,0
|
|
20241122,155200,21064401800,23000,23000,23000,23000,0
|
|
20241122,155100,21064401800,23000,23000,23000,23000,0
|
|
20241122,155000,21064401800,23000,23000,23000,23000,0
|
|
20241122,154900,21064401800,23000,23000,23000,23000,31758
|
|
20241122,154800,21064401800,23000,23000,23000,23000,0
|
|
20241122,154700,21064401800,23000,23000,23000,23000,0
|
|
20241122,154600,21064401800,23000,23000,23000,23000,0
|
|
20241122,154500,21064401800,23000,23000,23000,23000,0
|
|
20241122,154400,21064401800,23000,23000,23000,23000,0
|
|
20241122,154300,21064401800,23000,23000,23000,23000,0
|
|
20241122,154200,21064401800,23000,23000,23000,23000,0
|
|
20241122,154100,21064401800,23000,23000,23000,23000,0
|
|
20241122,154000,21064401800,23000,23000,23000,23000,0
|
|
20241122,153900,21064401800,23000,23000,23000,23000,0
|
|
20241122,153800,21064401800,23000,23000,23000,23000,0
|
|
20241122,153700,21064401800,23000,23000,23000,23000,0
|
|
20241122,153600,21064401800,23000,23000,23000,23000,0
|
|
20241122,153500,21064401800,23000,23000,23000,23000,0
|
|
20241122,153400,21064401800,23000,23000,23000,23000,0
|
|
20241122,153300,21064401800,23000,23000,23000,23000,0
|
|
20241122,153200,21064401800,23000,23000,23000,23000,0
|
|
20241122,153100,21064401800,23000,23000,23000,23000,0
|
|
20241122,153000,21064401800,23000,23000,23000,23000,31758
|
|
20241122,152900,20333967800,23050,23050,23050,23050,0
|
|
20241122,152800,20333967800,23050,23050,23050,23050,0
|
|
20241122,152700,20333967800,23050,23050,23050,23050,0
|
|
20241122,152600,20333967800,23050,23050,23050,23050,0
|
|
20241122,152500,20333967800,23050,23050,23050,23050,0
|
|
20241122,152400,20333967800,23050,23050,23050,23050,0
|
|
20241122,152300,20333967800,23050,23050,23050,23050,0
|
|
20241122,152200,20333967800,23050,23050,23050,23050,0
|
|
20241122,152100,20333967800,23050,23050,23050,23050,0
|
|
20241122,152000,20333967800,23050,23050,23050,23050,0
|
|
20241122,151900,20333967800,23050,23050,23050,23000,6498
|
|
20241122,151800,20184300700,23000,23050,23050,23000,1961
|
|
20241122,151700,20139161350,23000,23000,23050,22950,6396
|
|
20241122,151600,19992056850,23000,23000,23000,22950,4872
|
|
20241122,151500,19880026000,22950,23000,23000,22950,1184
|
|
20241122,151400,19852838750,22950,23000,23000,22950,1268
|
|
20241122,151300,19823682850,23000,22950,23000,22950,707
|
|
20241122,151200,19807437250,22950,22950,23000,22950,1128
|
|
20241122,151100,19781531800,23000,22950,23000,22950,1263
|
|
20241122,151000,19752526600,22950,22950,23000,22950,707
|
|
20241122,150900,19736289950,22950,22900,23000,22900,7276
|
|
20241122,150800,19569422850,22900,22900,22950,22900,2447
|
|
20241122,150700,19513372600,22950,22950,22950,22900,2765
|
|
20241122,150600,19449998600,22900,22950,22950,22900,2144
|
|
20241122,150500,19400883300,22900,22900,22950,22900,972
|
|
20241122,150400,19378597000,22900,23000,23000,22900,9482
|
|
20241122,150300,19160965500,23000,22950,23000,22950,786
|
|
20241122,150200,19142912100,22950,23000,23000,22950,1319
|
|
20241122,150100,19112602150,23000,23000,23000,22950,1148
|
|
