577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,183400,2815229600,21150,21150,21150,21150,2344
|
|
20241122,183300,2815229600,21150,21150,21150,21150,0
|
|
20241122,183200,2815229600,21150,21150,21150,21150,0
|
|
20241122,183100,2815229600,21150,21150,21150,21150,0
|
|
20241122,183000,2815229600,21150,21150,21150,21150,0
|
|
20241122,182900,2815229600,21150,21150,21150,21150,0
|
|
20241122,182800,2815229600,21150,21150,21150,21150,0
|
|
20241122,182700,2815229600,21150,21150,21150,21150,0
|
|
20241122,182600,2815229600,21150,21150,21150,21150,0
|
|
20241122,182500,2815229600,21150,21150,21150,21150,0
|
|
20241122,182400,2815229600,21150,21150,21150,21150,0
|
|
20241122,182300,2815229600,21150,21150,21150,21150,0
|
|
20241122,182200,2815229600,21150,21150,21150,21150,0
|
|
20241122,182100,2815229600,21150,21150,21150,21150,0
|
|
20241122,182000,2815229600,21150,21150,21150,21150,0
|
|
20241122,181900,2815229600,21150,21150,21150,21150,0
|
|
20241122,181800,2815229600,21150,21150,21150,21150,0
|
|
20241122,181700,2815229600,21150,21150,21150,21150,0
|
|
20241122,181600,2815229600,21150,21150,21150,21150,0
|
|
20241122,181500,2815229600,21150,21150,21150,21150,0
|
|
20241122,181400,2815229600,21150,21150,21150,21150,0
|
|
20241122,181300,2815229600,21150,21150,21150,21150,0
|
|
20241122,181200,2815229600,21150,21150,21150,21150,0
|
|
20241122,181100,2815229600,21150,21150,21150,21150,0
|
|
20241122,181000,2815229600,21150,21150,21150,21150,0
|
|
20241122,180900,2815229600,21150,21150,21150,21150,0
|
|
20241122,180800,2815229600,21150,21150,21150,21150,0
|
|
20241122,180700,2815229600,21150,21150,21150,21150,0
|
|
20241122,180600,2815229600,21150,21150,21150,21150,0
|
|
20241122,180500,2815229600,21150,21150,21150,21150,0
|
|
20241122,180400,2815229600,21150,21150,21150,21150,2344
|
|
20241122,180300,2815229600,21150,21150,21150,21150,0
|
|
20241122,180200,2815229600,21150,21150,21150,21150,0
|
|
20241122,180100,2815229600,21150,21150,21150,21150,0
|
|
20241122,180000,2815229600,21150,21150,21150,21150,0
|
|
20241122,175900,2815229600,21150,21150,21150,21150,0
|
|
20241122,175800,2815229600,21150,21150,21150,21150,0
|
|
20241122,175700,2815229600,21150,21150,21150,21150,0
|
|
20241122,175600,2815229600,21150,21150,21150,21150,0
|
|
20241122,175500,2815229600,21150,21150,21150,21150,0
|
|
20241122,175400,2815229600,21150,21150,21150,21150,0
|
|
20241122,175300,2815229600,21150,21150,21150,21150,0
|
|
20241122,175200,2815229600,21150,21150,21150,21150,0
|
|
20241122,175100,2815229600,21150,21150,21150,21150,0
|
|
20241122,175000,2815229600,21150,21150,21150,21150,0
|
|
20241122,174900,2815229600,21150,21150,21150,21150,0
|
|
20241122,174800,2815229600,21150,21150,21150,21150,0
|
|
20241122,174700,2815229600,21150,21150,21150,21150,0
|
|
20241122,174600,2815229600,21150,21150,21150,21150,0
|
|
20241122,174500,2815229600,21150,21150,21150,21150,0
|
|
20241122,174400,2815229600,21150,21150,21150,21150,0
|
|
20241122,174300,2815229600,21150,21150,21150,21150,0
|
|
20241122,174200,2815229600,21150,21150,21150,21150,0
|
|
20241122,174100,2815229600,21150,21150,21150,21150,0
|
|
20241122,174000,2815229600,21150,21150,21150,21150,0
|
|
20241122,173900,2815229600,21150,21150,21150,21150,0
|
|
20241122,173800,2815229600,21150,21150,21150,21150,0
|
|
20241122,173700,2815229600,21150,21150,21150,21150,0
|
|
20241122,173600,2815229600,21150,21150,21150,21150,0
|
|
20241122,173500,2815229600,21150,21150,21150,21150,0
|
|
20241122,173400,2815229600,21150,21150,21150,21150,2344
|
|
20241122,173300,2815229600,21150,21150,21150,21150,0
|
|
20241122,173200,2815229600,21150,21150,21150,21150,0
|
|
20241122,173100,2815229600,21150,21150,21150,21150,0
|
|
20241122,173000,2815229600,21150,21150,21150,21150,0
|
|
