577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241119,183400,4737313850,23850,23850,23850,23850,2676
|
|
20241119,183300,4737313850,23850,23850,23850,23850,0
|
|
20241119,183200,4737313850,23850,23850,23850,23850,0
|
|
20241119,183100,4737313850,23850,23850,23850,23850,0
|
|
20241119,183000,4737313850,23850,23850,23850,23850,0
|
|
20241119,182900,4737313850,23850,23850,23850,23850,0
|
|
20241119,182800,4737313850,23850,23850,23850,23850,0
|
|
20241119,182700,4737313850,23850,23850,23850,23850,0
|
|
20241119,182600,4737313850,23850,23850,23850,23850,0
|
|
20241119,182500,4737313850,23850,23850,23850,23850,0
|
|
20241119,182400,4737313850,23850,23850,23850,23850,0
|
|
20241119,182300,4737313850,23850,23850,23850,23850,0
|
|
20241119,182200,4737313850,23850,23850,23850,23850,0
|
|
20241119,182100,4737313850,23850,23850,23850,23850,0
|
|
20241119,182000,4737313850,23850,23850,23850,23850,0
|
|
20241119,181900,4737313850,23850,23850,23850,23850,0
|
|
20241119,181800,4737313850,23850,23850,23850,23850,0
|
|
20241119,181700,4737313850,23850,23850,23850,23850,0
|
|
20241119,181600,4737313850,23850,23850,23850,23850,0
|
|
20241119,181500,4737313850,23850,23850,23850,23850,0
|
|
20241119,181400,4737313850,23850,23850,23850,23850,0
|
|
20241119,181300,4737313850,23850,23850,23850,23850,0
|
|
20241119,181200,4737313850,23850,23850,23850,23850,0
|
|
20241119,181100,4737313850,23850,23850,23850,23850,0
|
|
20241119,181000,4737313850,23850,23850,23850,23850,0
|
|
20241119,180900,4737313850,23850,23850,23850,23850,0
|
|
20241119,180800,4737313850,23850,23850,23850,23850,0
|
|
20241119,180700,4737313850,23850,23850,23850,23850,0
|
|
20241119,180600,4737313850,23850,23850,23850,23850,0
|
|
20241119,180500,4737313850,23850,23850,23850,23850,0
|
|
20241119,180400,4737313850,23850,23850,23850,23850,2676
|
|
20241119,180300,4737313850,23850,23850,23850,23850,0
|
|
20241119,180200,4737313850,23850,23850,23850,23850,0
|
|
20241119,180100,4737313850,23850,23850,23850,23850,0
|
|
20241119,180000,4737313850,23850,23850,23850,23850,0
|
|
20241119,175900,4737313850,23850,23850,23850,23850,0
|
|
20241119,175800,4737313850,23850,23850,23850,23850,0
|
|
20241119,175700,4737313850,23850,23850,23850,23850,0
|
|
20241119,175600,4737313850,23850,23850,23850,23850,0
|
|
20241119,175500,4737313850,23850,23850,23850,23850,0
|
|
20241119,175400,4737313850,23850,23850,23850,23850,0
|
|
20241119,175300,4737313850,23850,23850,23850,23850,0
|
|
20241119,175200,4737313850,23850,23850,23850,23850,0
|
|
20241119,175100,4737313850,23850,23850,23850,23850,0
|
|
20241119,175000,4737313850,23850,23850,23850,23850,0
|
|
20241119,174900,4737313850,23850,23850,23850,23850,0
|
|
20241119,174800,4737313850,23850,23850,23850,23850,0
|
|
20241119,174700,4737313850,23850,23850,23850,23850,0
|
|
20241119,174600,4737313850,23850,23850,23850,23850,0
|
|
20241119,174500,4737313850,23850,23850,23850,23850,0
|
|
20241119,174400,4737313850,23850,23850,23850,23850,0
|
|
20241119,174300,4737313850,23850,23850,23850,23850,0
|
|
20241119,174200,4737313850,23850,23850,23850,23850,0
|
|
20241119,174100,4737313850,23850,23850,23850,23850,0
|
|
20241119,174000,4737313850,23850,23850,23850,23850,0
|
|
20241119,173900,4737313850,23850,23850,23850,23850,0
|
|
20241119,173800,4737313850,23850,23850,23850,23850,0
|
|
20241119,173700,4737313850,23850,23850,23850,23850,0
|
|
20241119,173600,4737313850,23850,23850,23850,23850,0
|
|
20241119,173500,4737313850,23850,23850,23850,23850,0
|
|
20241119,173400,4737313850,23850,23850,23850,23850,2676
|
|
20241119,173300,4737313850,23850,23850,23850,23850,0
|
|
20241119,173200,4737313850,23850,23850,23850,23850,0
|
|
20241119,173100,4737313850,23850,23850,23850,23850,0
|
|
20241119,173000,4737313850,23850,23850,23850,23850,0
|
|
20241119,172900,4737313850,23850,23850,23850,23850,0
|
|
20241119,172800,4737313850,23850,23850,23850,23850,0
|
|
20241119,172700,4737313850,23850,23850,23850,23850,0
|
|
20241119,172600,4737313850,23850,23850,23850,23850,0
|
|
20241119,172500,4737313850,23850,23850,23850,23850,0
|
|
20241119,172400,4737313850,23850,23850,23850,23850,0
|
|
20241119,172300,4737313850,23850,23850,23850,23850,0
|
|
