577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241118,183400,3382482850,24000,24000,24000,24000,2994
|
|
20241118,183300,3382482850,24000,24000,24000,24000,0
|
|
20241118,183200,3382482850,24000,24000,24000,24000,0
|
|
20241118,183100,3382482850,24000,24000,24000,24000,0
|
|
20241118,183000,3382482850,24000,24000,24000,24000,0
|
|
20241118,182900,3382482850,24000,24000,24000,24000,0
|
|
20241118,182800,3382482850,24000,24000,24000,24000,0
|
|
20241118,182700,3382482850,24000,24000,24000,24000,0
|
|
20241118,182600,3382482850,24000,24000,24000,24000,0
|
|
20241118,182500,3382482850,24000,24000,24000,24000,0
|
|
20241118,182400,3382482850,24000,24000,24000,24000,0
|
|
20241118,182300,3382482850,24000,24000,24000,24000,0
|
|
20241118,182200,3382482850,24000,24000,24000,24000,0
|
|
20241118,182100,3382482850,24000,24000,24000,24000,0
|
|
20241118,182000,3382482850,24000,24000,24000,24000,0
|
|
20241118,181900,3382482850,24000,24000,24000,24000,0
|
|
20241118,181800,3382482850,24000,24000,24000,24000,0
|
|
20241118,181700,3382482850,24000,24000,24000,24000,0
|
|
20241118,181600,3382482850,24000,24000,24000,24000,0
|
|
20241118,181500,3382482850,24000,24000,24000,24000,0
|
|
20241118,181400,3382482850,24000,24000,24000,24000,0
|
|
20241118,181300,3382482850,24000,24000,24000,24000,0
|
|
20241118,181200,3382482850,24000,24000,24000,24000,0
|
|
20241118,181100,3382482850,24000,24000,24000,24000,0
|
|
20241118,181000,3382482850,24000,24000,24000,24000,0
|
|
20241118,180900,3382482850,24000,24000,24000,24000,0
|
|
20241118,180800,3382482850,24000,24000,24000,24000,0
|
|
20241118,180700,3382482850,24000,24000,24000,24000,0
|
|
20241118,180600,3382482850,24000,24000,24000,24000,0
|
|
20241118,180500,3382482850,24000,24000,24000,24000,0
|
|
20241118,180400,3382482850,24000,24000,24000,24000,2994
|
|
20241118,180300,3382482850,24000,24000,24000,24000,0
|
|
20241118,180200,3382482850,24000,24000,24000,24000,0
|
|
20241118,180100,3382482850,24000,24000,24000,24000,0
|
|
20241118,180000,3382482850,24000,24000,24000,24000,0
|
|
20241118,175900,3382482850,24000,24000,24000,24000,0
|
|
20241118,175800,3382482850,24000,24000,24000,24000,0
|
|
20241118,175700,3382482850,24000,24000,24000,24000,0
|
|
20241118,175600,3382482850,24000,24000,24000,24000,0
|
|
20241118,175500,3382482850,24000,24000,24000,24000,0
|
|
20241118,175400,3382482850,24000,24000,24000,24000,0
|
|
20241118,175300,3382482850,24000,24000,24000,24000,0
|
|
20241118,175200,3382482850,24000,24000,24000,24000,0
|
|
20241118,175100,3382482850,24000,24000,24000,24000,0
|
|
20241118,175000,3382482850,24000,24000,24000,24000,0
|
|
20241118,174900,3382482850,24000,24000,24000,24000,0
|
|
20241118,174800,3382482850,24000,24000,24000,24000,0
|
|
20241118,174700,3382482850,24000,24000,24000,24000,0
|
|
20241118,174600,3382482850,24000,24000,24000,24000,0
|
|
20241118,174500,3382482850,24000,24000,24000,24000,0
|
|
20241118,174400,3382482850,24000,24000,24000,24000,0
|
|
20241118,174300,3382482850,24000,24000,24000,24000,0
|
|
20241118,174200,3382482850,24000,24000,24000,24000,0
|
|
20241118,174100,3382482850,24000,24000,24000,24000,0
|
|
20241118,174000,3382482850,24000,24000,24000,24000,0
|
|
20241118,173900,3382482850,24000,24000,24000,24000,0
|
|
20241118,173800,3382482850,24000,24000,24000,24000,0
|
|
20241118,173700,3382482850,24000,24000,24000,24000,0
|
|
20241118,173600,3382482850,24000,24000,24000,24000,0
|
|
20241118,173500,3382482850,24000,24000,24000,24000,0
|
|
20241118,173400,3382482850,24000,24000,24000,24000,2994
|
|
20241118,173300,3382482850,24000,24000,24000,24000,0
|
|
20241118,173200,3382482850,24000,24000,24000,24000,0
|
|
20241118,173100,3382482850,24000,24000,24000,24000,0
|
|
20241118,173000,3382482850,24000,24000,24000,24000,0
|
|
20241118,172900,3382482850,24000,24000,24000,24000,0
|
|
20241118,172800,3382482850,24000,24000,24000,24000,0
|
|
20241118,172700,3382482850,24000,24000,24000,24000,0
|
|
20241118,172600,3382482850,24000,24000,24000,24000,0
|
|
20241118,172500,3382482850,24000,24000,24000,24000,0
|
|
20241118,172400,3382482850,24000,24000,24000,24000,0
|
|
20241118,172300,3382482850,24000,24000,24000,24000,0
|
|