20241122,172900,2815229600,21150,21150,21150,21150,0
|
|
20241122,172800,2815229600,21150,21150,21150,21150,0
|
|
20241122,172700,2815229600,21150,21150,21150,21150,0
|
|
20241122,172600,2815229600,21150,21150,21150,21150,0
|
|
20241122,172500,2815229600,21150,21150,21150,21150,0
|
|
20241122,172400,2815229600,21150,21150,21150,21150,0
|
|
20241122,172300,2815229600,21150,21150,21150,21150,0
|
|
20241122,172200,2815229600,21150,21150,21150,21150,0
|
|
20241122,172100,2815229600,21150,21150,21150,21150,0
|
|
20241122,172000,2815229600,21150,21150,21150,21150,0
|
|
20241122,171900,2815229600,21150,21150,21150,21150,0
|
|
20241122,171800,2815229600,21150,21150,21150,21150,0
|
|
20241122,171700,2815229600,21150,21150,21150,21150,0
|
|
20241122,171600,2815229600,21150,21150,21150,21150,0
|
|
20241122,171500,2815229600,21150,21150,21150,21150,0
|
|
20241122,171400,2815229600,21150,21150,21150,21150,0
|
|
20241122,171300,2815229600,21150,21150,21150,21150,0
|
|
20241122,171200,2815229600,21150,21150,21150,21150,0
|
|
20241122,171100,2815229600,21150,21150,21150,21150,0
|
|
20241122,171000,2815229600,21150,21150,21150,21150,0
|
|
20241122,170900,2815229600,21150,21150,21150,21150,0
|
|
20241122,170800,2815229600,21150,21150,21150,21150,0
|
|
20241122,170700,2815229600,21150,21150,21150,21150,0
|
|
20241122,170600,2815229600,21150,21150,21150,21150,0
|
|
20241122,170500,2815229600,21150,21150,21150,21150,0
|
|
20241122,170400,2815229600,21150,21150,21150,21150,2344
|
|
20241122,170300,2815229600,21150,21150,21150,21150,0
|
|
20241122,170200,2815229600,21150,21150,21150,21150,0
|
|
20241122,170100,2815229600,21150,21150,21150,21150,0
|
|
20241122,170000,2815229600,21150,21150,21150,21150,0
|
|
20241122,165900,2815229600,21150,21150,21150,21150,0
|
|
20241122,165800,2815229600,21150,21150,21150,21150,0
|
|
20241122,165700,2815229600,21150,21150,21150,21150,0
|
|
20241122,165600,2815229600,21150,21150,21150,21150,0
|
|
20241122,165500,2815229600,21150,21150,21150,21150,0
|
|
20241122,165400,2815229600,21150,21150,21150,21150,0
|
|
20241122,165300,2815229600,21150,21150,21150,21150,0
|
|
20241122,165200,2815229600,21150,21150,21150,21150,0
|
|
20241122,165100,2815229600,21150,21150,21150,21150,0
|
|
20241122,165000,2815229600,21150,21150,21150,21150,0
|
|
20241122,164900,2815229600,21150,21150,21150,21150,0
|
|
20241122,164800,2815229600,21150,21150,21150,21150,0
|
|
20241122,164700,2815229600,21150,21150,21150,21150,0
|
|
20241122,164600,2815229600,21150,21150,21150,21150,0
|
|
20241122,164500,2815229600,21150,21150,21150,21150,0
|
|
20241122,164400,2815229600,21150,21150,21150,21150,0
|
|
20241122,164300,2815229600,21150,21150,21150,21150,0
|
|
20241122,164200,2815229600,21150,21150,21150,21150,0
|
|
20241122,164100,2815229600,21150,21150,21150,21150,0
|
|
20241122,164000,2815229600,21150,21150,21150,21150,0
|
|
20241122,163900,2815229600,21150,21150,21150,21150,0
|
|
20241122,163800,2815229600,21150,21150,21150,21150,0
|
|
20241122,163700,2815229600,21150,21150,21150,21150,0
|
|
20241122,163600,2815229600,21150,21150,21150,21150,0
|
|
20241122,163500,2815229600,21150,21150,21150,21150,0
|
|
20241122,163400,2815229600,21150,21150,21150,21150,2344
|
|
20241122,163300,2815229600,21150,21150,21150,21150,0
|
|
20241122,163200,2815229600,21150,21150,21150,21150,0
|
|
20241122,163100,2815229600,21150,21150,21150,21150,0
|
|
20241122,163000,2815229600,21150,21150,21150,21150,0
|
|
20241122,162900,2815229600,21150,21150,21150,21150,0
|
|
20241122,162800,2815229600,21150,21150,21150,21150,0
|
|
20241122,162700,2815229600,21150,21150,21150,21150,0
|
|
20241122,162600,2815229600,21150,21150,21150,21150,0
|
|
20241122,162500,2815229600,21150,21150,21150,21150,0
|
|
20241122,162400,2815229600,21150,21150,21150,21150,0
|
|
