577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,183400,3438886700,23000,23000,23000,23000,2665
|
|
20241115,183300,3438886700,23000,23000,23000,23000,0
|
|
20241115,183200,3438886700,23000,23000,23000,23000,0
|
|
20241115,183100,3438886700,23000,23000,23000,23000,0
|
|
20241115,183000,3438886700,23000,23000,23000,23000,0
|
|
20241115,182900,3438886700,23000,23000,23000,23000,0
|
|
20241115,182800,3438886700,23000,23000,23000,23000,0
|
|
20241115,182700,3438886700,23000,23000,23000,23000,0
|
|
20241115,182600,3438886700,23000,23000,23000,23000,0
|
|
20241115,182500,3438886700,23000,23000,23000,23000,0
|
|
20241115,182400,3438886700,23000,23000,23000,23000,0
|
|
20241115,182300,3438886700,23000,23000,23000,23000,0
|
|
20241115,182200,3438886700,23000,23000,23000,23000,0
|
|
20241115,182100,3438886700,23000,23000,23000,23000,0
|
|
20241115,182000,3438886700,23000,23000,23000,23000,0
|
|
20241115,181900,3438886700,23000,23000,23000,23000,0
|
|
20241115,181800,3438886700,23000,23000,23000,23000,0
|
|
20241115,181700,3438886700,23000,23000,23000,23000,0
|
|
20241115,181600,3438886700,23000,23000,23000,23000,0
|
|
20241115,181500,3438886700,23000,23000,23000,23000,0
|
|
20241115,181400,3438886700,23000,23000,23000,23000,0
|
|
20241115,181300,3438886700,23000,23000,23000,23000,0
|
|
20241115,181200,3438886700,23000,23000,23000,23000,0
|
|
20241115,181100,3438886700,23000,23000,23000,23000,0
|
|
20241115,181000,3438886700,23000,23000,23000,23000,0
|
|
20241115,180900,3438886700,23000,23000,23000,23000,0
|
|
20241115,180800,3438886700,23000,23000,23000,23000,0
|
|
20241115,180700,3438886700,23000,23000,23000,23000,0
|
|
20241115,180600,3438886700,23000,23000,23000,23000,0
|
|
20241115,180500,3438886700,23000,23000,23000,23000,0
|
|
20241115,180400,3438886700,23000,23000,23000,23000,2665
|
|
20241115,180300,3438886700,23000,23000,23000,23000,0
|
|
20241115,180200,3438886700,23000,23000,23000,23000,0
|
|
20241115,180100,3438886700,23000,23000,23000,23000,0
|
|
20241115,180000,3438886700,23000,23000,23000,23000,0
|
|
20241115,175900,3438886700,23000,23000,23000,23000,0
|
|
20241115,175800,3438886700,23000,23000,23000,23000,0
|
|
20241115,175700,3438886700,23000,23000,23000,23000,0
|
|
20241115,175600,3438886700,23000,23000,23000,23000,0
|
|
20241115,175500,3438886700,23000,23000,23000,23000,0
|
|
20241115,175400,3438886700,23000,23000,23000,23000,0
|
|
20241115,175300,3438886700,23000,23000,23000,23000,0
|
|
20241115,175200,3438886700,23000,23000,23000,23000,0
|
|
20241115,175100,3438886700,23000,23000,23000,23000,0
|
|
20241115,175000,3438886700,23000,23000,23000,23000,0
|
|
20241115,174900,3438886700,23000,23000,23000,23000,0
|
|
20241115,174800,3438886700,23000,23000,23000,23000,0
|
|
20241115,174700,3438886700,23000,23000,23000,23000,0
|
|
20241115,174600,3438886700,23000,23000,23000,23000,0
|
|
20241115,174500,3438886700,23000,23000,23000,23000,0
|
|
20241115,174400,3438886700,23000,23000,23000,23000,0
|
|
20241115,174300,3438886700,23000,23000,23000,23000,0
|
|
20241115,174200,3438886700,23000,23000,23000,23000,0
|
|
20241115,174100,3438886700,23000,23000,23000,23000,0
|
|
20241115,174000,3438886700,23000,23000,23000,23000,0
|
|
20241115,173900,3438886700,23000,23000,23000,23000,0
|
|
20241115,173800,3438886700,23000,23000,23000,23000,0
|
|
20241115,173700,3438886700,23000,23000,23000,23000,0
|
|
20241115,173600,3438886700,23000,23000,23000,23000,0
|
|
20241115,173500,3438886700,23000,23000,23000,23000,0
|
|
20241115,173400,3438886700,23000,23000,23000,23000,2665
|
|
20241115,173300,3438886700,23000,23000,23000,23000,0
|
|
20241115,173200,3438886700,23000,23000,23000,23000,0
|
|
20241115,173100,3438886700,23000,23000,23000,23000,0
|
|
20241115,173000,3438886700,23000,23000,23000,23000,0
|
|
20241115,172900,3438886700,23000,23000,23000,23000,0
|
|
20241115,172800,3438886700,23000,23000,23000,23000,0
|
|
20241115,172700,3438886700,23000,23000,23000,23000,0
|
|
20241115,172600,3438886700,23000,23000,23000,23000,0
|
|
20241115,172500,3438886700,23000,23000,23000,23000,0
|
|
20241115,172400,3438886700,23000,23000,23000,23000,0
|
|
20241115,172300,3438886700,23000,23000,23000,23000,0
|
|