20241119,172200,4737313850,23850,23850,23850,23850,0
|
|
20241119,172100,4737313850,23850,23850,23850,23850,0
|
|
20241119,172000,4737313850,23850,23850,23850,23850,0
|
|
20241119,171900,4737313850,23850,23850,23850,23850,0
|
|
20241119,171800,4737313850,23850,23850,23850,23850,0
|
|
20241119,171700,4737313850,23850,23850,23850,23850,0
|
|
20241119,171600,4737313850,23850,23850,23850,23850,0
|
|
20241119,171500,4737313850,23850,23850,23850,23850,0
|
|
20241119,171400,4737313850,23850,23850,23850,23850,0
|
|
20241119,171300,4737313850,23850,23850,23850,23850,0
|
|
20241119,171200,4737313850,23850,23850,23850,23850,0
|
|
20241119,171100,4737313850,23850,23850,23850,23850,0
|
|
20241119,171000,4737313850,23850,23850,23850,23850,0
|
|
20241119,170900,4737313850,23850,23850,23850,23850,0
|
|
20241119,170800,4737313850,23850,23850,23850,23850,0
|
|
20241119,170700,4737313850,23850,23850,23850,23850,0
|
|
20241119,170600,4737313850,23850,23850,23850,23850,0
|
|
20241119,170500,4737313850,23850,23850,23850,23850,0
|
|
20241119,170400,4737313850,23850,23850,23850,23850,2676
|
|
20241119,170300,4737313850,23850,23850,23850,23850,0
|
|
20241119,170200,4737313850,23850,23850,23850,23850,0
|
|
20241119,170100,4737313850,23850,23850,23850,23850,0
|
|
20241119,170000,4737313850,23850,23850,23850,23850,0
|
|
20241119,165900,4737313850,23850,23850,23850,23850,0
|
|
20241119,165800,4737313850,23850,23850,23850,23850,0
|
|
20241119,165700,4737313850,23850,23850,23850,23850,0
|
|
20241119,165600,4737313850,23850,23850,23850,23850,0
|
|
20241119,165500,4737313850,23850,23850,23850,23850,0
|
|
20241119,165400,4737313850,23850,23850,23850,23850,0
|
|
20241119,165300,4737313850,23850,23850,23850,23850,0
|
|
20241119,165200,4737313850,23850,23850,23850,23850,0
|
|
20241119,165100,4737313850,23850,23850,23850,23850,0
|
|
20241119,165000,4737313850,23850,23850,23850,23850,0
|
|
20241119,164900,4737313850,23850,23850,23850,23850,0
|
|
20241119,164800,4737313850,23850,23850,23850,23850,0
|
|
20241119,164700,4737313850,23850,23850,23850,23850,0
|
|
20241119,164600,4737313850,23850,23850,23850,23850,0
|
|
20241119,164500,4737313850,23850,23850,23850,23850,0
|
|
20241119,164400,4737313850,23850,23850,23850,23850,0
|
|
20241119,164300,4737313850,23850,23850,23850,23850,0
|
|
20241119,164200,4737313850,23850,23850,23850,23850,0
|
|
20241119,164100,4737313850,23850,23850,23850,23850,0
|
|
20241119,164000,4737313850,23850,23850,23850,23850,0
|
|
20241119,163900,4737313850,23850,23850,23850,23850,0
|
|
20241119,163800,4737313850,23850,23850,23850,23850,0
|
|
20241119,163700,4737313850,23850,23850,23850,23850,0
|
|
20241119,163600,4737313850,23850,23850,23850,23850,0
|
|
20241119,163500,4737313850,23850,23850,23850,23850,0
|
|
20241119,163400,4737313850,23850,23850,23850,23850,2676
|
|
20241119,163300,4737313850,23850,23850,23850,23850,0
|
|
20241119,163200,4737313850,23850,23850,23850,23850,0
|
|
20241119,163100,4737313850,23850,23850,23850,23850,0
|
|
20241119,163000,4737313850,23850,23850,23850,23850,0
|
|
20241119,162900,4737313850,23850,23850,23850,23850,0
|
|
20241119,162800,4737313850,23850,23850,23850,23850,0
|
|
20241119,162700,4737313850,23850,23850,23850,23850,0
|
|
20241119,162600,4737313850,23850,23850,23850,23850,0
|
|
20241119,162500,4737313850,23850,23850,23850,23850,0
|
|
20241119,162400,4737313850,23850,23850,23850,23850,0
|
|
20241119,162300,4737313850,23850,23850,23850,23850,0
|
|
20241119,162200,4737313850,23850,23850,23850,23850,0
|
|
20241119,162100,4737313850,23850,23850,23850,23850,0
|
|
20241119,162000,4737313850,23850,23850,23850,23850,0
|
|
20241119,161900,4737313850,23850,23850,23850,23850,0
|
|
20241119,161800,4737313850,23850,23850,23850,23850,0
|
|
20241119,161700,4737313850,23850,23850,23850,23850,0
|
|
20241119,161600,4737313850,23850,23850,23850,23850,0
|
|
20241119,161500,4737313850,23850,23850,23850,23850,0
|
|
20241119,161400,4737313850,23850,23850,23850,23850,0
|
|
20241119,161300,4737313850,23850,23850,23850,23850,0
|
|
20241119,161200,4737313850,23850,23850,23850,23850,0
|
|
20241119,161100,4737313850,23850,23850,23850,23850,0
|
|
20241119,161000,4737313850,23850,23850,23850,23850,0
|
|
20241119,160900,4737313850,23850,23850,23850,23850,0