20241118,172200,3382482850,24000,24000,24000,24000,0
|
|
20241118,172100,3382482850,24000,24000,24000,24000,0
|
|
20241118,172000,3382482850,24000,24000,24000,24000,0
|
|
20241118,171900,3382482850,24000,24000,24000,24000,0
|
|
20241118,171800,3382482850,24000,24000,24000,24000,0
|
|
20241118,171700,3382482850,24000,24000,24000,24000,0
|
|
20241118,171600,3382482850,24000,24000,24000,24000,0
|
|
20241118,171500,3382482850,24000,24000,24000,24000,0
|
|
20241118,171400,3382482850,24000,24000,24000,24000,0
|
|
20241118,171300,3382482850,24000,24000,24000,24000,0
|
|
20241118,171200,3382482850,24000,24000,24000,24000,0
|
|
20241118,171100,3382482850,24000,24000,24000,24000,0
|
|
20241118,171000,3382482850,24000,24000,24000,24000,0
|
|
20241118,170900,3382482850,24000,24000,24000,24000,0
|
|
20241118,170800,3382482850,24000,24000,24000,24000,0
|
|
20241118,170700,3382482850,24000,24000,24000,24000,0
|
|
20241118,170600,3382482850,24000,24000,24000,24000,0
|
|
20241118,170500,3382482850,24000,24000,24000,24000,0
|
|
20241118,170400,3382482850,24000,24000,24000,24000,2994
|
|
20241118,170300,3382482850,24000,24000,24000,24000,0
|
|
20241118,170200,3382482850,24000,24000,24000,24000,0
|
|
20241118,170100,3382482850,24000,24000,24000,24000,0
|
|
20241118,170000,3382482850,24000,24000,24000,24000,0
|
|
20241118,165900,3382482850,24000,24000,24000,24000,0
|
|
20241118,165800,3382482850,24000,24000,24000,24000,0
|
|
20241118,165700,3382482850,24000,24000,24000,24000,0
|
|
20241118,165600,3382482850,24000,24000,24000,24000,0
|
|
20241118,165500,3382482850,24000,24000,24000,24000,0
|
|
20241118,165400,3382482850,24000,24000,24000,24000,0
|
|
20241118,165300,3382482850,24000,24000,24000,24000,0
|
|
20241118,165200,3382482850,24000,24000,24000,24000,0
|
|
20241118,165100,3382482850,24000,24000,24000,24000,0
|
|
20241118,165000,3382482850,24000,24000,24000,24000,0
|
|
20241118,164900,3382482850,24000,24000,24000,24000,0
|
|
20241118,164800,3382482850,24000,24000,24000,24000,0
|
|
20241118,164700,3382482850,24000,24000,24000,24000,0
|
|
20241118,164600,3382482850,24000,24000,24000,24000,0
|
|
20241118,164500,3382482850,24000,24000,24000,24000,0
|
|
20241118,164400,3382482850,24000,24000,24000,24000,0
|
|
20241118,164300,3382482850,24000,24000,24000,24000,0
|
|
20241118,164200,3382482850,24000,24000,24000,24000,0
|
|
20241118,164100,3382482850,24000,24000,24000,24000,0
|
|
20241118,164000,3382482850,24000,24000,24000,24000,0
|
|
20241118,163900,3382482850,24000,24000,24000,24000,0
|
|
20241118,163800,3382482850,24000,24000,24000,24000,0
|
|
20241118,163700,3382482850,24000,24000,24000,24000,0
|
|
20241118,163600,3382482850,24000,24000,24000,24000,0
|
|
20241118,163500,3382482850,24000,24000,24000,24000,0
|
|
20241118,163400,3382482850,24000,24000,24000,24000,2994
|
|
20241118,163300,3382482850,24000,24000,24000,24000,0
|
|
20241118,163200,3382482850,24000,24000,24000,24000,0
|
|
20241118,163100,3382482850,24000,24000,24000,24000,0
|
|
20241118,163000,3382482850,24000,24000,24000,24000,0
|
|
20241118,162900,3382482850,24000,24000,24000,24000,0
|
|
20241118,162800,3382482850,24000,24000,24000,24000,0
|
|
20241118,162700,3382482850,24000,24000,24000,24000,0
|
|
20241118,162600,3382482850,24000,24000,24000,24000,0
|
|
20241118,162500,3382482850,24000,24000,24000,24000,0
|
|
20241118,162400,3382482850,24000,24000,24000,24000,0
|
|
20241118,162300,3382482850,24000,24000,24000,24000,0
|
|
20241118,162200,3382482850,24000,24000,24000,24000,0
|
|
20241118,162100,3382482850,24000,24000,24000,24000,0
|
|
20241118,162000,3382482850,24000,24000,24000,24000,0
|
|
20241118,161900,3382482850,24000,24000,24000,24000,0
|
|
20241118,161800,3382482850,24000,24000,24000,24000,0
|
|
20241118,161700,3382482850,24000,24000,24000,24000,0
|
|
20241118,161600,3382482850,24000,24000,24000,24000,0
|
|
20241118,161500,3382482850,24000,24000,24000,24000,0
|
|
20241118,161400,3382482850,24000,24000,24000,24000,0
|
|
20241118,161300,3382482850,24000,24000,24000,24000,0
|
|
20241118,161200,3382482850,24000,24000,24000,24000,0
|
|
20241118,161100,3382482850,24000,24000,24000,24000,0
|
|
20241118,161000,3382482850,24000,24000,24000,24000,0
|
|
20241118,160900,3382482850,24000,24000,24000,24000,0