20241115,172200,3438886700,23000,23000,23000,23000,0
|
|
20241115,172100,3438886700,23000,23000,23000,23000,0
|
|
20241115,172000,3438886700,23000,23000,23000,23000,0
|
|
20241115,171900,3438886700,23000,23000,23000,23000,0
|
|
20241115,171800,3438886700,23000,23000,23000,23000,0
|
|
20241115,171700,3438886700,23000,23000,23000,23000,0
|
|
20241115,171600,3438886700,23000,23000,23000,23000,0
|
|
20241115,171500,3438886700,23000,23000,23000,23000,0
|
|
20241115,171400,3438886700,23000,23000,23000,23000,0
|
|
20241115,171300,3438886700,23000,23000,23000,23000,0
|
|
20241115,171200,3438886700,23000,23000,23000,23000,0
|
|
20241115,171100,3438886700,23000,23000,23000,23000,0
|
|
20241115,171000,3438886700,23000,23000,23000,23000,0
|
|
20241115,170900,3438886700,23000,23000,23000,23000,0
|
|
20241115,170800,3438886700,23000,23000,23000,23000,0
|
|
20241115,170700,3438886700,23000,23000,23000,23000,0
|
|
20241115,170600,3438886700,23000,23000,23000,23000,0
|
|
20241115,170500,3438886700,23000,23000,23000,23000,0
|
|
20241115,170400,3438886700,23000,23000,23000,23000,2665
|
|
20241115,170300,3438886700,23000,23000,23000,23000,0
|
|
20241115,170200,3438886700,23000,23000,23000,23000,0
|
|
20241115,170100,3438886700,23000,23000,23000,23000,0
|
|
20241115,170000,3438886700,23000,23000,23000,23000,0
|
|
20241115,165900,3438886700,23000,23000,23000,23000,0
|
|
20241115,165800,3438886700,23000,23000,23000,23000,0
|
|
20241115,165700,3438886700,23000,23000,23000,23000,0
|
|
20241115,165600,3438886700,23000,23000,23000,23000,0
|
|
20241115,165500,3438886700,23000,23000,23000,23000,0
|
|
20241115,165400,3438886700,23000,23000,23000,23000,0
|
|
20241115,165300,3438886700,23000,23000,23000,23000,0
|
|
20241115,165200,3438886700,23000,23000,23000,23000,0
|
|
20241115,165100,3438886700,23000,23000,23000,23000,0
|
|
20241115,165000,3438886700,23000,23000,23000,23000,0
|
|
20241115,164900,3438886700,23000,23000,23000,23000,0
|
|
20241115,164800,3438886700,23000,23000,23000,23000,0
|
|
20241115,164700,3438886700,23000,23000,23000,23000,0
|
|
20241115,164600,3438886700,23000,23000,23000,23000,0
|
|
20241115,164500,3438886700,23000,23000,23000,23000,0
|
|
20241115,164400,3438886700,23000,23000,23000,23000,0
|
|
20241115,164300,3438886700,23000,23000,23000,23000,0
|
|
20241115,164200,3438886700,23000,23000,23000,23000,0
|
|
20241115,164100,3438886700,23000,23000,23000,23000,0
|
|
20241115,164000,3438886700,23000,23000,23000,23000,0
|
|
20241115,163900,3438886700,23000,23000,23000,23000,0
|
|
20241115,163800,3438886700,23000,23000,23000,23000,0
|
|
20241115,163700,3438886700,23000,23000,23000,23000,0
|
|
20241115,163600,3438886700,23000,23000,23000,23000,0
|
|
20241115,163500,3438886700,23000,23000,23000,23000,0
|
|
20241115,163400,3438886700,23000,23000,23000,23000,2665
|
|
20241115,163300,3438886700,23000,23000,23000,23000,0
|
|
20241115,163200,3438886700,23000,23000,23000,23000,0
|
|
20241115,163100,3438886700,23000,23000,23000,23000,0
|
|
20241115,163000,3438886700,23000,23000,23000,23000,0
|
|
20241115,162900,3438886700,23000,23000,23000,23000,0
|
|
20241115,162800,3438886700,23000,23000,23000,23000,0
|
|
20241115,162700,3438886700,23000,23000,23000,23000,0
|
|
20241115,162600,3438886700,23000,23000,23000,23000,0
|
|
20241115,162500,3438886700,23000,23000,23000,23000,0
|
|
20241115,162400,3438886700,23000,23000,23000,23000,0
|
|
20241115,162300,3438886700,23000,23000,23000,23000,0
|
|
20241115,162200,3438886700,23000,23000,23000,23000,0
|
|
20241115,162100,3438886700,23000,23000,23000,23000,0
|
|
20241115,162000,3438886700,23000,23000,23000,23000,0
|
|
20241115,161900,3438886700,23000,23000,23000,23000,0
|
|
20241115,161800,3438886700,23000,23000,23000,23000,0
|
|
20241115,161700,3438886700,23000,23000,23000,23000,0
|
|
20241115,161600,3438886700,23000,23000,23000,23000,0
|
|
20241115,161500,3438886700,23000,23000,23000,23000,0
|
|
20241115,161400,3438886700,23000,23000,23000,23000,0
|
|
20241115,161300,3438886700,23000,23000,23000,23000,0
|
|
20241115,161200,3438886700,23000,23000,23000,23000,0
|
|
20241115,161100,3438886700,23000,23000,23000,23000,0
|
|
20241115,161000,3438886700,23000,23000,23000,23000,0
|
|
20241115,160900,3438886700,23000,23000,23000,23000,0