|
|
20241119,160800,4737313850,23850,23850,23850,23850,0
|
|
20241119,160700,4737313850,23850,23850,23850,23850,0
|
|
20241119,160600,4737313850,23850,23850,23850,23850,0
|
|
20241119,160500,4737313850,23850,23850,23850,23850,0
|
|
20241119,160400,4737313850,23850,23850,23850,23850,2676
|
|
20241119,160300,4737313850,23850,23850,23850,23850,0
|
|
20241119,160200,4737313850,23850,23850,23850,23850,0
|
|
20241119,160100,4737313850,23850,23850,23850,23850,0
|
|
20241119,160000,4737313850,23850,23850,23850,23850,0
|
|
20241119,155900,4737313850,23850,23850,23850,23850,0
|
|
20241119,155800,4737313850,23850,23850,23850,23850,0
|
|
20241119,155700,4737313850,23850,23850,23850,23850,0
|
|
20241119,155600,4737313850,23850,23850,23850,23850,0
|
|
20241119,155500,4737313850,23850,23850,23850,23850,0
|
|
20241119,155400,4737313850,23850,23850,23850,23850,0
|
|
20241119,155300,4737313850,23850,23850,23850,23850,0
|
|
20241119,155200,4737313850,23850,23850,23850,23850,0
|
|
20241119,155100,4737313850,23850,23850,23850,23850,0
|
|
20241119,155000,4737313850,23850,23850,23850,23850,0
|
|
20241119,154900,4737313850,23850,23850,23850,23850,0
|
|
20241119,154800,4737313850,23850,23850,23850,23850,0
|
|
20241119,154700,4737313850,23850,23850,23850,23850,0
|
|
20241119,154600,4737313850,23850,23850,23850,23850,0
|
|
20241119,154500,4737313850,23850,23850,23850,23850,0
|
|
20241119,154400,4737313850,23850,23850,23850,23850,0
|
|
20241119,154300,4737313850,23850,23850,23850,23850,0
|
|
20241119,154200,4737313850,23850,23850,23850,23850,0
|
|
20241119,154100,4737313850,23850,23850,23850,23850,0
|
|
20241119,154000,4737313850,23850,23850,23850,23850,0
|
|
20241119,153900,4737313850,23850,23850,23850,23850,0
|
|
20241119,153800,4737313850,23850,23850,23850,23850,0
|
|
20241119,153700,4737313850,23850,23850,23850,23850,0
|
|
20241119,153600,4737313850,23850,23850,23850,23850,0
|
|
20241119,153500,4737313850,23850,23850,23850,23850,0
|
|
20241119,153400,4737313850,23850,23850,23850,23850,2676
|
|
20241119,153300,4737313850,23850,23850,23850,23850,0
|
|
20241119,153200,4737313850,23850,23850,23850,23850,0
|
|
20241119,153100,4737313850,23850,23850,23850,23850,0
|
|
20241119,153000,4737313850,23850,23850,23850,23850,2676
|
|
20241119,152900,4673491250,23850,23850,23850,23850,0
|
|
20241119,152800,4673491250,23850,23850,23850,23850,0
|
|
20241119,152700,4673491250,23850,23850,23850,23850,0
|
|
20241119,152600,4673491250,23850,23850,23850,23850,0
|
|
20241119,152500,4673491250,23850,23850,23850,23850,0
|
|
20241119,152400,4673491250,23850,23850,23850,23850,0
|
|
20241119,152300,4673491250,23850,23850,23850,23850,0
|
|
20241119,152200,4673491250,23850,23850,23850,23850,0
|
|
20241119,152100,4673491250,23850,23850,23850,23850,0
|
|
20241119,152000,4673491250,23850,23850,23850,23850,0
|
|
20241119,151900,4673491250,23850,23850,23900,23850,374
|
|
20241119,151800,4664564200,23900,23950,23950,23850,474
|
|
20241119,151700,4653235150,23950,23950,23950,23900,360
|
|
20241119,151600,4644626850,23900,23900,23950,23900,127
|
|
20241119,151500,4641586400,23950,23900,23950,23900,498
|
|
20241119,151400,4629684000,23950,23950,23950,23950,163
|
|
20241119,151300,4625780150,23950,23900,23950,23900,337
|
|
20241119,151200,4617725300,23900,23850,23900,23850,29
|
|
20241119,151100,4617032600,23900,23850,23900,23850,167
|
|
20241119,151000,4613043800,23900,23850,23900,23850,36
|
|
20241119,150900,4612184950,23850,23900,23900,23850,69
|
|
20241119,150800,4610538700,23900,23900,23900,23850,140
|
|
20241119,150700,4607195250,23900,23950,23950,23850,30
|
|
20241119,150600,4606479350,23900,23950,23950,23850,129
|
|
20241119,150500,4603396350,23850,24000,24000,23850,2011
|
|
20241119,150400,4555244600,24000,23950,24000,23950,245
|
|
20241119,150300,4549372350,23950,24000,24000,23900,165
|
|
20241119,150200,4545421700,24000,23900,24000,23900,6
|
|
20241119,150100,4545277800,23950,23950,24000,23950,515
|
|
20241119,150000,4532943400,24000,24000,24000,23950,512
|
|
20241119,145900,4520659050,23950,23950,24000,23950,473
|
|
20241119,145800,4509323050,23900,24000,24000,23900,171
|
|
20241119,145700,4505224450,23950,24000,24000,23900,1051
|
|