|
|
20241118,160800,3382482850,24000,24000,24000,24000,0
|
|
20241118,160700,3382482850,24000,24000,24000,24000,0
|
|
20241118,160600,3382482850,24000,24000,24000,24000,0
|
|
20241118,160500,3382482850,24000,24000,24000,24000,0
|
|
20241118,160400,3382482850,24000,24000,24000,24000,2994
|
|
20241118,160300,3382482850,24000,24000,24000,24000,0
|
|
20241118,160200,3382482850,24000,24000,24000,24000,0
|
|
20241118,160100,3382482850,24000,24000,24000,24000,0
|
|
20241118,160000,3382482850,24000,24000,24000,24000,0
|
|
20241118,155900,3382482850,24000,24000,24000,24000,0
|
|
20241118,155800,3382482850,24000,24000,24000,24000,0
|
|
20241118,155700,3382482850,24000,24000,24000,24000,0
|
|
20241118,155600,3382482850,24000,24000,24000,24000,0
|
|
20241118,155500,3382482850,24000,24000,24000,24000,0
|
|
20241118,155400,3382482850,24000,24000,24000,24000,0
|
|
20241118,155300,3382482850,24000,24000,24000,24000,0
|
|
20241118,155200,3382482850,24000,24000,24000,24000,0
|
|
20241118,155100,3382482850,24000,24000,24000,24000,0
|
|
20241118,155000,3382482850,24000,24000,24000,24000,0
|
|
20241118,154900,3382482850,24000,24000,24000,24000,0
|
|
20241118,154800,3382482850,24000,24000,24000,24000,0
|
|
20241118,154700,3382482850,24000,24000,24000,24000,0
|
|
20241118,154600,3382482850,24000,24000,24000,24000,0
|
|
20241118,154500,3382482850,24000,24000,24000,24000,0
|
|
20241118,154400,3382482850,24000,24000,24000,24000,0
|
|
20241118,154300,3382482850,24000,24000,24000,24000,0
|
|
20241118,154200,3382482850,24000,24000,24000,24000,0
|
|
20241118,154100,3382482850,24000,24000,24000,24000,0
|
|
20241118,154000,3382482850,24000,24000,24000,24000,0
|
|
20241118,153900,3382482850,24000,24000,24000,24000,0
|
|
20241118,153800,3382482850,24000,24000,24000,24000,0
|
|
20241118,153700,3382482850,24000,24000,24000,24000,0
|
|
20241118,153600,3382482850,24000,24000,24000,24000,0
|
|
20241118,153500,3382482850,24000,24000,24000,24000,0
|
|
20241118,153400,3382482850,24000,24000,24000,24000,2994
|
|
20241118,153300,3382482850,24000,24000,24000,24000,0
|
|
20241118,153200,3382482850,24000,24000,24000,24000,0
|
|
20241118,153100,3382482850,24000,24000,24000,24000,0
|
|
20241118,153000,3382482850,24000,24000,24000,24000,2994
|
|
20241118,152900,3310626850,23800,23800,23800,23800,0
|
|
20241118,152800,3310626850,23800,23800,23800,23800,0
|
|
20241118,152700,3310626850,23800,23800,23800,23800,0
|
|
20241118,152600,3310626850,23800,23800,23800,23800,0
|
|
20241118,152500,3310626850,23800,23800,23800,23800,0
|
|
20241118,152400,3310626850,23800,23800,23800,23800,0
|
|
20241118,152300,3310626850,23800,23800,23800,23800,0
|
|
20241118,152200,3310626850,23800,23800,23800,23800,0
|
|
20241118,152100,3310626850,23800,23800,23800,23800,0
|
|
20241118,152000,3310626850,23800,23800,23800,23800,0
|
|
20241118,151900,3310626850,23800,24000,24000,23800,1415
|
|
20241118,151800,3276751100,23900,23900,24100,23850,5968
|
|
20241118,151700,3133870200,24000,23900,24000,23850,1629
|
|
20241118,151600,3094836050,24000,23850,24000,23800,1233
|
|
20241118,151500,3065346600,23850,23800,24000,23800,1419
|
|
20241118,151400,3031412700,23850,23700,24000,23700,3402
|
|
20241118,151300,2949973000,23850,23650,23850,23550,3238
|
|
20241118,151200,2873029400,23650,23650,23700,23600,325
|
|
20241118,151100,2865343900,23650,23600,23650,23600,46
|
|
20241118,151000,2864258150,23550,23600,23700,23550,543
|
|
20241118,150900,2851425300,23700,23650,23700,23600,397
|
|
20241118,150800,2842048000,23700,23700,23700,23600,335
|
|
20241118,150700,2834111800,23700,23650,23700,23600,270
|
|
20241118,150600,2827725350,23700,23650,23700,23600,150
|
|
20241118,150500,2824178150,23650,23650,23700,23600,326
|
|
20241118,150400,2816471250,23650,23600,23650,23550,262
|
|
20241118,150300,2810292650,23550,23650,23650,23550,400
|
|
20241118,150200,2800854150,23600,23650,23700,23600,341
|
|
20241118,150100,2792794900,23650,23700,23750,23650,308
|
|
20241118,150000,2785489950,23750,23750,23800,23650,676
|
|
20241118,145900,2769438000,23700,23700,23750,23650,844
|
|
20241118,145800,2749424250,23700,23600,23700,23550,1467
|
|
20241118,145700,2714730750,23650,23600,23650,23550,1517