20241122,150000,19086212050,22950,22950,23000,22950,391
|
|
20241122,145900,19077225900,22950,22950,23000,22950,566
|
|
20241122,145800,19064220500,22950,23000,23000,22900,1448
|
|
20241122,145700,19030989000,22950,22950,22950,22900,1607
|
|
20241122,145600,18994113350,22950,22900,23000,22900,1380
|
|
20241122,145500,18962445350,22950,23000,23000,22900,8543
|
|
20241122,145400,18766375650,23000,22900,23000,22900,1301
|
|
20241122,145300,18736508350,22950,22950,23000,22900,8231
|
|
20241122,145200,18547500950,22900,22900,22950,22900,432
|
|
20241122,145100,18537603050,22900,22900,22950,22850,4282
|
|
20241122,145000,18439547000,22950,22850,22950,22850,969
|
|
20241122,144900,18417356200,22900,22900,22950,22850,2854
|
|
20241122,144800,18352007400,22850,22850,22900,22850,3870
|
|
20241122,144700,18263563600,22900,22900,22900,22850,2004
|
|
20241122,144600,18217720150,22850,22800,22900,22800,5285
|
|
20241122,144500,18096789550,22850,22800,22850,22800,415
|
|
20241122,144400,18087311300,22800,22800,22850,22750,1048
|
|
20241122,144300,18063415200,22750,22800,22800,22750,622
|
|
20241122,144200,18049238800,22800,22750,22800,22750,1673
|
|
20241122,144100,18011136400,22800,22800,22800,22750,2219
|
|
20241122,144000,17960575450,22800,22750,22800,22750,387
|
|
20241122,143900,17951759700,22750,22750,22800,22750,605
|
|
20241122,143800,17937970250,22750,22750,22800,22750,883
|
|
20241122,143700,17917855550,22750,22800,22800,22750,1901
|
|
20241122,143600,17874565000,22750,22750,22800,22750,1825
|
|
20241122,143500,17833019950,22800,22750,22800,22750,1734
|
|
20241122,143400,17793565150,22750,22750,22800,22750,1784
|
|
20241122,143300,17752919650,22750,22750,22800,22750,733
|
|
20241122,143200,17736239150,22750,22750,22800,22750,1008
|
|
20241122,143100,17713301950,22750,22800,22800,22750,467
|
|
20241122,143000,17702665900,22800,22750,22800,22750,228
|
|
20241122,142900,17697473900,22750,22800,22850,22750,3048
|
|
20241122,142800,17627988450,22800,22800,22850,22800,586
|
|
20241122,142700,17614614250,22850,22800,22850,22800,450
|
|
20241122,142600,17604335750,22800,22850,22850,22800,406
|
|
20241122,142500,17595065600,22800,22800,22850,22800,1625
|
|
20241122,142400,17557943800,22850,22750,22850,22750,3967
|
|
20241122,142300,17467481450,22750,22750,22800,22750,562
|
|
20241122,142200,17454688100,22750,22750,22800,22750,1056
|
|
20241122,142100,17430633950,22750,22700,22800,22700,478
|
|
20241122,142000,17419758950,22750,22700,22750,22700,2049
|
|
20241122,141900,17373169200,22700,22750,22750,22700,1043
|
|
20241122,141800,17349473400,22750,22700,22750,22700,1885
|
|
20241122,141700,17306620900,22700,22750,22750,22700,1062
|
|
20241122,141600,17282493900,22700,22750,22750,22700,2264
|
|
20241122,141500,17231086400,22750,22700,22750,22700,2373
|
|
20241122,141400,17177160050,22750,22700,22750,22700,5559
|
|
20241122,141300,17050843400,22700,22700,22750,22700,2692
|
|
20241122,141200,16989730800,22700,22700,22750,22700,1108
|
|
20241122,141100,16964571300,22750,22700,22750,22700,905
|
|
20241122,141000,16943989050,22750,22750,22800,22700,9458
|
|