20241119,145600,4480068350,23950,24000,24000,23950,428
|
|
20241119,145500,4469798550,24000,24000,24000,23950,323
|
|
20241119,145400,4462059650,24000,23900,24000,23900,275
|
|
20241119,145300,4455469400,23900,24000,24000,23900,440
|
|
20241119,145200,4444922000,24000,23950,24000,23950,694
|
|
20241119,145100,4428272850,23950,24000,24100,23950,623
|
|
20241119,145000,4413317150,24100,24050,24250,24000,682
|
|
20241119,144900,4396879700,24050,24150,24250,23900,1414
|
|
20241119,144800,4362852300,24050,24200,24250,23900,2212
|
|
20241119,144700,4309634650,24200,24200,24300,24150,1250
|
|
20241119,144600,4279340150,24300,24350,24350,24150,2326
|
|
20241119,144500,4222876800,24350,24500,24500,24350,1226
|
|
20241119,144400,4192937250,24400,24450,24500,24400,1052
|
|
20241119,144300,4167213000,24450,24450,24450,24400,910
|
|
20241119,144200,4144992850,24450,24400,24450,24350,1412
|
|
20241119,144100,4110493200,24300,24300,24450,24300,1871
|
|
20241119,144000,4064914900,24250,24250,24300,24250,635
|
|
20241119,143900,4049491400,24250,24250,24250,24200,758
|
|
20241119,143800,4031111400,24250,24300,24300,24200,669
|
|
20241119,143700,4014866150,24300,24200,24300,24200,301
|
|
20241119,143600,4007570200,24200,24300,24300,24150,488
|
|
20241119,143500,3995736450,24300,24500,24500,24200,2963
|
|
20241119,143400,3923584450,24550,24200,24600,24150,14208
|
|
20241119,143300,3576520900,24200,24200,24200,24050,4226
|
|
20241119,143200,3474283150,24100,24050,24200,24000,4204
|
|
20241119,143100,3372804300,24050,24000,24100,23950,4699
|
|
20241119,143000,3259860650,24000,23950,24000,23900,487
|
|
20241119,142900,3248179050,24000,24000,24000,24000,249
|
|
20241119,142800,3242203050,24000,23950,24000,23950,416
|
|
20241119,142700,3232224650,23950,24000,24000,23900,396
|
|
20241119,142600,3222729150,24000,23950,24000,23900,274
|
|
20241119,142500,3216156950,24000,23900,24000,23900,193
|
|
20241119,142400,3211526150,23950,24000,24000,23950,280
|
|
20241119,142300,3204807700,24000,23950,24000,23950,585
|
|
20241119,142200,3190781600,23950,24000,24000,23950,435
|
|
20241119,142100,3180353400,24000,23950,24050,23950,248
|
|
20241119,142000,3174401400,23950,23900,24050,23900,706
|
|
20241119,141900,3157428900,24050,23900,24050,23900,175
|
|
20241119,141800,3153223900,23900,23950,24050,23900,398
|
|
20241119,141700,3143672250,23950,24000,24000,23900,474
|
|
20241119,141600,3132310650,23950,24000,24050,23950,451
|
|
20241119,141500,3121476200,23950,24000,24000,23900,158
|
|
20241119,141400,3117690350,24000,24000,24000,23900,228
|
|
20241119,141300,3112221300,24050,24000,24050,24000,199
|
|
20241119,141200,3107437350,24000,24000,24050,24000,507
|
|
20241119,141100,3095267100,24050,24050,24050,24000,236
|
|
20241119,141000,3089597500,24000,24000,24050,23950,2008
|
|
20241119,140900,3041316500,24000,24000,24050,23900,415
|
|
20241119,140800,3031356550,24000,24000,24000,24000,282
|
|
20241119,140700,3024588550,24000,24000,24050,24000,379
|
|
20241119,140600,3015479750,24000,24000,24000,23850,197
|
|
20241119,140500,3010753900,23750,24000,24000,23700,1124
|
|
20241119,140400,2983865750,24000,24000,24050,23950,387
|
|
20241119,140300,2974582900,24000,24000,24050,23950,310
|
|
20241119,140200,2967130350,24000,24050,24100,24000,460
|
|
20241119,140100,2956083050,24050,24050,24100,24050,508
|
|
20241119,140000,2943863300,24000,24050,24100,24000,400
|
|
20241119,135900,2934238750,24050,24000,24100,24000,441
|
|
20241119,135800,2923625550,24050,24050,24050,24000,574
|
|
20241119,135700,2909826850,24050,24000,24050,23950,479
|
|
20241119,135600,2898329850,24000,24000,24050,23950,416
|
|
20241119,135500,2888335500,24000,24000,24050,23950,2090
|
|
20241119,135400,2838261500,24000,24050,24050,24000,470
|
|
20241119,135300,2826960100,24050,24000,24050,24000,139
|
|
20241119,135200,2823623400,23950,24000,24050,23950,199
|
|
20241119,135100,2818847350,24000,24000,24050,23950,639
|
|
20241119,135000,2803520450,24000,24050,24050,23950,377
|
|
20241119,134900,2794468300,24050,24050,24050,24000,178
|
|
20241119,134800,2790187450,24050,24050,24050,24000,236
|
|
20241119,134700,2784511700,24050,24050,24100,24000,594
|
|
20241119,134600,2770209600,24050,24000,24100,23950,398