|
|
20241118,145600,2678880500,23650,23550,23650,23550,393
|
|
20241118,145500,2669593750,23600,23600,23650,23550,444
|
|
20241118,145400,2659108750,23600,23600,23650,23550,188
|
|
20241118,145300,2654671550,23600,23600,23650,23550,183
|
|
20241118,145200,2650352000,23600,23600,23650,23550,234
|
|
20241118,145100,2644831750,23600,23600,23600,23550,214
|
|
20241118,145000,2639781800,23600,23550,23600,23550,263
|
|
20241118,144900,2633575500,23550,23600,23600,23550,80
|
|
20241118,144800,2631689050,23550,23500,23600,23500,264
|
|
20241118,144700,2625471600,23500,23550,23600,23500,154
|
|
20241118,144600,2621848400,23600,23600,23600,23550,191
|
|
20241118,144500,2617346250,23600,23600,23600,23550,203
|
|
20241118,144400,2612559900,23600,23550,23600,23500,119
|
|
20241118,144300,2609755450,23500,23500,23550,23450,69
|
|
20241118,144200,2608132450,23600,23550,23600,23500,156
|
|
20241118,144100,2604461850,23550,23550,23550,23550,118
|
|
20241118,144000,2601682950,23550,23550,23550,23500,42
|
|
20241118,143900,2600695650,23600,23500,23600,23500,138
|
|
20241118,143800,2597449000,23450,23500,23500,23450,37
|
|
20241118,143700,2596580050,23500,23550,23550,23500,135
|
|
20241118,143600,2593405850,23450,23550,23550,23450,483
|
|
20241118,143500,2582060350,23500,23550,23550,23500,80
|
|
20241118,143400,2580176950,23550,23600,23600,23500,125
|
|
20241118,143300,2577231750,23600,23650,23650,23550,63
|
|
20241118,143200,2575745750,23650,23600,23650,23600,123
|
|
20241118,143100,2572841150,23600,23550,23650,23550,140
|
|
20241118,143000,2569540550,23550,23650,23650,23450,628
|
|
20241118,142900,2554762700,23650,23700,23700,23600,161
|
|
20241118,142800,2550952650,23650,23650,23650,23600,95
|
|
20241118,142700,2548706000,23650,23650,23650,23600,104
|
|
20241118,142600,2546246650,23650,23700,23700,23650,99
|
|
20241118,142500,2543901550,23700,23550,23700,23550,1535
|
|
20241118,142400,2507557650,23500,23650,23650,23500,249
|
|
20241118,142300,2501692150,23650,23650,23650,23550,134
|
|
20241118,142200,2498526850,23650,23600,23650,23600,435
|
|
20241118,142100,2488242450,23600,23600,23650,23550,248
|
|
20241118,142000,2482389200,23600,23550,23600,23500,147
|
|
20241118,141900,2478930000,23550,23550,23550,23500,424
|
|
20241118,141800,2468945600,23600,23600,23600,23550,66
|
|
20241118,141700,2467388400,23600,23600,23650,23600,106
|
|
20241118,141600,2464883100,23600,23600,23600,23600,121
|
|
20241118,141500,2462027500,23550,23600,23600,23550,68
|
|
20241118,141400,2460423350,23600,23600,23650,23550,121
|
|
20241118,141300,2457567800,23600,23600,23650,23550,79
|
|
20241118,141200,2455703550,23600,23600,23650,23600,76
|
|
20241118,141100,2453909550,23600,23650,23700,23600,328
|
|
20241118,141000,2446153400,23650,23600,23650,23550,480
|
|
20241118,140900,2434819950,23600,23600,23650,23600,121
|
|
20241118,140800,2431963550,23650,23550,23650,23550,1061
|
|
20241118,140700,2406925900,23550,23550,23550,23500,292
|
|
20241118,140600,2400049550,23500,23550,23550,23500,79
|
|
20241118,140500,2398189400,23550,23550,23600,23550,145
|
|
20241118,140400,2394774250,23550,23500,23550,23450,137
|
|
20241118,140300,2391554350,23500,23500,23500,23450,45
|
|
20241118,140200,2390496900,23450,23500,23550,23450,158
|
|
20241118,140100,2386785150,23500,23550,23550,23500,298
|
|
20241118,140000,2379782000,23500,23450,23500,23450,93
|
|
20241118,135900,2377597250,23500,23500,23500,23450,96
|
|
20241118,135800,2375341650,23500,23450,23500,23450,123
|
|
20241118,135700,2372454250,23500,23600,23600,23450,406
|
|
20241118,135600,2362910200,23550,23600,23650,23550,463
|
|
20241118,135500,2351989500,23650,23650,23700,23600,564
|
|
20241118,135400,2338634450,23700,23650,23700,23650,1160
|
|
20241118,135300,2311175250,23550,23650,23650,23550,1591
|
|
20241118,135200,2273630450,23600,23550,23600,23550,1317
|
|
20241118,135100,2242569950,23450,23500,23600,23450,718
|
|
20241118,135000,2225671750,23500,23450,23500,23450,207
|
|
20241118,134900,2220807950,23500,23500,23500,23450,240
|
|
20241118,134800,2215168700,23500,23500,23500,23450,81
|
|
20241118,134700,2213266600,23450,23450,23500,23450,40
|
|
20241118,134600,2212327750,23500,23450,23500,23450,95
|
|