20241122,140900,16728835400,22750,22800,22800,22750,472
|
|
20241122,140800,16718086350,22800,22750,22800,22750,426
|
|
20241122,140700,16708378700,22800,22750,22800,22750,1480
|
|
20241122,140600,16674699350,22800,22750,22800,22750,1230
|
|
20241122,140500,16646666000,22800,22750,22800,22750,2733
|
|
20241122,140400,16584433050,22750,22800,22800,22750,621
|
|
20241122,140300,16570287850,22800,22750,22800,22750,782
|
|
20241122,140200,16552478950,22800,22750,22800,22750,779
|
|
20241122,140100,16534752750,22750,22750,22800,22750,804
|
|
20241122,140000,16516458100,22750,22750,22800,22750,1149
|
|
20241122,135900,16490308100,22800,22750,22800,22750,2110
|
|
20241122,135800,16442265900,22750,22750,22800,22750,600
|
|
20241122,135700,16428596400,22800,22750,22800,22750,5043
|
|
20241122,135600,16313860400,22750,22750,22800,22750,4409
|
|
20241122,135500,16213546750,22800,22800,22800,22750,2540
|
|
20241122,135400,16155656150,22800,22800,22850,22800,4925
|
|
20241122,135300,16043357700,22850,22800,22850,22800,2068
|
|
20241122,135200,15996203700,22800,22850,22850,22800,168
|
|
20241122,135100,15992366850,22850,22800,22850,22800,716
|
|
20241122,135000,15976037000,22800,22800,22850,22800,945
|
|
20241122,134900,15954459100,22800,22850,22850,22800,2348
|
|
20241122,134800,15900914650,22850,22800,22850,22800,5995
|
|
20241122,134700,15764212250,22850,22900,22900,22800,1357
|
|
20241122,134600,15733215850,22850,22850,22900,22850,2003
|
|
20241122,134500,15687443250,22850,22850,22900,22850,3677
|
|
20241122,134400,15603419050,22850,22850,22900,22850,204
|
|
20241122,134300,15598753600,22900,22900,22900,22850,615
|
|
20241122,134200,15584680650,22850,22850,22900,22850,1135
|
|
20241122,134100,15558739400,22850,22850,22900,22850,1238
|
|
20241122,134000,15530447000,22850,22850,22900,22850,909
|
|
20241122,133900,15509671900,22900,22850,22900,22850,104
|
|
20241122,133800,15507292100,22850,22900,22950,22850,3096
|
|
20241122,133700,15436402000,22900,22850,22900,22850,1761
|
|
20241122,133600,15396153400,22850,22900,22900,22850,161
|
|
20241122,133500,15392468200,22850,22850,22900,22850,200
|
|
20241122,133400,15387893700,22850,22900,22900,22850,786
|
|
20241122,133300,15369900800,22850,22850,22900,22850,168
|
|
20241122,133200,15366054200,22850,22900,22900,22850,249
|
|
20241122,133100,15360353400,22850,22850,22900,22850,68
|
|
20241122,133000,15358797300,22900,22850,22900,22850,957
|
|
20241122,132900,15336925250,22850,22850,22900,22850,516
|
|
20241122,132800,15325128400,22900,22900,22900,22850,175
|
|
20241122,132700,15321121050,22850,22850,22900,22850,365
|
|
20241122,132600,15312772250,22850,22850,22900,22850,447
|
|
20241122,132500,15302551800,22850,22900,22900,22850,269
|
|
20241122,132400,15296398750,22900,22850,22900,22850,1016
|
|
20241122,132300,15273173000,22900,22850,22900,22850,545
|
|
20241122,132200,15260705650,22850,22900,22900,22850,937
|
|
20241122,132100,15239289350,22900,22900,22900,22850,681
|
|
20241122,132000,15223713550,22850,22850,22900,22850,1593
|
|
20241122,131900,15187298750,22800,22850,22900,22800,2316
|
|
20241122,131800,15134405700,22800,22850,22900,22800,8737