20241122,162300,2815229600,21150,21150,21150,21150,0
|
|
20241122,162200,2815229600,21150,21150,21150,21150,0
|
|
20241122,162100,2815229600,21150,21150,21150,21150,0
|
|
20241122,162000,2815229600,21150,21150,21150,21150,0
|
|
20241122,161900,2815229600,21150,21150,21150,21150,0
|
|
20241122,161800,2815229600,21150,21150,21150,21150,0
|
|
20241122,161700,2815229600,21150,21150,21150,21150,0
|
|
20241122,161600,2815229600,21150,21150,21150,21150,0
|
|
20241122,161500,2815229600,21150,21150,21150,21150,0
|
|
20241122,161400,2815229600,21150,21150,21150,21150,0
|
|
20241122,161300,2815229600,21150,21150,21150,21150,0
|
|
20241122,161200,2815229600,21150,21150,21150,21150,0
|
|
20241122,161100,2815229600,21150,21150,21150,21150,0
|
|
20241122,161000,2815229600,21150,21150,21150,21150,0
|
|
20241122,160900,2815229600,21150,21150,21150,21150,0
|
|
20241122,160800,2815229600,21150,21150,21150,21150,0
|
|
20241122,160700,2815229600,21150,21150,21150,21150,0
|
|
20241122,160600,2815229600,21150,21150,21150,21150,0
|
|
20241122,160500,2815229600,21150,21150,21150,21150,0
|
|
20241122,160400,2815229600,21150,21150,21150,21150,2344
|
|
20241122,160300,2815229600,21150,21150,21150,21150,0
|
|
20241122,160200,2815229600,21150,21150,21150,21150,0
|
|
20241122,160100,2815229600,21150,21150,21150,21150,0
|
|
20241122,160000,2815229600,21150,21150,21150,21150,0
|
|
20241122,155900,2815229600,21150,21150,21150,21150,0
|
|
20241122,155800,2815229600,21150,21150,21150,21150,0
|
|
20241122,155700,2815229600,21150,21150,21150,21150,0
|
|
20241122,155600,2815229600,21150,21150,21150,21150,0
|
|
20241122,155500,2815229600,21150,21150,21150,21150,0
|
|
20241122,155400,2815229600,21150,21150,21150,21150,0
|
|
20241122,155300,2815229600,21150,21150,21150,21150,0
|
|
20241122,155200,2815229600,21150,21150,21150,21150,0
|
|
20241122,155100,2815229600,21150,21150,21150,21150,0
|
|
20241122,155000,2815229600,21150,21150,21150,21150,0
|
|
20241122,154900,2815229600,21150,21150,21150,21150,0
|
|
20241122,154800,2815229600,21150,21150,21150,21150,0
|
|
20241122,154700,2815229600,21150,21150,21150,21150,0
|
|
20241122,154600,2815229600,21150,21150,21150,21150,0
|
|
20241122,154500,2815229600,21150,21150,21150,21150,0
|
|
20241122,154400,2815229600,21150,21150,21150,21150,0
|
|
20241122,154300,2815229600,21150,21150,21150,21150,0
|
|
20241122,154200,2815229600,21150,21150,21150,21150,0
|
|
20241122,154100,2815229600,21150,21150,21150,21150,0
|
|
20241122,154000,2815229600,21150,21150,21150,21150,0
|
|
20241122,153900,2815229600,21150,21150,21150,21150,0
|
|
20241122,153800,2815229600,21150,21150,21150,21150,0
|
|
20241122,153700,2815229600,21150,21150,21150,21150,0
|
|
20241122,153600,2815229600,21150,21150,21150,21150,0
|
|
20241122,153500,2815229600,21150,21150,21150,21150,0
|
|
20241122,153400,2815229600,21150,21150,21150,21150,2344
|
|
20241122,153300,2815229600,21150,21150,21150,21150,0
|
|
20241122,153200,2815229600,21150,21150,21150,21150,0
|
|
20241122,153100,2815229600,21150,21150,21150,21150,0
|
|
20241122,153000,2815229600,21150,21150,21150,21150,2344
|
|
20241122,152900,2765654000,21050,21050,21050,21050,0
|
|
20241122,152800,2765654000,21050,21050,21050,21050,0
|
|
20241122,152700,2765654000,21050,21050,21050,21050,0
|
|
20241122,152600,2765654000,21050,21050,21050,21050,0
|
|
20241122,152500,2765654000,21050,21050,21050,21050,0
|
|
20241122,152400,2765654000,21050,21050,21050,21050,0
|
|
20241122,152300,2765654000,21050,21050,21050,21050,0
|
|
20241122,152200,2765654000,21050,21050,21050,21050,0
|
|
20241122,152100,2765654000,21050,21050,21050,21050,0
|
|
20241122,152000,2765654000,21050,21050,21050,21050,0
|
|
20241122,151900,2765654000,21050,21050,21050,21000,610
|
|
20241122,151800,2752820750,21050,21050,21050,21050,106