|
|
20241119,134500,2760638600,24000,24100,24100,24000,289
|
|
20241119,134400,2753694650,24100,24100,24100,24100,294
|
|
20241119,134300,2746609250,24100,24100,24100,24000,540
|
|
20241119,134200,2733598050,24100,24100,24100,24000,487
|
|
20241119,134100,2721882050,24100,24100,24100,24000,268
|
|
20241119,134000,2715427050,24100,24100,24100,24050,340
|
|
20241119,133900,2707233250,24100,24100,24100,24050,316
|
|
20241119,133800,2699618200,24100,24100,24100,24000,252
|
|
20241119,133700,2693546100,24100,24050,24100,24000,1082
|
|
20241119,133600,2667493000,24100,24050,24100,23950,355
|
|
20241119,133500,2658958900,24050,24100,24100,24000,759
|
|
20241119,133400,2640689100,24100,24100,24100,24000,217
|
|
20241119,133300,2635468250,24050,24000,24100,24000,1295
|
|
20241119,133200,2604271700,24100,24000,24100,23950,508
|
|
20241119,133100,2592071050,24050,24050,24050,24050,260
|
|
20241119,133000,2585818050,24050,24050,24050,24050,259
|
|
20241119,132900,2579589100,24050,24050,24100,24050,1218
|
|
20241119,132800,2550291950,24050,23950,24050,23950,1134
|
|
20241119,132700,2523068350,23950,24000,24000,23950,198
|
|
20241119,132600,2518321400,23950,24000,24000,23900,329
|
|
20241119,132500,2510439850,23950,23950,24000,23900,516
|
|
20241119,132400,2498068500,23950,24000,24000,23950,312
|
|
20241119,132300,2490585100,24000,24000,24000,23900,496
|
|
20241119,132200,2478713050,23900,24000,24000,23900,223
|
|
20241119,132100,2473366150,24000,24000,24000,23950,563
|
|
20241119,132000,2459859800,24000,23950,24000,23900,336
|
|
20241119,131900,2451809900,23950,24000,24000,23850,515
|
|
20241119,131800,2439481250,23950,23950,24000,23950,449
|
|
20241119,131700,2428710400,24000,23950,24000,23900,219
|
|
20241119,131600,2423459700,23950,24000,24000,23800,362
|
|
20241119,131500,2414781200,24000,24000,24000,24000,228
|
|
20241119,131400,2409309200,23750,23850,23950,23750,5086
|
|
20241119,131300,2287706500,23850,23700,23850,23650,2874
|
|
20241119,131200,2219321800,23700,23700,23700,23650,188
|
|
20241119,131100,2214866250,23700,23700,23700,23650,244
|
|
20241119,131000,2209084950,23700,23700,23700,23650,320
|
|
20241119,130900,2201506500,23700,23650,23700,23650,75
|
|
20241119,130800,2199730550,23700,23700,23750,23700,167
|
|
20241119,130700,2195770450,23700,23700,23750,23700,321
|
|
20241119,130600,2188161700,23700,23750,23750,23650,126
|
|
20241119,130500,2185172250,23750,23750,23750,23750,43
|
|
20241119,130400,2184151000,23750,23750,23750,23700,71
|
|
20241119,130300,2182465900,23750,23700,23750,23700,324
|
|
20241119,130200,2174786950,23700,23700,23750,23700,43
|
|
20241119,130100,2173767800,23750,23700,23750,23700,80
|
|
20241119,130000,2171871700,23750,23700,23750,23700,344
|
|
20241119,125900,2163718850,23700,23700,23700,23700,6
|
|
20241119,125800,2163576650,23700,23700,23700,23700,102
|
|
20241119,125700,2161159250,23700,23700,23700,23650,62
|
|
20241119,125600,2159692300,23700,23650,23750,23650,444
|
|
20241119,125500,2149181850,23650,23650,23650,23650,118
|
|
20241119,125400,2146391150,23650,23700,23700,23650,291
|
|
20241119,125300,2139501950,23700,23700,23700,23650,92
|
|
20241119,125200,2137323900,23650,23650,23650,23600,216
|
|
20241119,125100,2132216600,23650,23650,23650,23650,53
|
|
20241119,125000,2130963150,23650,23700,23700,23650,68
|
|
20241119,124900,2129352000,23700,23650,23700,23650,217
|
|
20241119,124800,2124219900,23650,23650,23650,23650,48
|
|
20241119,124700,2123084700,23650,23650,23700,23650,240
|
|
20241119,124600,2117408650,23600,23650,23650,23600,68
|
|
20241119,124500,2115801950,23650,23650,23650,23600,44
|
|
20241119,124400,2114762850,23650,23650,23700,23650,114
|
|
20241119,124300,2112064200,23600,23650,23650,23550,146
|
|
20241119,124200,2108613800,23650,23650,23700,23600,182
|
|
20241119,124100,2104306800,23600,23550,23600,23550,968
|
|
20241119,124000,2081482800,23600,23500,23600,23500,148
|
|
20241119,123900,2077999350,23550,23550,23600,23550,142
|
|
20241119,123800,2074652900,23600,23550,23600,23550,157
|
|
20241119,123700,2070955350,23550,23600,23600,23500,101
|
|
20241119,123600,2068576100,23600,23500,23600,23500,425
|
|
20241119,123500,2058584900,23550,23550,23550,23550,282