|
|
20241122,131700,14934818950,22900,22900,22950,22850,1530
|
|
20241122,131600,14899778450,22900,22900,22950,22900,360
|
|
20241122,131500,14891530250,22950,22900,22950,22900,250
|
|
20241122,131400,14885800100,22900,22950,22950,22900,206
|
|
20241122,131300,14881076000,22900,22950,22950,22900,320
|
|
20241122,131200,14873744300,22900,22900,22950,22900,289
|
|
20241122,131100,14867112500,22900,22850,22950,22850,823
|
|
20241122,131000,14848261550,22850,22900,22900,22850,703
|
|
20241122,130900,14832168000,22900,22900,22900,22850,628
|
|
20241122,130800,14817787100,22850,22900,22900,22850,4225
|
|
20241122,130700,14721035000,22900,22900,22950,22850,1036
|
|
20241122,130600,14697311250,22900,22800,22900,22800,317
|
|
20241122,130500,14690066900,22850,22850,22900,22850,1294
|
|
20241122,130400,14660497650,22850,22850,22900,22850,3035
|
|
20241122,130300,14591146200,22850,22850,22850,22800,388
|
|
20241122,130200,14582293700,22800,22900,22900,22800,8974
|
|
20241122,130100,14377178550,22950,22850,22950,22850,2369
|
|
20241122,130000,14322939750,22850,22850,22900,22850,2191
|
|
20241122,125900,14272870300,22850,22900,22900,22850,362
|
|
20241122,125800,14264582250,22850,22900,22900,22850,359
|
|
20241122,125700,14256373300,22850,22850,22900,22850,798
|
|
20241122,125600,14238136900,22900,22850,22900,22850,1214
|
|
20241122,125500,14210340150,22850,22900,22900,22850,637
|
|
20241122,125400,14195775950,22900,22900,22900,22850,969
|
|
20241122,125300,14173594750,22950,22900,22950,22850,258
|
|
20241122,125200,14167689650,22900,22900,22900,22850,1449
|
|
20241122,125100,14134512250,22950,22950,22950,22900,236
|
|
20241122,125000,14129107300,22950,22900,22950,22900,597
|
|
20241122,124900,14115433700,22900,22900,22950,22900,807
|
|
20241122,124800,14096947950,22900,22950,22950,22900,1101
|
|
20241122,124700,14071712600,22950,22950,22950,22900,1462
|
|
20241122,124600,14038209700,22950,22950,22950,22900,316
|
|
20241122,124500,14030958150,22950,22950,23000,22950,2023
|
|
20241122,124400,13984529950,22900,22950,22950,22900,1545
|
|
20241122,124300,13949137150,22900,22950,22950,22900,314
|
|
20241122,124200,13941933250,22950,22900,23000,22900,138
|
|
20241122,124100,13938768050,22950,22950,22950,22900,1910
|
|
20241122,124000,13894933850,22950,22950,22950,22900,1166
|
|
20241122,123900,13868227000,22900,22900,22950,22900,1638
|
|
20241122,123800,13830714000,22950,22900,22950,22900,931
|
|
20241122,123700,13809381000,22950,22950,22950,22900,733
|
|
20241122,123600,13792574350,22950,22950,22950,22900,444
|
|
20241122,123500,13782395050,22900,22900,22950,22900,159
|
|
20241122,123400,13778747550,22900,22900,22900,22850,5610
|
|
20241122,123300,13650304800,22900,22950,22950,22900,7377
|
|
20241122,123200,13481303350,22950,23000,23000,22950,3935
|
|
20241122,123100,13390991650,22950,22950,23000,22950,139
|
|
20241122,123000,13387800950,22950,22950,23000,22950,743
|
|
20241122,122900,13370741800,23000,23000,23000,22950,414
|
|
20241122,122800,13361220000,23000,23000,23000,22950,625
|
|
20241122,122700,13346860100,23000,23000,23000,22950,2007
|
|