|
|
20241122,151700,2750589450,21100,21050,21100,21000,461
|
|
20241122,151600,2740883050,21050,21100,21100,21050,732
|
|
20241122,151500,2725473550,21050,21100,21100,21050,238
|
|
20241122,151400,2720452750,21100,21050,21100,21050,796
|
|
20241122,151300,2703696400,21050,21100,21100,21050,264
|
|
20241122,151200,2698136000,21050,21050,21100,21000,397
|
|
20241122,151100,2689785800,21050,21050,21050,21000,69
|
|
20241122,151000,2688333500,21050,21050,21050,21000,554
|
|
20241122,150900,2676673550,21000,21000,21050,21000,480
|
|
20241122,150800,2666593450,21050,21000,21050,21000,168
|
|
20241122,150700,2663058100,21050,21000,21050,21000,317
|
|
20241122,150600,2656395450,21000,21050,21050,21000,412
|
|
20241122,150500,2647742550,21050,21050,21050,21000,17
|
|
20241122,150400,2647384750,21000,21000,21050,21000,16
|
|
20241122,150300,2647048050,21000,21000,21050,21000,1892
|
|
20241122,150200,2607315250,21050,21050,21050,21050,504
|
|
20241122,150100,2596706050,21050,21000,21050,21000,834
|
|
20241122,150000,2579180650,21000,21050,21100,21000,825
|
|
20241122,145900,2561815750,21050,21050,21100,21050,58
|
|
20241122,145800,2560594100,21100,21050,21100,21050,91
|
|
20241122,145700,2558677950,21050,21050,21100,21050,507
|
|
20241122,145600,2548001150,21050,21100,21100,21050,124
|
|
20241122,145500,2545390350,21050,21100,21100,21050,397
|
|
20241122,145400,2537033350,21050,21000,21100,21000,455
|
|
20241122,145300,2527476050,21000,21050,21050,21000,579
|
|
20241122,145200,2515290050,21050,21050,21100,21050,501
|
|
20241122,145100,2504743050,21050,21050,21050,21000,676
|
|
20241122,145000,2490521950,21050,21100,21100,21050,53
|
|
20241122,144900,2489405450,21050,21100,21100,21050,88
|
|
20241122,144800,2487552400,21050,21100,21100,21000,1589
|
|
20241122,144700,2454155450,21100,21100,21100,21050,194
|
|
20241122,144600,2450066800,21050,21050,21100,21050,109
|
|
20241122,144500,2447771900,21050,21050,21100,21000,440
|
|
20241122,144400,2438518150,21100,21050,21100,21050,105
|
|
20241122,144300,2436306400,21050,21150,21150,21050,93
|
|
20241122,144200,2434345150,21100,21100,21100,21000,814
|
|
20241122,144100,2417203650,21050,21050,21050,21050,80
|
|
20241122,144000,2415519650,21100,21100,21100,21050,336
|
|
20241122,143900,2408445950,21100,21050,21100,21050,482
|
|
20241122,143800,2398295550,21100,21050,21150,21050,371
|
|
20241122,143700,2390474850,21050,21150,21150,21050,148
|
|
20241122,143600,2387355400,21050,21150,21150,21050,445
|
|
20241122,143500,2377977200,21100,21150,21150,21100,101
|
|
20241122,143400,2375844900,21100,21150,21150,21100,167
|
|
20241122,143300,2372317200,21150,21100,21150,21000,2321
|
|
20241122,143200,2323365850,21050,21100,21150,21050,144
|
|
20241122,143100,2320329200,21100,21100,21150,21000,834
|
|
20241122,143000,2302780900,21100,21100,21150,21050,521
|
|
20241122,142900,2291790800,21100,21150,21150,21000,2232
|
|
20241122,142800,2244844350,21100,21100,21150,21050,3357
|
|
20241122,142700,2174153850,21100,21100,21150,21100,460
|
|
20241122,142600,2164447700,21150,21150,21150,21100,105
|
|
20241122,142500,2162230950,21150,21150,21200,21100,96
|
|
20241122,142400,2160204200,21150,21100,21150,21100,506
|
|
20241122,142300,2149522500,21100,21150,21150,21100,211
|
|
20241122,142200,2145064550,21150,21100,21150,21100,127
|
|
20241122,142100,2142382100,21150,21150,21150,21100,402
|
|
20241122,142000,2133896550,21150,21100,21150,21050,474
|
|
20241122,141900,2123895600,21100,21200,21200,21100,150
|
|
20241122,141800,2120724700,21200,21100,21200,21050,1143
|
|
20241122,141700,2096601400,21100,21100,21150,21100,312
|
|
20241122,141600,2090017150,21100,21100,21150,21100,111
|
|
20241122,141500,2087673500,21100,21100,21150,21050,460
|
|
20241122,141400,2077974500,21100,21150,21150,21050,112