|
|
20241119,123400,2051943800,23550,23650,23650,23550,272
|
|
20241119,123300,2045524250,23650,23550,23650,23550,260
|
|
20241119,123200,2039401050,23600,23650,23650,23550,54
|
|
20241119,123100,2038124900,23550,23600,23650,23550,149
|
|
20241119,123000,2034606150,23650,23650,23650,23600,333
|
|
20241119,122900,2026736400,23650,23700,23700,23650,18
|
|
20241119,122800,2026310250,23700,23600,23700,23600,78
|
|
20241119,122700,2024464650,23700,23650,23700,23600,713
|
|
20241119,122600,2007625250,23650,23650,23700,23600,258
|
|
20241119,122500,2001533400,23650,23650,23650,23600,87
|
|
20241119,122400,1999478150,23550,23600,23600,23550,35
|
|
20241119,122300,1998652900,23600,23600,23700,23550,383
|
|
20241119,122200,1989603050,23650,23600,23650,23600,212
|
|
20241119,122100,1984589750,23600,23600,23700,23550,343
|
|
20241119,122000,1976509150,23600,23650,23700,23600,500
|
|
20241119,121900,1964684150,23600,23650,23650,23600,40
|
|
20241119,121800,1963739650,23650,23650,23650,23650,102
|
|
20241119,121700,1961327350,23650,23650,23650,23650,33
|
|
20241119,121600,1960546900,23650,23650,23650,23600,193
|
|
20241119,121500,1955989700,23700,23700,23700,23700,59
|
|
20241119,121400,1954591400,23700,23650,23700,23600,38
|
|
20241119,121300,1953694050,23700,23750,23750,23600,98
|
|
20241119,121200,1951375950,23750,23750,23750,23750,231
|
|
20241119,121100,1945889700,23550,23700,23750,23550,222
|
|
20241119,121000,1940644850,23700,23700,23700,23650,77
|
|
20241119,120900,1938820450,23650,23650,23700,23650,158
|
|
20241119,120800,1935081800,23650,23650,23650,23650,7
|
|
20241119,120700,1934916250,23750,23700,23750,23700,59
|
|
20241119,120600,1933517900,23650,23700,23700,23650,1089
|
|
20241119,120500,1907748600,23650,23650,23750,23600,764
|
|
20241119,120400,1889685350,23650,23650,23700,23600,642
|
|
20241119,120300,1874502800,23650,23650,23650,23600,260
|
|
20241119,120200,1868357300,23700,23750,23750,23550,530
|
|
20241119,120100,1855847100,23750,23700,23750,23600,437
|
|
20241119,120000,1845485400,23700,23600,23700,23600,8
|
|
20241119,115900,1845296250,23650,23600,23700,23600,257
|
|
20241119,115800,1839216350,23650,23550,23650,23550,482
|
|
20241119,115700,1827830850,23550,23600,23650,23550,379
|
|
20241119,115600,1818887400,23600,23600,23650,23550,605
|
|
20241119,115500,1804609750,23600,23650,23650,23550,158
|
|
20241119,115400,1800878950,23650,23700,23750,23600,250
|
|
20241119,115300,1794954550,23700,23700,23700,23700,12
|
|
20241119,115200,1794670150,23750,23650,23750,23600,282
|
|
20241119,115100,1787995100,23650,23750,23750,23600,129
|
|
20241119,115000,1784940700,23750,23700,23750,23700,284
|
|
20241119,114900,1778199400,23700,23750,23750,23650,37
|
|
20241119,114800,1777323050,23700,23700,23700,23650,101
|
|
20241119,114700,1774929400,23650,23750,23750,23650,227
|
|
20241119,114600,1769541050,23750,23750,23750,23750,10
|
|
20241119,114500,1769303550,23750,23750,23750,23650,94
|
|
20241119,114400,1767071250,23700,23700,23700,23650,595
|
|
20241119,114300,1752972850,23750,23700,23800,23700,263
|
|
20241119,114200,1746728950,23650,23700,23700,23650,59
|
|
20241119,114100,1745332250,23650,23800,23800,23650,50
|
|
20241119,114000,1744143750,23800,23750,23800,23600,313
|
|
20241119,113900,1736712750,23750,23750,23750,23750,56
|
|
20241119,113800,1735382750,23700,23600,23700,23600,64
|
|
20241119,113700,1733868450,23750,23700,23750,23600,172
|
|
20241119,113600,1729796500,23700,23700,23700,23700,256
|
|
20241119,113500,1723729300,23750,23700,23750,23600,322
|
|
20241119,113400,1716119300,23750,23750,23750,23700,84
|
|
20241119,113300,1714126100,23750,23750,23750,23750,25
|
|
20241119,113200,1713532350,23750,23700,23750,23700,299
|
|
20241119,113100,1706432600,23750,23650,23750,23650,188
|
|
20241119,113000,1701978650,23550,23600,23750,23550,326
|
|
20241119,112900,1694296850,23750,23650,23750,23550,691
|
|
20241119,112800,1677941850,23700,23700,23700,23550,137
|
|
20241119,112700,1674707550,23650,23750,23750,23650,172
|
|
20241119,112600,1670627250,23750,23800,23800,23750,32
|
|
20241119,112500,1669867200,23700,23800,23800,23700,311
|
|
20241119,112400,1662475350,23750,23800,23800,23750,157
|
|