20241122,122600,13300728800,23000,23050,23050,23000,1623
|
|
20241122,122500,13263397350,23050,23050,23050,23000,173
|
|
20241122,122400,13259411450,23000,23000,23050,23000,3146
|
|
20241122,122300,13187051650,23000,22950,23000,22950,595
|
|
20241122,122200,13173386650,23000,22950,23000,22950,182
|
|
20241122,122100,13169207750,23000,23000,23000,22950,584
|
|
20241122,122000,13155783900,22950,22950,23000,22950,785
|
|
20241122,121900,13137766500,22950,23000,23000,22950,2513
|
|
20241122,121800,13080089850,23000,22950,23000,22950,135
|
|
20241122,121700,13076985650,22950,23000,23000,22950,337
|
|
20241122,121600,13069240250,22950,23000,23000,22950,655
|
|
20241122,121500,13054176750,23000,23000,23000,22950,3605
|
|
20241122,121400,12971263100,23000,23000,23050,23000,1041
|
|
20241122,121300,12947307900,23000,23000,23100,23000,825
|
|
20241122,121200,12928322900,23000,23000,23100,23000,671
|
|
20241122,121100,12912856450,23100,23000,23100,22950,505
|
|
20241122,121000,12901237650,23000,23100,23100,23000,1574
|
|
20241122,120900,12864983900,23100,23050,23100,23000,2558
|
|
20241122,120800,12806069550,23050,23050,23100,23050,2141
|
|
20241122,120700,12756694900,23000,22950,23150,22950,4547
|
|
20241122,120600,12651845750,22950,22950,23000,22900,602
|
|
20241122,120500,12638045150,22950,22900,23000,22900,1300
|
|
20241122,120400,12608235900,22950,22950,23000,22900,5776
|
|
20241122,120300,12475904700,22950,22950,23000,22950,5022
|
|
20241122,120200,12360649100,22950,22950,23000,22900,6620
|
|
20241122,120100,12208720750,23000,23000,23000,23000,10342
|
|
20241122,120000,11970854750,23000,23000,23050,23000,1681
|
|
20241122,115900,11932120950,23050,23000,23050,23000,445
|
|
20241122,115800,11921864300,23050,23050,23050,23000,718
|
|
20241122,115700,11905330950,23050,23050,23050,23000,185
|
|
20241122,115600,11901071850,23050,23000,23050,23000,221
|
|
20241122,115500,11895977950,23000,23050,23050,23000,265
|
|
20241122,115400,11889879250,23050,23050,23050,23000,5384
|
|
20241122,115300,11765931100,23000,23000,23050,23000,999
|
|
20241122,115200,11742926350,23000,23050,23050,23000,367
|
|
20241122,115100,11734483500,23050,23050,23050,23000,3033
|
|
20241122,115000,11664720300,23000,23050,23050,23000,3322
|
|
20241122,114900,11588303600,23050,23050,23050,23000,152
|
|
20241122,114800,11584803200,23050,23050,23050,23000,1771
|
|
20241122,114700,11543985500,23050,23050,23100,23050,634
|
|
20241122,114600,11529361300,23050,23050,23050,23000,620
|
|
20241122,114500,11515074800,23000,23000,23050,23000,187
|
|
20241122,114400,11510764900,23050,23050,23050,23000,244
|
|
20241122,114300,11505140850,23050,23100,23100,23050,1785
|
|
20241122,114200,11463987650,23100,23100,23150,23050,671
|
|
20241122,114100,11448510100,23100,23100,23150,23050,944
|
|
20241122,114000,11426695600,23100,23050,23150,23050,1015
|
|
20241122,113900,11403265100,23000,23100,23100,23000,1140
|
|
20241122,113800,11376985750,23150,23000,23150,23000,6287
|
|
20241122,113700,11231994350,23000,23050,23050,23000,2353
|
|
20241122,113600,11177807800,23050,23050,23100,23050,958
|
|