|
|
20241122,141300,2075610900,21100,21150,21150,21050,634
|
|
20241122,141200,2062207750,21150,21100,21150,21100,461
|
|
20241122,141100,2052479950,21150,21100,21150,21100,88
|
|
20241122,141000,2050622500,21100,21150,21150,21100,59
|
|
20241122,140900,2049376700,21100,21150,21150,21100,1214
|
|
20241122,140800,2023760600,21150,21150,21150,21100,239
|
|
20241122,140700,2018710350,21100,21150,21150,21100,593
|
|
20241122,140600,2006177050,21150,21150,21150,21100,436
|
|
20241122,140500,1996959000,21150,21200,21200,21150,298
|
|
20241122,140400,1990656200,21150,21200,21200,21150,78
|
|
20241122,140300,1989006300,21150,21150,21150,21150,428
|
|
20241122,140200,1979954100,21150,21150,21150,21100,328
|
|
20241122,140100,1973019650,21200,21150,21200,21150,514
|
|
20241122,140000,1962148500,21150,21150,21200,21100,405
|
|
20241122,135900,1953593350,21150,21150,21150,21150,97
|
|
20241122,135800,1951541800,21200,21150,21200,21150,180
|
|
20241122,135700,1947732300,21150,21150,21200,21100,484
|
|
20241122,135600,1937496700,21150,21150,21150,21150,76
|
|
20241122,135500,1935889300,21150,21200,21200,21150,80
|
|
20241122,135400,1934197200,21150,21150,21200,21100,461
|
|
20241122,135300,1924453200,21150,21200,21200,21150,85
|
|
20241122,135200,1922655350,21200,21150,21200,21150,96
|
|
20241122,135100,1920623550,21150,21150,21150,21150,420
|
|
20241122,135000,1911740550,21300,21200,21300,21150,357
|
|
20241122,134900,1904164250,21150,21150,21150,21150,109
|
|
20241122,134800,1901858900,21150,21150,21150,21100,423
|
|
20241122,134700,1892922800,21200,21150,21200,21150,122
|
|
20241122,134600,1890342400,21150,21150,21200,21150,206
|
|
20241122,134500,1885980650,21150,21150,21200,21100,523
|
|
20241122,134400,1874926650,21150,21150,21200,21150,273
|
|
20241122,134300,1869149050,21200,21150,21200,21150,198
|
|
20241122,134200,1864961300,21200,21200,21200,21100,455
|
|
20241122,134100,1855340650,21200,21150,21200,21150,314
|
|
20241122,134000,1848691750,21150,21200,21200,21150,232
|
|
20241122,133900,1843777300,21200,21150,21250,21150,755
|
|
20241122,133800,1827799950,21250,21250,21250,21150,131
|
|
20241122,133700,1825023700,21300,21150,21300,21150,77
|
|
20241122,133600,1823394550,21150,21200,21200,21150,639
|
|
20241122,133500,1809869200,21250,21200,21250,21200,224
|
|
20241122,133400,1805113200,21250,21200,21250,21200,277
|
|
20241122,133300,1799230800,21300,21200,21300,21200,531
|
|
20241122,133200,1787963500,21300,21200,21300,21200,60
|
|
20241122,133100,1786689700,21200,21200,21200,21200,33
|
|
20241122,133000,1785990100,21200,21200,21300,21100,3493
|
|
20241122,132900,1712170500,21200,21250,21300,21150,1738
|
|
20241122,132800,1675340300,21200,21250,21250,21200,2142
|
|
20241122,132700,1629906500,21250,21250,21300,21250,437
|
|
20241122,132600,1620620150,21250,21250,21250,21250,77
|
|
20241122,132500,1618983900,21250,21300,21300,21250,380
|
|
20241122,132400,1610906000,21300,21250,21300,21200,1030
|
|
20241122,132300,1589042600,21250,21250,21350,21200,305
|
|
20241122,132200,1582562250,21250,21300,21350,21250,2232
|
|
20241122,132100,1535104300,21350,21300,21400,21300,833
|
|
20241122,132000,1517360900,21300,21400,21400,21300,99
|
|
20241122,131900,1515249200,21350,21350,21350,21350,73
|
|
20241122,131800,1513690650,21350,21350,21400,21300,450
|
|
20241122,131700,1504101350,21400,21400,21400,21350,554
|
|
20241122,131600,1492272900,21350,21400,21400,21350,145
|
|
20241122,131500,1489176950,21400,21400,21450,21350,597
|
|
20241122,131400,1476414250,21400,21400,21400,21350,217
|
|
20241122,131300,1471770500,21400,21400,21400,21400,141
|
|
20241122,131200,1468753100,21400,21400,21450,21400,410
|
|
20241122,131100,1459978950,21400,21400,21400,21400,310
|
|
20241122,131000,1453344950,21400,21350,21400,21350,89