20241119,112300,1658739500,23850,23750,23850,23750,22
|
|
20241119,112200,1658216100,23850,23850,23850,23850,48
|
|
20241119,112100,1657071300,23850,23750,23850,23700,355
|
|
20241119,112000,1648610800,23750,23850,23900,23750,611
|
|
20241119,111900,1634090050,23850,23900,23900,23850,437
|
|
20241119,111800,1623654950,23900,23900,23950,23750,279
|
|
20241119,111700,1616984500,23900,23950,24000,23250,5679
|
|
20241119,111600,1483055550,24000,23950,24000,23900,100
|
|
20241119,111500,1480660650,24000,23950,24000,23950,62
|
|
20241119,111400,1479173650,23950,24000,24000,23950,203
|
|
20241119,111300,1474303250,23950,24000,24000,23950,294
|
|
20241119,111200,1467249350,24000,23950,24000,23900,88
|
|
20241119,111100,1465140650,23950,23950,24000,23950,91
|
|
20241119,111000,1462960300,23900,23950,23950,23900,160
|
|
20241119,110900,1459133700,24000,23950,24000,23950,53
|
|
20241119,110800,1457864200,24000,24000,24000,23950,103
|
|
20241119,110700,1455392250,24000,24000,24000,24000,192
|
|
20241119,110600,1450784250,24000,23850,24000,23850,1349
|
|
20241119,110500,1418409000,23950,23950,23950,23950,69
|
|
20241119,110400,1416756450,23950,24000,24000,23850,1125
|
|
20241119,110300,1389836650,24000,23850,24000,23850,261
|
|
20241119,110200,1383583750,23850,23850,23950,23850,41
|
|
20241119,110100,1382605800,23850,23950,23950,23850,112
|
|
20241119,110000,1379928450,23950,23950,23950,23800,350
|
|
20241119,105900,1371552450,23850,23950,23950,23850,74
|
|
20241119,105800,1369781750,23900,24050,24050,23900,58
|
|
20241119,105700,1368393450,24050,24050,24050,23900,50
|
|
20241119,105600,1367191100,24050,24000,24050,23950,831
|
|
20241119,105500,1347275150,24000,23950,24000,23950,108
|
|
20241119,105400,1344688450,23950,24000,24000,23950,71
|
|
20241119,105300,1342985650,24000,24050,24050,24000,6
|
|
20241119,105200,1342841600,24050,24000,24050,23950,374
|
|
20241119,105100,1333854850,24000,23950,24000,23850,523
|
|
20241119,105000,1321330000,23950,23950,23950,23900,16
|
|
20241119,104900,1320946950,23950,24000,24050,23950,267
|
|
20241119,104800,1314539900,23850,23950,24000,23850,1002
|
|
20241119,104700,1290495150,23950,23950,23950,23950,38
|
|
20241119,104600,1289585050,23950,23900,23950,23900,400
|
|
20241119,104500,1280005150,23900,23950,23950,23850,142
|
|
20241119,104400,1276609900,23800,23950,23950,23800,369
|
|
20241119,104300,1267795300,24000,23900,24000,23900,53
|
|
20241119,104200,1266526400,24000,24000,24000,24000,135
|
|
20241119,104100,1263286400,24000,24000,24000,24000,161
|
|
20241119,104000,1259422400,24000,23950,24000,23900,204
|
|
20241119,103900,1254534800,24000,24000,24000,24000,0
|
|
20241119,103800,1254534800,24000,23850,24000,23850,235
|
|
20241119,103700,1248895100,23950,23950,23950,23800,321
|
|
20241119,103600,1241207300,23900,24000,24000,23900,326
|
|
20241119,103500,1233405050,24000,24050,24050,24000,794
|
|
20241119,103400,1214324100,24050,24050,24100,24050,841
|
|
20241119,103300,1194067100,24100,24050,24150,24050,620
|
|
20241119,103200,1179128100,24050,24100,24150,24050,1737
|
|
20241119,103100,1137257350,24000,24000,24100,24000,1157
|
|
20241119,103000,1109436200,23950,23950,23950,23850,513
|
|
20241119,102900,1097174200,23900,23850,23900,23850,720
|
|
20241119,102800,1079991350,23850,23900,23900,23850,71
|
|
20241119,102700,1078296050,23900,23900,23900,23900,172
|
|
20241119,102600,1074185250,23850,23850,23900,23850,48
|
|
20241119,102500,1073038500,23900,23900,23900,23900,63
|
|
20241119,102400,1071532800,23950,23950,23950,23900,75
|
|
20241119,102300,1069738100,23950,23800,23950,23750,383
|
|
20241119,102200,1060584300,23950,23850,23950,23800,438
|
|
20241119,102100,1050148700,23850,23850,23950,23850,51
|
|
20241119,102000,1048928450,23850,23950,23950,23850,218
|
|
20241119,101900,1043707450,23900,23900,23900,23900,134
|
|
20241119,101800,1040504850,23900,23850,23900,23850,59
|
|
20241119,101700,1039095100,23850,23850,23850,23850,133
|
|
20241119,101600,1035923050,23900,23850,23900,23850,117
|
|
20241119,101500,1033131700,23850,23800,23850,23800,28
|
|
20241119,101400,1032464900,23800,23800,23800,23800,59
|
|
20241119,101300,1031060700,23950,23800,23950,23800,104
|
|
20241119,101200,1028574400,23800,23650,23800,23650,238