|
|
20241115,160800,3438886700,23000,23000,23000,23000,0
|
|
20241115,160700,3438886700,23000,23000,23000,23000,0
|
|
20241115,160600,3438886700,23000,23000,23000,23000,0
|
|
20241115,160500,3438886700,23000,23000,23000,23000,0
|
|
20241115,160400,3438886700,23000,23000,23000,23000,2665
|
|
20241115,160300,3438886700,23000,23000,23000,23000,0
|
|
20241115,160200,3438886700,23000,23000,23000,23000,0
|
|
20241115,160100,3438886700,23000,23000,23000,23000,0
|
|
20241115,160000,3438886700,23000,23000,23000,23000,0
|
|
20241115,155900,3438886700,23000,23000,23000,23000,0
|
|
20241115,155800,3438886700,23000,23000,23000,23000,0
|
|
20241115,155700,3438886700,23000,23000,23000,23000,0
|
|
20241115,155600,3438886700,23000,23000,23000,23000,0
|
|
20241115,155500,3438886700,23000,23000,23000,23000,0
|
|
20241115,155400,3438886700,23000,23000,23000,23000,0
|
|
20241115,155300,3438886700,23000,23000,23000,23000,0
|
|
20241115,155200,3438886700,23000,23000,23000,23000,0
|
|
20241115,155100,3438886700,23000,23000,23000,23000,0
|
|
20241115,155000,3438886700,23000,23000,23000,23000,0
|
|
20241115,154900,3438886700,23000,23000,23000,23000,0
|
|
20241115,154800,3438886700,23000,23000,23000,23000,0
|
|
20241115,154700,3438886700,23000,23000,23000,23000,0
|
|
20241115,154600,3438886700,23000,23000,23000,23000,0
|
|
20241115,154500,3438886700,23000,23000,23000,23000,0
|
|
20241115,154400,3438886700,23000,23000,23000,23000,0
|
|
20241115,154300,3438886700,23000,23000,23000,23000,0
|
|
20241115,154200,3438886700,23000,23000,23000,23000,0
|
|
20241115,154100,3438886700,23000,23000,23000,23000,0
|
|
20241115,154000,3438886700,23000,23000,23000,23000,0
|
|
20241115,153900,3438886700,23000,23000,23000,23000,0
|
|
20241115,153800,3438886700,23000,23000,23000,23000,0
|
|
20241115,153700,3438886700,23000,23000,23000,23000,0
|
|
20241115,153600,3438886700,23000,23000,23000,23000,0
|
|
20241115,153500,3438886700,23000,23000,23000,23000,0
|
|
20241115,153400,3438886700,23000,23000,23000,23000,2665
|
|
20241115,153300,3438886700,23000,23000,23000,23000,0
|
|
20241115,153200,3438886700,23000,23000,23000,23000,0
|
|
20241115,153100,3438886700,23000,23000,23000,23000,0
|
|
20241115,153000,3438886700,23000,23000,23000,23000,2665
|
|
20241115,152900,3377591700,23000,23000,23000,23000,0
|
|
20241115,152800,3377591700,23000,23000,23000,23000,0
|
|
20241115,152700,3377591700,23000,23000,23000,23000,0
|
|
20241115,152600,3377591700,23000,23000,23000,23000,0
|
|
20241115,152500,3377591700,23000,23000,23000,23000,0
|
|
20241115,152400,3377591700,23000,23000,23000,23000,0
|
|
20241115,152300,3377591700,23000,23000,23000,23000,0
|
|
20241115,152200,3377591700,23000,23000,23000,23000,0
|
|
20241115,152100,3377591700,23000,23000,23000,23000,0
|
|
20241115,152000,3377591700,23000,23000,23000,23000,0
|
|
20241115,151900,3377591700,23000,23200,23250,23000,1309
|
|
20241115,151800,3347424700,23200,23200,23250,23100,763
|
|
20241115,151700,3329722400,23250,23100,23250,23100,201
|
|
20241115,151600,3325063400,23150,23150,23250,23150,976
|
|
20241115,151500,3302419000,23200,23250,23300,23150,1276
|
|
20241115,151400,3272832550,23300,23300,23400,23250,438
|
|
20241115,151300,3262632300,23350,23150,23350,23150,138
|
|
20241115,151200,3259411600,23350,23150,23350,23100,1341
|
|
20241115,151100,3228211350,23150,23200,23250,23050,220
|
|
20241115,151000,3223117350,23200,23050,23250,23050,1680
|
|
20241115,150900,3184174550,23100,23200,23200,23100,265
|
|
20241115,150800,3178049600,23200,23250,23250,23100,271
|
|
20241115,150700,3171786100,23250,23250,23300,23100,451
|
|
20241115,150600,3161342200,23300,23350,23350,22900,1919
|
|
20241115,150500,3117071500,23350,23400,23450,23150,669
|
|
20241115,150400,3101533900,23400,23300,23400,23250,294
|
|
20241115,150300,3094677200,23350,23350,23350,23200,7309
|
|
20241115,150200,2924731600,23350,23500,23500,23250,3120
|
|
20241115,150100,2851957400,23500,23500,23500,23500,27
|
|
20241115,150000,2851322900,23500,23550,23550,23450,155
|
|
20241115,145900,2847676600,23550,23500,23550,23500,363
|
|
20241115,145800,2839144650,23500,23500,23500,23450,274
|
|
20241115,145700,2832711200,23500,23500,23500,23450,57