|
|
20241122,130900,1451444100,21350,21400,21450,21350,460
|
|
20241122,130800,1441602200,21450,21450,21450,21400,64
|
|
20241122,130700,1440231450,21450,21450,21450,21400,157
|
|
20241122,130600,1436865850,21400,21400,21450,21350,6194
|
|
20241122,130500,1304397300,21400,21450,21450,21400,110
|
|
20241122,130400,1302042400,21450,21400,21450,21400,48
|
|
20241122,130300,1301014900,21450,21450,21450,21400,736
|
|
20241122,130200,1285237100,21500,21450,21500,21450,61
|
|
20241122,130100,1283927900,21450,21450,21500,21450,234
|
|
20241122,130000,1278898450,21450,21500,21550,21450,701
|
|
20241122,125900,1263834400,21500,21500,21500,21500,84
|
|
20241122,125800,1262028400,21500,21450,21500,21450,58
|
|
20241122,125700,1260783700,21500,21500,21500,21450,398
|
|
20241122,125600,1252232300,21450,21550,21550,21450,242
|
|
20241122,125500,1247032550,21550,21450,21550,21450,70
|
|
20241122,125400,1245529650,21450,21500,21550,21450,440
|
|
20241122,125300,1236088800,21500,21550,21550,21450,71
|
|
20241122,125200,1234563200,21550,21450,21550,21450,97
|
|
20241122,125100,1232479800,21450,21450,21450,21450,0
|
|
20241122,125000,1232479800,21450,21600,21600,21450,772
|
|
20241122,124900,1215851500,21600,21500,21600,21500,88
|
|
20241122,124800,1213954900,21500,21550,21550,21500,66
|
|
20241122,124700,1212534900,21550,21500,21550,21450,636
|
|
20241122,124600,1198863050,21500,21500,21550,21500,522
|
|
20241122,124500,1187635250,21500,21550,21550,21500,11
|
|
20241122,124400,1187398400,21500,21550,21550,21500,59
|
|
20241122,124300,1186129800,21550,21550,21550,21550,200
|
|
20241122,124200,1181819800,21550,21500,21550,21500,308
|
|
20241122,124100,1175197650,21500,21500,21500,21500,5
|
|
20241122,124000,1175090150,21500,21550,21550,21500,42
|
|
20241122,123900,1174187050,21500,21550,21550,21500,389
|
|
20241122,123800,1165804150,21550,21550,21550,21550,437
|
|
20241122,123700,1156386800,21550,21600,21600,21550,6
|
|
20241122,123600,1156257400,21600,21600,21600,21550,23
|
|
20241122,123500,1155760850,21600,21600,21600,21600,3
|
|
20241122,123400,1155696050,21550,21550,21550,21550,6
|
|
20241122,123300,1155566750,21550,21600,21600,21550,7
|
|
20241122,123200,1155415800,21600,21600,21600,21600,2
|
|
20241122,123100,1155372600,21550,21550,21550,21550,506
|
|
20241122,123000,1144468300,21600,21550,21600,21550,18
|
|
20241122,122900,1144079750,21600,21550,21600,21550,9
|
|
20241122,122800,1143885750,21650,21600,21650,21550,34
|
|
20241122,122700,1143152450,21650,21600,21650,21600,258
|
|
20241122,122600,1137579550,21600,21650,21650,21600,19
|
|
20241122,122500,1137168600,21650,21650,21650,21600,47
|
|
20241122,122400,1136151300,21600,21600,21600,21600,0
|
|
20241122,122300,1136151300,21600,21700,21700,21600,6
|
|
20241122,122200,1136021600,21700,21600,21700,21600,9
|
|
20241122,122100,1135826900,21600,21650,21650,21600,43
|
|
20241122,122000,1134898000,21650,21700,21700,21600,8
|
|
20241122,121900,1134724850,21700,21650,21700,21650,192
|
|
20241122,121800,1130565050,21650,21650,21650,21650,9
|
|
20241122,121700,1130370200,21750,21700,21750,21650,29
|
|
20241122,121600,1129741000,21700,21700,21700,21700,1
|
|
20241122,121500,1129719300,21700,21700,21750,21650,217
|
|
20241122,121400,1125010550,21700,21650,21700,21650,205
|
|
20241122,121300,1120562300,21700,21700,21700,21650,10
|
|
20241122,121200,1120345450,21700,21700,21700,21650,10
|
|
20241122,121100,1120128650,21700,21700,21700,21650,114
|
|
20241122,121000,1117655100,21700,21650,21700,21650,18
|
|
20241122,120900,1117264800,21650,21700,21700,21650,68
|
|
20241122,120800,1115792450,21700,21700,21700,21700,11
|
|
20241122,120700,1115553750,21750,21750,21750,21650,21
|
|
20241122,120600,1115097500,21650,21800,21800,21600,14
|
|