20241118,134500,2210095650,23450,23500,23500,23450,175
|
|
20241118,134400,2205987350,23500,23550,23550,23450,137
|
|
20241118,134300,2202766200,23450,23450,23550,23450,196
|
|
20241118,134200,2198161300,23500,23550,23550,23450,140
|
|
20241118,134100,2194870750,23500,23550,23550,23500,51
|
|
20241118,134000,2193670150,23500,23500,23550,23500,87
|
|
20241118,133900,2191623000,23500,23450,23500,23450,155
|
|
20241118,133800,2187980950,23500,23450,23500,23450,294
|
|
20241118,133700,2181083000,23500,23500,23500,23450,115
|
|
20241118,133600,2178381050,23500,23550,23550,23500,487
|
|
20241118,133500,2166935800,23550,23500,23600,23500,118
|
|
20241118,133400,2164156900,23550,23550,23600,23500,155
|
|
20241118,133300,2160507150,23550,23550,23550,23500,65
|
|
20241118,133200,2158977150,23550,23500,23550,23500,45
|
|
20241118,133100,2157917850,23500,23500,23550,23500,64
|
|
20241118,133000,2156411300,23500,23500,23600,23500,92
|
|
20241118,132900,2154244900,23550,23550,23550,23500,523
|
|
20241118,132800,2141938800,23600,23550,23600,23550,117
|
|
20241118,132700,2139179400,23550,23550,23550,23550,63
|
|
20241118,132600,2137695750,23550,23550,23600,23500,125
|
|
20241118,132500,2134752000,23500,23550,23600,23500,93
|
|
20241118,132400,2132561300,23500,23550,23550,23500,98
|
|
20241118,132300,2130254100,23550,23550,23550,23500,62
|
|
20241118,132200,2128794950,23550,23500,23550,23500,80
|
|
20241118,132100,2126911600,23450,23450,23550,23450,201
|
|
20241118,132000,2122183700,23500,23550,23600,23500,122
|
|
20241118,131900,2119314700,23600,23600,23600,23550,138
|
|
20241118,131800,2116061500,23550,23450,23550,23450,122
|
|
20241118,131700,2113194350,23500,23600,23600,23450,180
|
|
20241118,131600,2108959950,23600,23550,23600,23550,16
|
|
20241118,131500,2108582800,23450,23550,23550,23450,184
|
|
20241118,131400,2104253100,23550,23500,23550,23500,51
|
|
20241118,131300,2103053600,23450,23550,23550,23450,33
|
|
20241118,131200,2102277350,23500,23500,23550,23500,154
|
|
20241118,131100,2098654300,23550,23550,23550,23500,124
|
|
20241118,131000,2095737600,23550,23500,23550,23500,23
|
|
20241118,130900,2095196000,23600,23450,23600,23450,142
|
|
20241118,130800,2091850000,23450,23500,23600,23450,104
|
|
20241118,130700,2089406000,23450,23550,23600,23450,133
|
|
20241118,130600,2086279150,23500,23600,23600,23500,98
|
|
20241118,130500,2083967950,23550,23600,23650,23550,1133
|
|
20241118,130400,2057284450,23600,23600,23650,23550,205
|
|
20241118,130300,2052444050,23600,23650,23650,23550,374
|
|
20241118,130200,2043611150,23650,23600,23650,23600,206
|
|
20241118,130100,2038741250,23600,23650,23650,23600,321
|
|
20241118,130000,2031153500,23600,23550,23650,23500,106
|
|
20241118,125900,2028652600,23550,23500,23600,23500,41
|
|
20241118,125800,2027686750,23550,23450,23550,23450,621
|
|
20241118,125700,2013093450,23450,23500,23500,23450,183
|
|
20241118,125600,2008795300,23500,23450,23500,23450,382
|
|
20241118,125500,1999819550,23500,23450,23500,23400,59
|
|
20241118,125400,1998435950,23500,23450,23500,23450,254
|
|
20241118,125300,1992476250,23450,23450,23450,23400,96
|
|
20241118,125200,1990227550,23400,23450,23500,23400,123
|
|
20241118,125100,1987341550,23450,23500,23500,23450,84
|
|
20241118,125000,1985368000,23500,23450,23500,23450,81
|
|
20241118,124900,1983465500,23450,23400,23500,23400,63
|
|
20241118,124800,1981988150,23450,23400,23450,23400,187
|
|
20241118,124700,1977603500,23400,23400,23450,23400,167
|
|
20241118,124600,1973692700,23350,23400,23450,23350,167
|
|
20241118,124500,1969784750,23400,23400,23400,23350,359
|
|
20241118,124400,1961384200,23400,23400,23400,23350,110
|
|
20241118,124300,1958811450,23400,23450,23450,23400,91
|
|
20241118,124200,1956678600,23450,23500,23500,23400,114
|
|
20241118,124100,1954004050,23450,23350,23450,23300,25
|
|
20241118,124000,1953418700,23350,23300,23450,23300,1116
|
|
20241118,123900,1927317350,23300,23250,23300,23200,59
|
|
20241118,123800,1925945350,23250,23300,23350,23200,1170
|
|
20241118,123700,1898781900,23300,23300,23300,23250,142
|
|
20241118,123600,1895480100,23300,23300,23350,23300,12
|
|
20241118,123500,1895200400,23250,23200,23300,23200,80
|
|