|
|
20241115,145600,2831372500,23500,23500,23500,23450,184
|
|
20241115,145500,2827050050,23500,23450,23500,23450,123
|
|
20241115,145400,2824160800,23450,23500,23500,23450,341
|
|
20241115,145300,2816163950,23500,23500,23500,23450,143
|
|
20241115,145200,2812803500,23500,23500,23500,23450,115
|
|
20241115,145100,2810101500,23500,23500,23500,23450,25
|
|
20241115,145000,2809514450,23500,23450,23500,23450,190
|
|
20241115,144900,2805051500,23450,23550,23550,23450,100
|
|
20241115,144800,2802701900,23500,23550,23550,23450,208
|
|
20241115,144700,2797814500,23550,23550,23550,23500,158
|
|
20241115,144600,2794095100,23550,23600,23600,23550,76
|
|
20241115,144500,2792304750,23600,23500,23600,23500,166
|
|
20241115,144400,2788402550,23500,23550,23600,23400,216
|
|
20241115,144300,2783322050,23500,23500,23600,23500,135
|
|
20241115,144200,2780143500,23600,23550,23600,23550,136
|
|
20241115,144100,2776934300,23550,23500,23550,23500,48
|
|
20241115,144000,2775804350,23550,23500,23550,23400,344
|
|
20241115,143900,2767724900,23500,23550,23550,23500,213
|
|
20241115,143800,2762713900,23550,23550,23550,23500,364
|
|
20241115,143700,2754142200,23550,23550,23550,23550,253
|
|
20241115,143600,2748184050,23550,23550,23550,23500,39
|
|
20241115,143500,2747266100,23550,23550,23550,23550,428
|
|
20241115,143400,2737186700,23550,23550,23550,23450,203
|
|
20241115,143300,2732414300,23550,23600,23600,23500,125
|
|
20241115,143200,2729470750,23600,23600,23600,23500,471
|
|
20241115,143100,2718356950,23600,23600,23600,23600,122
|
|
20241115,143000,2715477750,23600,23550,23600,23550,125
|
|
20241115,142900,2712533850,23500,23650,23700,23300,875
|
|
20241115,142800,2692020200,23650,23700,23700,23650,26
|
|
20241115,142700,2691404950,23700,23700,23700,23500,445
|
|
20241115,142600,2680898900,23700,23450,23700,23450,1577
|
|
20241115,142500,2643811100,23450,23400,23450,23400,28
|
|
20241115,142400,2643155000,23450,23400,23450,23350,1384
|
|
20241115,142300,2610742650,23400,23400,23400,23400,117
|
|
20241115,142200,2608004850,23400,23350,23400,23350,67
|
|
20241115,142100,2606439350,23400,23400,23400,23300,257
|
|
20241115,142000,2600430950,23400,23400,23400,23250,43
|
|
20241115,141900,2599425050,23400,23400,23400,23200,655
|
|
20241115,141800,2584162700,23300,23400,23400,23300,249
|
|
20241115,141700,2578344750,23400,23350,23400,23300,37
|
|
20241115,141600,2577480700,23350,23400,23400,23350,150
|
|
20241115,141500,2573972650,23400,23350,23400,23250,1318
|
|
20241115,141400,2543222750,23350,23350,23350,23250,267
|
|
20241115,141300,2536999050,23350,23350,23350,23250,157
|
|
20241115,141200,2533334500,23350,23350,23350,23300,225
|
|
20241115,141100,2528086450,23350,23250,23350,23250,43
|
|
20241115,141000,2527083500,23350,23300,23350,23300,36
|
|
20241115,140900,2526243400,23200,23350,23350,23150,107
|
|
20241115,140800,2523763800,23200,23350,23350,23200,270
|
|
20241115,140700,2517487500,23350,23250,23350,23250,95
|
|
20241115,140600,2515273400,23250,23350,23350,23200,334
|
|
20241115,140500,2507504000,23350,23150,23350,23150,453
|
|
20241115,140400,2497006450,23400,23300,23450,23300,41
|
|
20241115,140300,2496050500,23300,23400,23450,23150,3182
|
|
20241115,140200,2421871250,23400,23350,23400,23350,218
|
|
20241115,140100,2416779050,23350,23350,23350,23350,6
|
|
20241115,140000,2416638950,23350,23400,23400,23300,87
|
|
20241115,135900,2414607450,23350,23400,23400,23350,159
|
|
20241115,135800,2410893000,23400,23400,23400,23400,22
|
|
20241115,135700,2410378200,23400,23450,23450,23350,60
|
|
20241115,135600,2408975050,23450,23400,23450,23200,1288
|
|
20241115,135500,2378925350,23400,23450,23450,23400,39
|
|
20241115,135400,2378011950,23450,23450,23450,23450,37
|
|
20241115,135300,2377144300,23400,23400,23450,23400,117
|
|
20241115,135200,2374405850,23300,23450,23450,23300,2883
|
|
20241115,135100,2307130300,23500,23450,23500,23450,113
|
|
20241115,135000,2304479100,23400,23450,23450,23400,39
|
|
20241115,134900,2303565650,23450,23350,23450,23350,68
|
|
20241115,134800,2301973350,23450,23450,23450,23450,9
|
|
20241115,134700,2301762300,23500,23450,23500,23400,534
|
|
20241115,134600,2289260900,23500,23450,23500,23450,125