20241122,120500,1114793900,21800,21800,21850,21800,325
|
|
20241122,120400,1107694400,21800,21650,21800,21550,744
|
|
20241122,120300,1091536300,21650,21600,21650,21600,540
|
|
20241122,120200,1079872200,21550,21550,21550,21550,81
|
|
20241122,120100,1078126650,21450,21450,21450,21450,5
|
|
20241122,120000,1078019400,21600,21600,21600,21450,1027
|
|
20241122,115900,1055909800,21550,21550,21550,21550,7
|
|
20241122,115800,1055758950,21500,21550,21550,21500,156
|
|
20241122,115700,1052397400,21550,21600,21600,21500,1633
|
|
20241122,115600,1017215600,21600,21600,21600,21600,5
|
|
20241122,115500,1017107600,21650,21600,21650,21600,15
|
|
20241122,115400,1016783100,21600,21650,21650,21600,55
|
|
20241122,115300,1015593850,21650,21700,21700,21600,15
|
|
20241122,115200,1015269200,21600,21600,21600,21600,5
|
|
20241122,115100,1015161200,21700,21700,21700,21700,53
|
|
20241122,115000,1014011100,21600,21700,21700,21600,7
|
|
20241122,114900,1013859700,21650,21600,21650,21600,498
|
|
20241122,114800,1003078100,21600,21650,21650,21600,23
|
|
20241122,114700,1002581200,21650,21600,21650,21600,14
|
|
20241122,114600,1002278700,21600,21600,21600,21600,18
|
|
20241122,114500,1001889900,21600,21650,21650,21600,17
|
|
20241122,114400,1001522500,21650,21600,21650,21600,85
|
|
20241122,114300,999682500,21650,21650,21650,21650,2
|
|
20241122,114200,999639200,21650,21650,21650,21600,147
|
|
20241122,114100,996463700,21650,21600,21650,21600,29
|
|
20241122,114000,995836100,21650,21650,21650,21650,23
|
|
20241122,113900,995338150,21600,21650,21650,21600,115
|
|
20241122,113800,992848650,21650,21650,21650,21650,19
|
|
20241122,113700,992437300,21600,21600,21600,21600,25
|
|
20241122,113600,991897300,21600,21600,21600,21600,16
|
|
20241122,113500,991551700,21600,21650,21650,21600,12
|
|
20241122,113400,991292400,21600,21650,21650,21600,46
|
|
20241122,113300,990297800,21600,21650,21650,21600,109
|
|
20241122,113200,987943200,21600,21600,21600,21600,0
|
|
20241122,113100,987943200,21600,21650,21650,21600,6
|
|
20241122,113000,987813550,21650,21650,21650,21600,35
|
|
20241122,112900,987056000,21650,21650,21650,21600,17
|
|
20241122,112800,986688400,21600,21600,21600,21550,371
|
|
20241122,112700,978675050,21550,21550,21600,21550,115
|
|
20241122,112600,976191750,21550,21550,21550,21550,20
|
|
20241122,112500,975760750,21600,21550,21600,21550,24
|
|
20241122,112400,975243400,21550,21600,21600,21550,17
|
|
20241122,112300,974877000,21550,21550,21600,21550,89
|
|
20241122,112200,972958950,21550,21550,21550,21550,314
|
|
20241122,112100,966192250,21550,21550,21550,21550,17
|
|
20241122,112000,965825900,21600,21600,21600,21550,9
|
|
20241122,111900,965631750,21600,21550,21600,21550,66
|
|
20241122,111800,964208550,21550,21600,21600,21550,21
|
|
20241122,111700,963755200,21550,21600,21600,21550,11
|
|
20241122,111600,963517850,21550,21550,21550,21550,56
|
|
20241122,111500,962311050,21550,21550,21600,21550,180
|
|
20241122,111400,958431800,21550,21550,21550,21500,235
|
|
20241122,111300,953367750,21550,21550,21550,21550,3
|
|
20241122,111200,953303100,21550,21500,21550,21500,29
|
|
20241122,111100,952679400,21500,21500,21500,21500,100
|
|
20241122,111000,950529400,21550,21550,21550,21500,24
|
|
20241122,110900,950012750,21550,21600,21600,21550,143
|
|
20241122,110800,946928650,21550,21600,21600,21550,82
|
|
20241122,110700,945160150,21550,21550,21550,21550,47
|
|
20241122,110600,944147300,21550,21550,21550,21550,5
|
|
20241122,110500,944039550,21550,21500,21550,21500,127
|
|
20241122,110400,941303200,21550,21550,21550,21500,29
|
|
20241122,110300,940678450,21600,21550,21600,21500,245
|
|
20241122,110200,935405550,21600,21600,21600,21600,1
|
|
20241122,110100,935383950,21550,21550,21550,21550,161
|
|
20241122,110000,931914400,21550,21550,21550,21500,178