20241118,123400,1893338700,23250,23300,23300,23250,43
|
|
20241118,123300,1892338650,23300,23250,23300,23250,29
|
|
20241118,123200,1891663800,23250,23300,23300,23250,25
|
|
20241118,123100,1891082200,23350,23250,23350,23200,88
|
|
20241118,123000,1889036300,23200,23400,23400,23200,354
|
|
20241118,122900,1880817450,23350,23300,23350,23300,260
|
|
20241118,122800,1874746800,23300,23250,23300,23250,144
|
|
20241118,122700,1871398600,23200,23250,23250,23200,54
|
|
20241118,122600,1870144950,23300,23300,23350,23250,172
|
|
20241118,122500,1866142300,23300,23250,23300,23250,136
|
|
20241118,122400,1862980000,23250,23400,23400,23250,1808
|
|
20241118,122300,1820866750,23350,23350,23400,23350,60
|
|
20241118,122200,1819465500,23400,23400,23400,23350,110
|
|
20241118,122100,1816896100,23400,23400,23400,23350,25
|
|
20241118,122000,1816312000,23350,23350,23400,23350,28
|
|
20241118,121900,1815658150,23400,23400,23400,23350,80
|
|
20241118,121800,1813786250,23450,23450,23450,23400,12
|
|
20241118,121700,1813504900,23450,23400,23450,23400,18
|
|
20241118,121600,1813083000,23350,23400,23400,23300,271
|
|
20241118,121500,1806755050,23350,23450,23450,23350,97
|
|
20241118,121400,1804487200,23450,23400,23450,23400,54
|
|
20241118,121300,1803220950,23400,23400,23450,23400,33
|
|
20241118,121200,1802448450,23450,23450,23450,23400,31
|
|
20241118,121100,1801721600,23400,23350,23400,23350,335
|
|
20241118,121000,1793883450,23400,23400,23450,23400,82
|
|
20241118,120900,1791963600,23450,23400,23450,23400,5
|
|
20241118,120800,1791846400,23400,23400,23450,23400,67
|
|
20241118,120700,1790277750,23400,23350,23400,23350,98
|
|
20241118,120600,1787985600,23350,23400,23400,23350,65
|
|
20241118,120500,1786464950,23400,23350,23400,23350,17
|
|
20241118,120400,1786067550,23350,23400,23400,23350,42
|
|
20241118,120300,1785086000,23400,23350,23400,23350,20
|
|
20241118,120200,1784618400,23400,23400,23400,23350,15
|
|
20241118,120100,1784267850,23350,23400,23400,23350,28
|
|
20241118,120000,1783613100,23350,23400,23400,23350,31
|
|
20241118,115900,1782889050,23350,23400,23450,23350,143
|
|
20241118,115800,1779542250,23450,23450,23450,23400,10
|
|
20241118,115700,1779307800,23450,23450,23450,23400,23
|
|
20241118,115600,1778768850,23450,23400,23450,23400,59
|
|
20241118,115500,1777385350,23400,23400,23450,23400,20
|
|
20241118,115400,1776916900,23450,23400,23450,23400,17
|
|
20241118,115300,1776518300,23400,23450,23500,23400,386
|
|
20241118,115200,1767480700,23500,23500,23500,23450,102
|
|
20241118,115100,1765083750,23450,23500,23500,23450,12
|
|
20241118,115000,1764802150,23450,23500,23500,23450,17
|
|
20241118,114900,1764402750,23500,23500,23500,23450,28
|
|
20241118,114800,1763744800,23500,23500,23500,23450,12
|
|
20241118,114700,1763463150,23550,23500,23550,23500,443
|
|
20241118,114600,1753050350,23450,23450,23500,23400,35
|
|
20241118,114500,1752230600,23400,23350,23400,23300,1608
|
|
20241118,114400,1714733100,23300,23450,23450,23300,1245
|
|
20241118,114300,1685621900,23450,23500,23500,23450,439
|
|
20241118,114200,1675325500,23450,23550,23550,23450,1301
|
|
20241118,114100,1644748550,23550,23600,23600,23550,10
|
|
20241118,114000,1644512600,23600,23550,23600,23500,829
|
|
20241118,113900,1625024650,23550,23600,23600,23550,53
|
|
20241118,113800,1623776250,23600,23600,23650,23600,299
|
|
20241118,113700,1616706300,23600,23650,23650,23600,123
|
|
20241118,113600,1613803300,23650,23600,23650,23600,55
|
|
20241118,113500,1612504350,23600,23650,23650,23600,341
|
|
20241118,113400,1604441150,23600,23550,23600,23500,349
|
|
20241118,113300,1596208150,23550,23550,23550,23500,37
|
|
20241118,113200,1595338250,23550,23550,23600,23500,127
|
|
20241118,113100,1592346400,23550,23500,23550,23500,64
|
|
20241118,113000,1590841750,23500,23550,23550,23450,353
|
|
20241118,112900,1582537150,23500,23500,23550,23500,37
|
|
20241118,112800,1581667000,23500,23550,23550,23500,119
|
|
20241118,112700,1578868050,23550,23500,23550,23500,161
|
|
20241118,112600,1575083100,23500,23550,23550,23500,818
|
|
20241118,112500,1555842450,23600,23550,23600,23550,50
|
|
20241118,112400,1554664650,23600,23550,23600,23550,31
|
|
20241118,112300,1553933700,23550,23600,23600,23550,8
|