|
|
20241115,134500,2286329150,23400,23400,23400,23350,293
|
|
20241115,134400,2279477750,23400,23350,23400,23300,427
|
|
20241115,134300,2269517350,23350,23400,23450,23350,422
|
|
20241115,134200,2259648800,23450,23450,23500,23450,46
|
|
20241115,134100,2258569750,23450,23500,23500,23400,132
|
|
20241115,134000,2255473750,23500,23500,23500,23500,5
|
|
20241115,133900,2255356250,23450,23550,23550,23450,92
|
|
20241115,133800,2253194200,23550,23500,23550,23450,188
|
|
20241115,133700,2248774750,23500,23500,23500,23500,60
|
|
20241115,133600,2247364750,23550,23550,23550,23550,96
|
|
20241115,133500,2245103950,23550,23500,23550,23500,183
|
|
20241115,133400,2240801800,23500,23450,23500,23450,119
|
|
20241115,133300,2238007500,23500,23500,23500,23450,57
|
|
20241115,133200,2236669250,23500,23450,23500,23450,117
|
|
20241115,133100,2233924500,23450,23450,23450,23350,330
|
|
20241115,133000,2226211700,23450,23500,23500,23450,161
|
|
20241115,132900,2222430100,23400,23500,23500,23400,684
|
|
20241115,132800,2206419200,23500,23500,23500,23500,74
|
|
20241115,132700,2204680200,23450,23600,23600,23450,383
|
|
20241115,132600,2195674600,23600,23550,23600,23550,149
|
|
20241115,132500,2192160950,23600,23600,23600,23550,161
|
|
20241115,132400,2188364150,23600,23600,23600,23600,11
|
|
20241115,132300,2188104550,23600,23600,23600,23550,214
|
|
20241115,132200,2183060250,23600,23600,23600,23600,26
|
|
20241115,132100,2182446650,23600,23600,23600,23500,112
|
|
20241115,132000,2179810050,23600,23550,23600,23550,402
|
|
20241115,131900,2170342350,23600,23500,23600,23500,213
|
|
20241115,131800,2165322550,23550,23500,23600,23500,27
|
|
20241115,131700,2164686750,23550,23600,23650,23450,2644
|
|
20241115,131600,2102507850,23650,23650,23650,23650,32
|
|
20241115,131500,2101751050,23650,23650,23650,23600,249
|
|
20241115,131400,2095869950,23650,23700,23700,23650,89
|
|
20241115,131300,2093764900,23700,23750,23750,23700,142
|
|
20241115,131200,2090399000,23750,23750,23750,23700,189
|
|
20241115,131100,2085915050,23750,23750,23750,23750,27
|
|
20241115,131000,2085273800,23700,23700,23750,23700,285
|
|
20241115,130900,2078514950,23750,23700,23750,23700,25
|
|
20241115,130800,2077921450,23700,23700,23750,23650,187
|
|
20241115,130700,2073494300,23700,23700,23700,23700,0
|
|
20241115,130600,2073494300,23700,23650,23700,23650,262
|
|
20241115,130500,2067287500,23650,23650,23650,23650,68
|
|
20241115,130400,2065679300,23650,23650,23650,23650,107
|
|
20241115,130300,2063148750,23650,23650,23650,23650,63
|
|
20241115,130200,2061658800,23600,23600,23600,23600,286
|
|
20241115,130100,2054909200,23600,23650,23650,23600,236
|
|
20241115,130000,2049333900,23650,23650,23700,23600,286
|
|
20241115,125900,2042567800,23650,23650,23650,23650,79
|
|
20241115,125800,2040699450,23650,23650,23700,23650,191
|
|
20241115,125700,2036179650,23700,23650,23700,23650,202
|
|
20241115,125600,2031397700,23600,23650,23650,23600,23
|
|
20241115,125500,2030854400,23600,23700,23700,23600,136
|
|
20241115,125400,2027637550,23700,23700,23700,23650,40
|
|
20241115,125300,2026690450,23650,23700,23700,23650,158
|
|
20241115,125200,2022946500,23700,23700,23750,23700,138
|
|
20241115,125100,2019675850,23700,23700,23700,23700,99
|
|
20241115,125000,2017329550,23650,23650,23700,23650,237
|
|
20241115,124900,2011719600,23650,23650,23650,23650,72
|
|
20241115,124800,2010016800,23700,23650,23700,23650,99
|
|
20241115,124700,2007670700,23650,23700,23700,23650,216
|
|
20241115,124600,2002554750,23650,23700,23700,23650,114
|
|
20241115,124500,1999854250,23700,23700,23700,23650,45
|
|
20241115,124400,1998787850,23650,23650,23700,23650,299
|
|
20241115,124300,1991712950,23650,23650,23650,23600,54
|
|
20241115,124200,1990437150,23650,23650,23650,23650,196
|
|
20241115,124100,1985801750,23600,23650,23650,23600,18
|
|
20241115,124000,1985376700,23650,23700,23700,23650,210
|
|
20241115,123900,1980409450,23650,23650,23650,23650,75
|
|
20241115,123800,1978635700,23600,23600,23600,23600,84
|
|
20241115,123700,1976653300,23550,23500,23600,23500,392
|
|
20241115,123600,1967414300,23550,23500,23550,23500,118
|
|
20241115,123500,1964638800,23450,23600,23600,23450,820
|
|