20241122,113500,11155724000,23050,23100,23100,23050,8317
|
|
20241122,113400,10964002850,23100,23150,23150,23050,2703
|
|
20241122,113300,10901614150,23100,23100,23150,23100,573
|
|
20241122,113200,10888372300,23150,23100,23150,23050,1493
|
|
20241122,113100,10853887950,23100,23150,23150,23050,518
|
|
20241122,113000,10841926550,23100,23100,23150,23100,2765
|
|
20241122,112900,10777940950,23100,23100,23150,23050,908
|
|
20241122,112800,10756966250,23100,23150,23150,23050,498
|
|
20241122,112700,10745467450,23150,23100,23150,23100,707
|
|
20241122,112600,10729133800,23150,23100,23150,23100,822
|
|
20241122,112500,10710144950,23100,23100,23150,23100,1051
|
|
20241122,112400,10685866100,23150,23050,23150,23050,8740
|
|
20241122,112300,10484340350,23050,23050,23100,23050,4000
|
|
20241122,112200,10392118700,23050,23150,23150,23050,10157
|
|
20241122,112100,10157584500,23150,23150,23150,23100,300
|
|
20241122,112000,10150642150,23150,23150,23150,23100,494
|
|
20241122,111900,10139215150,23100,23150,23150,23100,97
|
|
20241122,111800,10136970400,23150,23150,23150,23150,172
|
|
20241122,111700,10132988600,23150,23150,23200,23150,285
|
|
20241122,111600,10126389250,23150,23150,23200,23150,1287
|
|
20241122,111500,10096588450,23100,23150,23150,23100,221
|
|
20241122,111400,10091472400,23150,23150,23150,23100,546
|
|
20241122,111300,10078832700,23150,23100,23200,23100,1496
|
|
20241122,111200,10044199600,23150,23100,23150,23100,556
|
|
20241122,111100,10031355950,23100,23150,23150,23100,568
|
|
20241122,111000,10018207300,23150,23150,23150,23100,458
|
|
20241122,110900,10007605100,23150,23150,23200,23100,1952
|
|
20241122,110800,9962406600,23200,23200,23200,23150,1003
|
|
20241122,110700,9939177000,23150,23150,23200,23150,378
|
|
20241122,110600,9930422750,23150,23100,23200,23100,210
|
|
20241122,110500,9925561400,23100,23200,23200,23100,467
|
|
20241122,110400,9914746400,23200,23250,23250,23150,2952
|
|
20241122,110300,9846398900,23150,23150,23250,23150,6097
|
|
20241122,110200,9705051550,23200,23200,23200,23150,724
|
|
20241122,110100,9688255950,23200,23150,23200,23150,905
|
|
20241122,110000,9667298900,23200,23150,23200,23150,1855
|
|
20241122,105900,9624290000,23150,23200,23200,23150,932
|
|
20241122,105800,9602706900,23200,23150,23200,23150,57
|
|
20241122,105700,9601386500,23150,23200,23200,23150,1734
|
|
20241122,105600,9561167250,23150,23200,23200,23150,314
|
|
20241122,105500,9553883600,23200,23200,23200,23150,566
|
|
20241122,105400,9540758900,23200,23150,23250,23150,1983
|
|
20241122,105300,9494753450,23200,23150,23200,23150,6737
|
|
20241122,105200,9338503200,23150,23200,23200,23150,569
|
|
20241122,105100,9325329100,23150,23200,23200,23150,1715
|
|
20241122,105000,9285624250,23200,23200,23200,23150,808
|
|
20241122,104900,9266916850,23150,23200,23200,23150,166
|
|
20241122,104800,9263071950,23200,23200,23200,23150,151
|
|
20241122,104700,9259568950,23200,23150,23200,23150,971
|
|
20241122,104600,9237071300,23200,23200,23200,23150,333
|
|
20241122,104500,9229350700,23150,23200,23200,23150,370
|
|
20241122,104400,9220783350,23150,23150,23200,23100,2500
|
|