|
20241118,112200,1553744950,23600,23550,23600,23550,32
|
|
20241118,112100,1552990150,23600,23600,23600,23550,102
|
|
20241118,112000,1550587500,23600,23550,23600,23550,96
|
|
20241118,111900,1548325750,23550,23600,23650,23550,229
|
|
20241118,111800,1542921450,23600,23650,23650,23600,24
|
|
20241118,111700,1542353950,23600,23650,23650,23550,140
|
|
20241118,111600,1539049850,23650,23600,23650,23600,64
|
|
20241118,111500,1537539000,23600,23650,23650,23600,603
|
|
20241118,111400,1523307050,23600,23650,23650,23600,149
|
|
20241118,111300,1519789100,23650,23650,23650,23600,123
|
|
20241118,111200,1516881350,23650,23600,23650,23600,139
|
|
20241118,111100,1513596050,23600,23600,23650,23600,36
|
|
20241118,111000,1512745850,23600,23600,23650,23600,38
|
|
20241118,110900,1511848150,23650,23650,23650,23600,77
|
|
20241118,110800,1510027150,23700,23700,23700,23650,75
|
|
20241118,110700,1508252550,23650,23700,23700,23650,13
|
|
20241118,110600,1507945000,23650,23650,23700,23650,24
|
|
20241118,110500,1507376300,23650,23750,23750,23650,45
|
|
20241118,110400,1506309750,23700,23700,23700,23650,130
|
|
20241118,110300,1503228800,23650,23650,23650,23650,8
|
|
20241118,110200,1503039600,23650,23700,23750,23600,134
|
|
20241118,110100,1499869600,23650,23750,23750,23650,100
|
|
20241118,110000,1497500900,23750,23750,23800,23700,501
|
|
20241118,105900,1485607150,23700,23700,23750,23700,42
|
|
20241118,105800,1484611000,23700,23650,23750,23650,145
|
|
20241118,105700,1481172900,23700,23700,23700,23650,108
|
|
20241118,105600,1478615100,23650,23650,23650,23650,2
|
|
20241118,105500,1478567800,23700,23700,23700,23650,28
|
|
20241118,105400,1477904650,23650,23700,23700,23650,10
|
|
20241118,105300,1477667950,23700,23650,23700,23650,20
|
|
20241118,105200,1477194400,23700,23750,23750,23700,232
|
|
20241118,105100,1471695350,23700,23700,23750,23700,49
|
|
20241118,105000,1470533800,23750,23700,23750,23700,23
|
|
20241118,104900,1469987650,23750,23700,23750,23700,9
|
|
20241118,104800,1469774000,23700,23750,23750,23700,22
|
|
20241118,104700,1469251900,23750,23800,23800,23700,14
|
|
20241118,104600,1468919350,23750,23750,23800,23750,562
|
|
20241118,104500,1455570300,23800,23850,23900,23750,855
|
|
20241118,104400,1435206350,23900,23850,23900,23850,171
|
|
20241118,104300,1431127600,23850,23850,23850,23800,18
|
|
20241118,104200,1430698450,23850,23850,23850,23800,11
|
|
20241118,104100,1430436500,23800,23850,23900,23800,750
|
|
20241118,104000,1412547350,23850,23750,23850,23700,569
|
|
20241118,103900,1399025800,23700,23650,23750,23650,145
|
|
20241118,103800,1395584500,23700,23750,23750,23700,434
|
|
20241118,103700,1385298250,23700,23700,23700,23700,15
|
|
20241118,103600,1384942750,23700,23700,23750,23650,87
|
|
20241118,103500,1382880450,23700,23700,23700,23650,22
|
|
20241118,103400,1382359450,23700,23700,23700,23650,83
|
|
20241118,103300,1380393300,23650,23650,23700,23650,21
|
|
20241118,103200,1379896050,23650,23600,23650,23600,138
|
|
20241118,103100,1376633650,23650,23650,23650,23600,33
|
|
20241118,103000,1375853850,23650,23650,23650,23650,137
|
|
20241118,102900,1372613800,23600,23600,23650,23600,74
|
|
20241118,102800,1370864600,23650,23650,23650,23600,14
|
|
20241118,102700,1370533950,23650,23600,23650,23600,136
|
|
20241118,102600,1367317700,23650,23600,23650,23600,39
|
|
20241118,102500,1366396050,23600,23600,23650,23600,51
|
|
20241118,102400,1365191300,23650,23700,23700,23650,72
|
|
20241118,102300,1363485850,23700,23650,23700,23650,41
|
|
20241118,102200,1362515100,23650,23700,23750,23650,304
|
|
20241118,102100,1355317500,23700,23750,23750,23700,86
|
|
20241118,102000,1353276150,23750,23750,23750,23700,35
|
|
20241118,101900,1352445550,23700,23750,23750,23700,12
|
|
20241118,101800,1352160900,23700,23750,23750,23700,15
|
|
20241118,101700,1351804700,23700,23750,23800,23700,153
|
|
20241118,101600,1348172700,23800,23750,23800,23750,60
|
|
20241118,101500,1346746750,23750,23750,23750,23700,163
|
|
20241118,101400,1342875900,23750,23750,23800,23700,301
|
|
20241118,101300,1335727050,23700,23700,23750,23700,76
|
|
20241118,101200,1333925800,23700,23750,23750,23700,881
|
|
20241118,101100,1313002150,23700,23600,23700,23600,736