20241115,123400,1945378250,23600,23600,23650,23600,37
|
|
20241115,123300,1944504350,23600,23650,23650,23600,283
|
|
20241115,123200,1937817650,23600,23650,23650,23600,257
|
|
20241115,123100,1931740750,23650,23650,23650,23600,50
|
|
20241115,123000,1930558950,23650,23600,23650,23600,28
|
|
20241115,122900,1929897250,23600,23650,23650,23600,343
|
|
20241115,122800,1921800800,23650,23700,23700,23650,487
|
|
20241115,122700,1910277400,23700,23700,23700,23700,61
|
|
20241115,122600,1908831700,23650,23700,23700,23650,40
|
|
20241115,122500,1907884350,23700,23700,23700,23650,486
|
|
20241115,122400,1896366800,23700,23650,23700,23650,95
|
|
20241115,122300,1894118950,23700,23650,23700,23650,134
|
|
20241115,122200,1890948600,23650,23650,23650,23600,187
|
|
20241115,122100,1886527800,23650,23650,23650,23650,64
|
|
20241115,122000,1885014200,23650,23650,23650,23600,177
|
|
20241115,121900,1880828800,23650,23600,23650,23600,68
|
|
20241115,121800,1879221350,23600,23650,23650,23600,216
|
|
20241115,121700,1874121750,23650,23650,23650,23600,61
|
|
20241115,121600,1872679800,23650,23650,23650,23650,115
|
|
20241115,121500,1869960050,23650,23650,23700,23650,53
|
|
20241115,121400,1868704900,23650,23650,23650,23600,73
|
|
20241115,121300,1866979850,23650,23650,23650,23600,252
|
|
20241115,121200,1861030700,23650,23600,23650,23600,362
|
|
20241115,121100,1852486000,23600,23600,23600,23550,33
|
|
20241115,121000,1851707850,23600,23500,23600,23500,118
|
|
20241115,120900,1848929000,23550,23550,23550,23550,39
|
|
20241115,120800,1848010550,23550,23550,23550,23500,40
|
|
20241115,120700,1847069200,23550,23500,23600,23500,792
|
|
20241115,120600,1828418500,23550,23600,23600,23550,297
|
|
20241115,120500,1821423350,23600,23600,23600,23550,28
|
|
20241115,120400,1820763200,23600,23600,23600,23550,137
|
|
20241115,120300,1817530700,23600,23600,23600,23600,338
|
|
20241115,120200,1809553900,23600,23600,23600,23550,71
|
|
20241115,120100,1807878950,23600,23600,23600,23550,158
|
|
20241115,120000,1804150200,23600,23600,23600,23550,120
|
|
20241115,115900,1801321600,23550,23650,23650,23550,66
|
|
20241115,115800,1799762800,23550,23600,23650,23550,88
|
|
20241115,115700,1797685350,23700,23650,23700,23650,23
|
|
20241115,115600,1797140500,23650,23750,23750,23600,356
|
|
20241115,115500,1788736150,23650,23600,23650,23600,242
|
|
20241115,115400,1783016350,23750,23700,23750,23700,37
|
|
20241115,115300,1782138300,23750,23750,23800,23600,428
|
|
20241115,115200,1771983600,23750,23800,23800,23650,131
|
|
20241115,115100,1768880550,23800,23650,23800,23650,544
|
|
20241115,115000,1755947050,23600,23600,23600,23550,343
|
|
20241115,114900,1747852900,23600,23550,23600,23550,137
|
|
20241115,114800,1744625350,23600,23650,23650,23600,82
|
|
20241115,114700,1742687900,23650,23600,23650,23600,653
|
|
20241115,114600,1727276550,23650,23650,23750,23650,182
|
|
20241115,114500,1722963300,23700,23700,23750,23650,215
|
|
20241115,114400,1717865950,23650,23750,23750,23650,583
|
|
20241115,114300,1704026500,23750,23700,23750,23650,193
|
|
20241115,114200,1699454750,23750,23750,23750,23650,85
|
|
20241115,114100,1697441200,23600,23700,23750,23600,674
|
|
20241115,114000,1681468650,23700,23600,23700,23600,594
|
|
20241115,113900,1667415950,23650,23650,23650,23650,40
|
|
20241115,113800,1666469950,23650,23650,23650,23600,70
|
|
20241115,113700,1664815150,23650,23600,23650,23600,226
|
|
20241115,113600,1659478500,23550,23600,23600,23550,108
|
|
20241115,113500,1656932150,23600,23600,23600,23550,68
|
|
20241115,113400,1655328000,23600,23600,23600,23550,58
|
|
20241115,113300,1653959600,23550,23600,23600,23550,189
|
|
20241115,113200,1649499850,23600,23600,23600,23550,79
|
|
20241115,113100,1647636100,23600,23600,23600,23600,65
|
|
20241115,113000,1646102100,23550,23600,23600,23550,95
|
|
20241115,112900,1643860800,23600,23650,23650,23550,520
|
|
20241115,112800,1631588950,23650,23600,23650,23600,216
|
|
20241115,112700,1626491150,23600,23600,23650,23500,613
|
|
20241115,112600,1612023250,23600,23500,23600,23500,266
|
|
20241115,112500,1605755000,23500,23450,23500,23450,95
|
|
20241115,112400,1603526750,23450,23450,23500,23450,109
|
|
20241115,112300,1600967750,23450,23400,23450,23350,277