20241122,104300,9162911650,23150,23150,23150,23100,2231
|
|
20241122,104200,9111283850,23150,23150,23200,23150,907
|
|
20241122,104100,9090283400,23150,23150,23200,23150,829
|
|
20241122,104000,9071089600,23150,23150,23200,23150,400
|
|
20241122,103900,9061827450,23150,23150,23200,23150,350
|
|
20241122,103800,9053718200,23150,23200,23200,23150,1703
|
|
20241122,103700,9014225100,23150,23150,23200,23150,342
|
|
20241122,103600,9006305500,23200,23100,23200,23100,6973
|
|
20241122,103500,8844929500,23100,23200,23200,23100,2195
|
|
20241122,103400,8794099100,23150,23200,23250,23150,508
|
|
20241122,103300,8782306200,23200,23150,23250,23150,622
|
|
20241122,103200,8767877750,23200,23200,23200,23150,2908
|
|
20241122,103100,8700414000,23200,23200,23200,23150,944
|
|
20241122,103000,8678540050,23200,23200,23200,23150,833
|
|
20241122,102900,8659241550,23150,23200,23200,23150,1263
|
|
20241122,102800,8629996050,23200,23250,23250,23150,2299
|
|
20241122,102700,8576701100,23250,23200,23250,23200,56
|
|
20241122,102600,8575400450,23300,23250,23300,23250,2036
|
|
20241122,102500,8528063350,23200,23200,23250,23200,6104
|
|
20241122,102400,8386427800,23250,23200,23250,23200,515
|
|
20241122,102300,8374479050,23250,23300,23300,23200,954
|
|
20241122,102200,8352268550,23300,23250,23300,23200,4926
|
|
20241122,102100,8237744400,23300,23300,23300,23250,3041
|
|
20241122,102000,8166903450,23300,23300,23300,23250,1441
|
|
20241122,101900,8133386250,23300,23300,23300,23250,1249
|
|
20241122,101800,8104284600,23300,23300,23300,23250,4613
|
|
20241122,101700,7996806000,23300,23350,23400,23250,9201
|
|
20241122,101600,7782362100,23350,23350,23400,23300,17857
|
|
20241122,101500,7365110350,23350,23300,23350,23250,13904
|
|
20241122,101400,7041141200,23300,23250,23300,23200,3271
|
|
20241122,101300,6965073650,23250,23250,23250,23200,1857
|
|
20241122,101200,6921936600,23250,23250,23250,23200,6233
|
|
20241122,101100,6777031600,23250,23250,23300,23200,8201
|
|
20241122,101000,6586356000,23250,23200,23250,23200,2318
|
|
20241122,100900,6532529600,23200,23250,23250,23200,3532
|
|
20241122,100800,6450421750,23200,23250,23250,23200,677
|
|
20241122,100700,6434696850,23200,23250,23250,23200,596
|
|
20241122,100600,6420866400,23250,23250,23250,23200,3803
|
|
20241122,100500,6332455450,23250,23250,23250,23200,476
|
|
20241122,100400,6321394100,23250,23200,23250,23200,349
|
|
20241122,100300,6313292200,23250,23200,23250,23200,1686
|
|
20241122,100200,6274176150,23200,23200,23200,23150,3301
|
|
20241122,100100,6197686700,23200,23200,23200,23150,1661
|
|
20241122,100000,6159171250,23200,23150,23200,23150,2852
|
|
20241122,095900,6093100700,23150,23200,23250,23150,5373
|
|
20241122,095800,5968521950,23200,23250,23250,23200,2781
|
|
20241122,095700,5903972300,23250,23250,23250,23200,2199
|
|
20241122,095600,5852846500,23250,23150,23250,23150,14643
|
|
20241122,095500,5513135600,23150,23200,23200,23150,2139
|
|
20241122,095400,5463584200,23200,23150,23200,23150,1132
|
|
20241122,095300,5437350000,23150,23150,23200,23150,1246
|
|
20241122,095200,5408498000,23150,23200,23200,23150,405
|
|