|
|
20241119,101100,1022910150,23700,23800,23800,23700,998
|
|
20241119,101000,999219700,23900,23900,23900,23900,38
|
|
20241119,100900,998311500,23850,23950,23950,23800,293
|
|
20241119,100800,991308800,23950,23950,23950,23950,0
|
|
20241119,100700,991308800,23950,23850,23950,23850,40
|
|
20241119,100600,990350900,23850,24000,24000,23850,16
|
|
20241119,100500,989968550,24050,24000,24050,24000,243
|
|
20241119,100400,984134600,23850,23850,23850,23850,0
|
|
20241119,100300,984134600,23850,23900,24100,23850,85
|
|
20241119,100200,982095100,23900,23800,24100,23750,1079
|
|
20241119,100100,956375700,23800,23800,23850,23800,323
|
|
20241119,100000,948677450,23800,23850,23950,23800,615
|
|
20241119,095900,934030050,23950,23850,23950,23850,22
|
|
20241119,095800,933505150,23950,23850,23950,23850,142
|
|
20241119,095700,930114550,23800,23850,23850,23800,76
|
|
20241119,095600,928302950,23950,23850,23950,23850,93
|
|
20241119,095500,926080050,23850,23900,23900,23850,309
|
|
20241119,095400,918704400,23900,23950,24050,23900,232
|
|
20241119,095300,913128750,23900,24100,24200,23900,756
|
|
20241119,095200,894967350,24200,24150,24200,24000,802
|
|
20241119,095100,875592600,24150,24050,24150,24050,707
|
|
20241119,095000,858553400,24050,24050,24100,23950,1183
|
|
20241119,094900,830096600,24050,24050,24050,23950,1277
|
|
20241119,094800,799389850,24050,24000,24050,23950,427
|
|
20241119,094700,789128400,24000,23900,24000,23900,229
|
|
20241119,094600,783638250,23900,23900,23950,23800,219
|
|
20241119,094500,778402400,23900,23850,23900,23850,209
|
|
20241119,094400,773416850,23900,23900,23900,23900,38
|
|
20241119,094300,772508650,23950,24000,24000,23850,192
|
|
20241119,094200,767910700,23900,24050,24050,23900,383
|
|
20241119,094100,758699700,24000,23900,24000,23800,2772
|
|
20241119,094000,692301800,23900,23950,23950,23800,679
|
|
20241119,093900,676065400,23950,23800,23950,23800,40
|
|
20241119,093800,675107550,23800,23850,23950,23800,84
|
|
20241119,093700,673107050,23850,23950,23950,23850,64
|
|
20241119,093600,671576750,23950,23950,23950,23950,474
|
|
20241119,093500,660224450,23950,23750,23950,23750,40
|
|
20241119,093400,659266650,23750,23950,23950,23750,206
|
|
20241119,093300,654361700,24000,23850,24000,23850,5394
|
|
20241119,093200,525188000,23900,23900,23900,23750,519
|
|
20241119,093100,512796700,23900,23850,23900,23850,152
|
|
20241119,093000,509164250,23850,23900,23900,23750,540
|
|
20241119,092900,496335050,23900,23950,23950,23800,377
|
|
20241119,092800,487324300,23900,23800,23900,23800,60
|
|
20241119,092700,485892400,23800,23800,23800,23800,12
|
|
20241119,092600,485606800,23800,23850,23900,23800,1264
|
|
20241119,092500,455401700,23900,23750,23900,23750,549
|
|
20241119,092400,442326900,23600,23750,23750,23600,1035
|
|
20241119,092300,417895800,23750,23750,23750,23750,31
|
|
20241119,092200,417159550,23650,23650,23700,23550,925
|
|
20241119,092100,395297050,23750,23650,23750,23600,511
|
|
20241119,092000,383196800,23650,23750,23750,23650,155
|
|
20241119,091900,379523700,23800,23800,23850,23800,32
|
|
20241119,091800,378761950,23850,23800,23850,23800,437
|
|
20241119,091700,368359600,23750,23950,24000,23750,3648
|
|
20241119,091600,281145200,24000,24050,24050,23950,78
|
|
20241119,091500,279274850,24000,23950,24050,23950,694
|
|
20241119,091400,262619650,23950,23800,23950,23700,1499
|
|
20241119,091300,226791300,23800,23750,23900,23750,587
|
|
20241119,091200,212764150,23900,23700,23900,23650,976
|
|
20241119,091100,189574400,23850,23600,24000,23600,938
|
|
20241119,091000,167263650,23600,23450,23600,23450,263
|
|
20241119,090900,161081350,23550,23450,23550,23300,705
|
|
20241119,090800,144637900,23450,23400,23450,23350,338
|
|
20241119,090700,136741550,23400,23450,23500,23400,1088
|
|
20241119,090600,111235950,23400,23400,23400,23400,20
|
|
20241119,090500,110767950,23400,23550,23550,23350,220
|
|
20241119,090400,105617150,23500,23400,23500,23300,719
|
|
20241119,090300,88815900,23600,23450,23600,23400,943
|
|
20241119,090200,66672600,23450,23450,23650,23400,648
|
|
20241119,090100,51464400,23450,23700,23750,23450,1336
|
|
20241119,090000,19982550,23750,23800,23850,23750,766
|