|
|
20241115,112200,1594481850,23350,23350,23400,23350,263
|
|
20241115,112100,1588340300,23300,23350,23350,23300,89
|
|
20241115,112000,1586263900,23350,23500,23500,23300,392
|
|
20241115,111900,1577105500,23550,23550,23550,23550,10
|
|
20241115,111800,1576870000,23450,23650,23650,23450,696
|
|
20241115,111700,1560520600,23550,23700,23700,23550,253
|
|
20241115,111600,1554561700,23700,23700,23750,23600,1377
|
|
20241115,111500,1521891950,23600,23750,23750,23600,880
|
|
20241115,111400,1501010650,23750,23600,23800,23500,2165
|
|
20241115,111300,1449712050,23550,23450,23550,23450,388
|
|
20241115,111200,1440598700,23450,23400,23450,23400,183
|
|
20241115,111100,1436313000,23400,23400,23450,23300,514
|
|
20241115,111000,1424310100,23450,23400,23550,23400,238
|
|
20241115,110900,1418728100,23500,23500,23500,23450,1502
|
|
20241115,110800,1383460400,23450,23450,23500,23400,809
|
|
20241115,110700,1364482750,23400,23400,23400,23400,25
|
|
20241115,110600,1363897750,23400,23450,23450,23400,481
|
|
20241115,110500,1352630400,23450,23400,23450,23400,192
|
|
20241115,110400,1348136300,23350,23350,23400,23350,135
|
|
20241115,110300,1344983450,23350,23350,23350,23300,277
|
|
20241115,110200,1338516400,23350,23350,23400,23300,551
|
|
20241115,110100,1325646200,23350,23350,23400,23350,246
|
|
20241115,110000,1319901450,23350,23400,23400,23350,51
|
|
20241115,105900,1318709050,23400,23350,23400,23350,92
|
|
20241115,105800,1316560350,23350,23400,23400,23350,389
|
|
20241115,105700,1307475050,23400,23350,23400,23350,852
|
|
20241115,105600,1287557850,23350,23250,23350,23250,231
|
|
20241115,105500,1282176950,23250,23200,23250,23200,223
|
|
20241115,105400,1276992250,23250,23250,23250,23200,150
|
|
20241115,105300,1273510450,23250,23250,23300,23250,578
|
|
20241115,105200,1260071900,23300,23300,23350,23250,1065
|
|
20241115,105100,1235244800,23300,23250,23300,23250,61
|
|
20241115,105000,1233823550,23250,23300,23300,23250,381
|
|
20241115,104900,1224955850,23300,23300,23300,23300,61
|
|
20241115,104800,1223534550,23300,23300,23350,23250,790
|
|
20241115,104700,1205120300,23250,23200,23250,23200,110
|
|
20241115,104600,1202563450,23250,23250,23250,23250,54
|
|
20241115,104500,1201307950,23250,23250,23300,23250,806
|
|
20241115,104400,1182538500,23250,23300,23300,23250,26
|
|
20241115,104300,1181932900,23250,23250,23300,23200,112
|
|
20241115,104200,1179329750,23200,23200,23250,23200,1185
|
|
20241115,104100,1151784800,23200,23150,23200,23150,66
|
|
20241115,104000,1150254250,23200,23200,23200,23150,352
|
|
20241115,103900,1142090600,23200,23150,23200,23150,86
|
|
20241115,103800,1140096500,23150,23100,23150,23050,958
|
|
20241115,103700,1117961700,23100,23100,23150,23100,416
|
|
20241115,103600,1108349450,23050,23100,23100,23050,40
|
|
20241115,103500,1107426100,23100,23050,23100,23050,25
|
|
20241115,103400,1106849600,22950,23150,23150,22950,26
|
|
20241115,103300,1106249950,23050,23050,23100,23050,1429
|
|
20241115,103200,1073243650,23050,23000,23050,22950,256
|
|
20241115,103100,1067347200,23050,23050,23050,23050,223
|
|
20241115,103000,1062207050,23000,23000,23000,22900,211
|
|
20241115,102900,1057364600,23000,23000,23000,22950,227
|
|
20241115,102800,1052148500,23050,23000,23050,23000,86
|
|
20241115,102700,1050169350,23000,22950,23000,22950,74
|
|
20241115,102600,1048467700,23000,23050,23050,23000,728
|
|
20241115,102500,1031692450,23050,23000,23050,23000,101
|
|
20241115,102400,1029368400,23000,23000,23000,22950,78
|
|
20241115,102300,1027575350,23000,22900,23000,22850,1151
|
|
20241115,102200,1001206000,22850,22850,22850,22850,131
|
|
20241115,102100,998212650,22850,22900,22900,22800,1095
|
|
20241115,102000,973229800,22900,22850,22900,22850,23
|
|
20241115,101900,972703750,22850,22800,22850,22800,448
|
|
20241115,101800,962473650,22800,22900,22900,22800,345
|
|
20241115,101700,954591400,22900,22950,22950,22900,158
|
|
20241115,101600,950972700,22900,22900,22900,22900,25
|
|
20241115,101500,950400200,22950,22900,22950,22900,87
|
|
20241115,101400,948404200,22900,22900,22900,22900,124
|
|
20241115,101300,945564600,22850,22900,22900,22850,23
|
|
20241115,101200,945038700,22900,22900,22900,22900,63