20241122,095100,5399120250,23200,23150,23200,23150,538
|
|
20241122,095000,5386662950,23200,23200,23200,23100,975
|
|
20241122,094900,5364091900,23200,23150,23200,23150,900
|
|
20241122,094800,5343239450,23200,23150,23200,23150,454
|
|
20241122,094700,5332712100,23200,23150,23200,23150,176
|
|
20241122,094600,5328635150,23200,23150,23200,23150,6899
|
|
20241122,094500,5168904000,23150,23100,23150,23100,1738
|
|
20241122,094400,5128741550,23150,23100,23150,23100,1354
|
|
20241122,094300,5097450800,23100,23150,23150,23100,1314
|
|
20241122,094200,5067092700,23150,23150,23150,23100,2433
|
|
20241122,094100,5010876050,23150,23150,23150,23100,1683
|
|
20241122,094000,4971992550,23100,23150,23150,23100,2052
|
|
20241122,093900,4924549950,23150,23100,23150,23100,7533
|
|
20241122,093800,4750190800,23150,23100,23150,23100,1140
|
|
20241122,093700,4723830650,23100,23150,23150,23100,342
|
|
20241122,093600,4715919100,23150,23150,23200,23100,4332
|
|
20241122,093500,4615643400,23200,23150,23200,23100,1343
|
|
20241122,093400,4584564900,23200,23100,23200,23100,1759
|
|
20241122,093300,4543901800,23150,23150,23200,23100,2389
|
|
20241122,093200,4488607650,23150,23200,23200,23100,1692
|
|
20241122,093100,4449422600,23200,23250,23250,23200,1003
|
|
20241122,093000,4426147900,23250,23100,23250,23050,16265
|
|
20241122,092900,4049249250,23050,23050,23100,23000,5431
|
|
20241122,092800,3924106950,23050,23100,23150,23050,4752
|
|
20241122,092700,3814478300,23150,23100,23150,23050,2035
|
|
20241122,092600,3767471900,23150,23100,23150,23050,1209
|
|
20241122,092500,3739546050,23150,23100,23150,23100,1224
|
|
20241122,092400,3711224450,23150,23100,23150,23050,1452
|
|
20241122,092300,3677680600,23100,23050,23150,23050,2099
|
|
20241122,092200,3629196300,23100,23100,23150,23000,3455
|
|
20241122,092100,3549435300,23100,23100,23150,23050,2966
|
|
20241122,092000,3480976250,23050,23150,23150,23050,3473
|
|
20241122,091900,3400774550,23150,23200,23250,23150,2321
|
|
20241122,091800,3346996200,23200,23100,23250,23100,10598
|
|
20241122,091700,3101393900,23100,23100,23150,23100,4812
|
|
20241122,091600,2990222100,23100,23150,23150,23100,4679
|
|
20241122,091500,2882068350,23150,23150,23200,23150,4887
|
|
20241122,091400,2768873650,23200,23200,23200,23150,1928
|
|
20241122,091300,2724150100,23200,23200,23250,23150,3199
|
|
20241122,091200,2649942050,23200,23150,23200,23100,14092
|
|
20241122,091100,2323686550,23150,23250,23250,23100,12601
|
|
20241122,091000,2031477800,23250,23200,23300,23200,17505
|
|
20241122,090900,1624541600,23150,23100,23250,23100,9776
|
|
20241122,090800,1397829100,23150,23100,23150,23050,5760
|
|
20241122,090700,1264893850,23100,23050,23100,23000,4284
|
|
20241122,090600,1166076250,23050,23000,23050,23000,4774
|
|
20241122,090500,1056173300,23050,23100,23100,23000,4109
|
|
20241122,090400,961453050,23100,23100,23100,23050,3474
|
|
20241122,090300,881313200,23050,22900,23100,22900,6463
|
|
20241122,090200,732584600,22900,23100,23100,22900,11208
|
|
20241122,090100,474574950,23100,23100,23150,23050,8384
|
|
20241122,090000,280883000,23100,23000,23100,23000,12134
|