|
|
20241118,101000,1295621950,23600,23650,23650,23550,600
|
|
20241118,100900,1281465900,23600,23600,23650,23600,17
|
|
20241118,100800,1281063950,23600,23600,23600,23600,21
|
|
20241118,100700,1280568350,23600,23600,23600,23550,73
|
|
20241118,100600,1278846350,23600,23600,23650,23600,644
|
|
20241118,100500,1263629700,23650,23650,23650,23600,35
|
|
20241118,100400,1262802600,23650,23650,23650,23600,356
|
|
20241118,100300,1254388600,23700,23700,23700,23700,49
|
|
20241118,100200,1253227300,23750,23650,23800,23650,146
|
|
20241118,100100,1249765800,23700,23650,23700,23600,148
|
|
20241118,100000,1246260700,23600,23650,23650,23600,137
|
|
20241118,095900,1243021500,23650,23650,23700,23650,222
|
|
20241118,095800,1237770150,23650,23700,23750,23650,75
|
|
20241118,095700,1235990200,23750,23700,23750,23650,111
|
|
20241118,095600,1233360650,23700,23750,23750,23700,278
|
|
20241118,095500,1226759200,23750,23700,23750,23700,39
|
|
20241118,095400,1225834200,23700,23700,23700,23700,168
|
|
20241118,095300,1221852600,23700,23650,23700,23650,42
|
|
20241118,095200,1220857600,23700,23650,23700,23650,13
|
|
20241118,095100,1220549550,23650,23650,23650,23600,161
|
|
20241118,095000,1216742950,23600,23650,23650,23600,97
|
|
20241118,094900,1214449250,23650,23700,23700,23650,120
|
|
20241118,094800,1211606100,23750,23800,23800,23700,145
|
|
20241118,094700,1208158500,23700,23750,23750,23700,178
|
|
20241118,094600,1203932100,23750,23650,23750,23650,422
|
|
20241118,094500,1193930150,23600,23650,23650,23600,76
|
|
20241118,094400,1192132850,23650,23650,23700,23650,58
|
|
20241118,094300,1190760550,23650,23650,23650,23600,9
|
|
20241118,094200,1190547900,23650,23650,23650,23600,44
|
|
20241118,094100,1189507900,23650,23550,23650,23550,543
|
|
20241118,094000,1176699150,23600,23600,23600,23550,1123
|
|
20241118,093900,1150249900,23550,23750,23750,23550,1442
|
|
20241118,093800,1116182350,23750,23700,23750,23700,127
|
|
20241118,093700,1113172100,23750,23700,23750,23700,23
|
|
20241118,093600,1112626300,23650,23750,23750,23650,145
|
|
20241118,093500,1109188100,23700,23800,23800,23700,866
|
|
20241118,093400,1088658250,23750,23750,23750,23750,13
|
|
20241118,093300,1088349500,23750,23750,23800,23750,144
|
|
20241118,093200,1084929350,23750,23800,23800,23700,1139
|
|
20241118,093100,1057890050,23800,23850,23850,23800,293
|
|
20241118,093000,1050903100,23850,23850,23850,23750,190
|
|
20241118,092900,1046383550,23800,23800,23800,23700,320
|
|
20241118,092800,1038794700,23800,23850,23850,23650,1216
|
|
20241118,092700,1009927400,23850,23850,23850,23800,113
|
|
20241118,092600,1007235000,23850,24100,24150,23850,2098
|
|
20241118,092500,956934650,24200,24100,24200,24100,221
|
|
20241118,092400,951599050,24100,24250,24300,24000,3994
|
|
20241118,092300,854945800,24200,24000,24250,24000,1375
|
|
20241118,092200,821695650,24000,24000,24000,24000,330
|
|
20241118,092100,813775650,23950,24000,24000,23950,749
|
|
20241118,092000,795822700,23950,23950,24000,23950,634
|
|
20241118,091900,780608650,24000,24050,24050,24000,859
|
|
20241118,091800,759982450,24050,24150,24150,24050,1714
|
|
20241118,091700,718679850,24150,24100,24200,24100,415
|
|
20241118,091600,708666600,24150,24100,24250,24000,1794
|
|
20241118,091500,665423150,24250,24200,24250,23950,2995
|
|
20241118,091400,593047050,24200,23850,24200,23850,6263
|
|
20241118,091300,442484500,23900,23700,23900,23700,849
|
|
20241118,091200,422280000,23650,23750,23750,23650,155
|
|
20241118,091100,418600150,23800,23650,23800,23650,166
|
|
20241118,091000,414661250,23700,23750,23800,23700,700
|
|
20241118,090900,398056050,23750,23800,23800,23650,2395
|
|
20241118,090800,341197850,23800,23750,23800,23700,272
|
|
20241118,090700,334734900,23750,23800,23800,23650,372
|
|
20241118,090600,325899950,23850,23750,23950,23700,1090
|
|
20241118,090500,299957950,23700,23850,23850,23650,2611
|
|
20241118,090400,237866350,23850,23950,24000,23850,1384
|
|
20241118,090300,204747900,23950,24000,24100,23950,1159
|
|
20241118,090200,176933100,24000,24200,24250,23850,2463
|
|
20241118,090100,117644600,24500,23500,24500,23400,3658
|
|
20241118,090000,30173850,23600,23200,23600,23150,1286
|