|
|
20241115,101100,943596000,22900,22950,22950,22900,13
|
|
20241115,101000,943297800,22900,22900,22950,22900,31
|
|
20241115,100900,942587300,22900,22850,22900,22850,115
|
|
20241115,100800,939954450,22850,22850,22850,22850,130
|
|
20241115,100700,936983950,22850,22800,22850,22800,255
|
|
20241115,100600,931159050,22800,22850,22850,22800,840
|
|
20241115,100500,912007000,22850,22900,22900,22850,1137
|
|
20241115,100400,886003300,22900,22950,22950,22900,76
|
|
20241115,100300,884262350,22950,22900,23000,22900,9
|
|
20241115,100200,884055850,22900,22950,22950,22900,644
|
|
20241115,100100,869288500,22900,22950,22950,22900,25
|
|
20241115,100000,868715500,22850,22950,22950,22850,140
|
|
20241115,095900,865511950,22900,22900,22900,22900,266
|
|
20241115,095800,859420550,22900,22950,22950,22900,211
|
|
20241115,095700,854588150,22950,22900,22950,22900,20
|
|
20241115,095600,854129300,22900,22950,22950,22900,260
|
|
20241115,095500,848167450,22950,23050,23050,22950,107
|
|
20241115,095400,845706450,23050,23000,23050,23000,29
|
|
20241115,095300,845038950,23000,22950,23000,22950,584
|
|
20241115,095200,831611150,22950,22900,22950,22900,1320
|
|
20241115,095100,801374500,22950,22950,23000,22950,112
|
|
20241115,095000,798802200,23000,23000,23000,23000,7
|
|
20241115,094900,798641200,23000,23000,23050,22950,675
|
|
20241115,094800,783141350,23000,23000,23000,22950,117
|
|
20241115,094700,780451150,23000,22950,23000,22950,424
|
|
20241115,094600,770719050,22950,22950,22950,22900,151
|
|
20241115,094500,767253750,22950,23000,23050,22900,2979
|
|
20241115,094400,698954400,23000,23000,23050,23000,154
|
|
20241115,094300,695411700,23000,23000,23050,22950,116
|
|
20241115,094200,692739350,23000,23000,23000,22950,6
|
|
20241115,094100,692601500,22950,23000,23000,22950,233
|
|
20241115,094000,687242850,22950,22950,22950,22900,317
|
|
20241115,093900,679970350,22950,23000,23000,22950,18
|
|
20241115,093800,679557200,22900,23050,23050,22900,3427
|
|
20241115,093700,600879050,23050,23050,23100,23050,191
|
|
20241115,093600,596467500,23100,23100,23100,23100,59
|
|
20241115,093500,595104600,23100,23150,23150,23100,205
|
|
20241115,093400,590364200,23150,23200,23200,23100,258
|
|
20241115,093300,584386600,23200,23250,23250,23200,62
|
|
20241115,093200,582946150,23250,23200,23250,23150,48
|
|
20241115,093100,581832250,23200,23050,23200,23050,200
|
|
20241115,093000,577212950,23050,23000,23050,23000,111
|
|
20241115,092900,574657850,23050,23000,23150,23000,157
|
|
20241115,092800,571044950,23000,23100,23100,23000,794
|
|
20241115,092700,552755300,23200,23100,23200,23100,147
|
|
20241115,092600,549355500,23100,23100,23300,23100,227
|
|
20241115,092500,544093000,23300,23100,23300,23100,1917
|
|
20241115,092400,499541250,23100,23000,23100,23000,328
|
|
20241115,092300,491985700,23050,23000,23050,23000,264
|
|
20241115,092200,485910850,23000,23000,23050,23000,152
|
|
20241115,092100,482413950,23000,23050,23100,22950,890
|
|
20241115,092000,461897900,23050,23000,23100,23000,652
|
|
20241115,091900,446899050,23000,23000,23100,23000,263
|
|
20241115,091800,440834750,23000,23000,23050,23000,1370
|
|
20241115,091700,409322250,23150,22950,23200,22950,897
|
|
20241115,091600,388621600,23000,22950,23000,22900,391
|
|
20241115,091500,379656300,22950,22950,23050,22900,384
|
|
20241115,091400,370834500,23000,22950,23000,22900,751
|
|
20241115,091300,353618350,22950,23000,23000,22950,149
|
|
20241115,091200,350195800,22950,23050,23100,22950,240
|
|
20241115,091100,344676400,23050,23000,23050,22950,1084
|
|
20241115,091000,319766700,23000,23100,23200,23000,528
|
|
20241115,090900,307604550,23150,23050,23150,23050,520
|
|
20241115,090800,295610150,23100,23150,23150,23100,459
|
|
20241115,090700,285003700,23150,23100,23200,23100,792
|
|
20241115,090600,266674750,23150,23100,23150,23100,379
|
|
20241115,090500,257909750,23150,23150,23250,22950,1098
|
|
20241115,090400,232608700,23150,23250,23250,23150,888
|
|
20241115,090300,212008100,23250,23100,23400,23100,2057
|
|
20241115,090200,164232800,23150,23400,23400,23150,792
|
|
20241115,090100,145869150,23400,23350,23500,23150,4275
|
|
20241115,090000,46053200,23350,23250,23400,23250,1978
|