|
|
20241122,105900,928081350,21550,21550,21550,21550,30
|
|
20241122,105800,927434850,21550,21500,21550,21500,24
|
|
20241122,105700,926918100,21500,21500,21500,21500,31
|
|
20241122,105600,926251600,21500,21500,21500,21500,30
|
|
20241122,105500,925606600,21500,21500,21550,21500,15
|
|
20241122,105400,925284000,21500,21500,21500,21500,96
|
|
20241122,105300,923220000,21500,21500,21500,21500,11
|
|
20241122,105200,922983500,21500,21450,21500,21450,43
|
|
20241122,105100,922059250,21500,21450,21500,21450,164
|
|
20241122,105000,918533350,21450,21450,21500,21450,82
|
|
20241122,104900,916774400,21450,21450,21450,21450,13
|
|
20241122,104800,916495550,21450,21450,21500,21450,76
|
|
20241122,104700,914864750,21450,21500,21500,21450,85
|
|
20241122,104600,913039000,21500,21500,21550,21500,315
|
|
20241122,104500,906265350,21500,21500,21500,21500,35
|
|
20241122,104400,905512850,21550,21500,21550,21500,51
|
|
20241122,104300,904414550,21550,21450,21550,21450,369
|
|
20241122,104200,896488750,21450,21450,21450,21450,105
|
|
20241122,104100,894236500,21450,21450,21500,21450,33
|
|
20241122,104000,893528250,21450,21450,21450,21450,50
|
|
20241122,103900,892455750,21450,21450,21500,21450,23
|
|
20241122,103800,891962350,21450,21450,21450,21450,112
|
|
20241122,103700,889559950,21450,21450,21450,21450,23
|
|
20241122,103600,889066600,21500,21450,21500,21450,176
|
|
20241122,103500,885291300,21450,21450,21450,21450,96
|
|
20241122,103400,883232100,21450,21500,21500,21450,124
|
|
20241122,103300,880572250,21450,21500,21500,21450,121
|
|
20241122,103200,877971250,21500,21550,21550,21500,355
|
|
20241122,103100,870324050,21550,21600,21600,21550,22
|
|
20241122,103000,869849050,21600,21550,21600,21550,45
|
|
20241122,102900,868878050,21600,21550,21600,21500,1597
|
|
20241122,102800,834510350,21600,21550,21600,21550,199
|
|
20241122,102700,830215250,21550,21550,21550,21550,168
|
|
20241122,102600,826594850,21550,21550,21600,21550,110
|
|
20241122,102500,824224250,21550,21500,21600,21500,302
|
|
20241122,102400,817715050,21550,21550,21600,21550,600
|
|
20241122,102300,804784250,21550,21600,21600,21550,149
|
|
20241122,102200,801572450,21600,21550,21650,21500,429
|
|
20241122,102100,792314050,21550,21500,21600,21500,20
|
|
20241122,102000,791883150,21600,21500,21600,21500,147
|
|
20241122,101900,788714300,21500,21500,21500,21500,5
|
|
20241122,101800,788606800,21500,21550,21550,21500,44
|
|
20241122,101700,787660750,21550,21500,21600,21500,1779
|
|
20241122,101600,749335050,21500,21450,21500,21450,579
|
|
20241122,101500,736915450,21450,21500,21500,21450,63
|
|
20241122,101400,735561200,21500,21500,21500,21450,157
|
|
20241122,101300,732188250,21450,21450,21500,21450,596
|
|
20241122,101200,719403800,21450,21400,21450,21400,560
|
|
20241122,101100,707402250,21450,21600,21600,21400,3967
|
|
20241122,101000,622178100,21600,21650,21650,21600,1056
|
|
20241122,100900,599367600,21650,21650,21650,21600,202
|
|
20241122,100800,594994550,21600,21650,21650,21600,1103
|
|
20241122,100700,571149300,21650,21650,21700,21650,196
|
|
20241122,100600,566905800,21600,21650,21650,21600,431
|
|
20241122,100500,557575650,21650,21600,21650,21600,76
|
|
20241122,100400,555931450,21600,21600,21600,21600,1086
|
|
20241122,100300,532473850,21700,21650,21700,21600,931
|
|
20241122,100200,512319250,21650,21700,21750,21650,877
|
|
20241122,100100,493323350,21700,21800,21800,21700,519
|
|
20241122,100000,482044950,21800,21800,21800,21750,360
|
|
20241122,095900,474200150,21750,21850,21850,21750,5
|
|
20241122,095800,474091100,21850,21850,21850,21750,9
|
|
20241122,095700,473894850,21850,21850,21850,21750,65
|
|
20241122,095600,472477600,21750,21850,21850,21750,60
|
|
20241122,095500,471171200,21850,21800,21850,21800,11
|
|
20241122,095400,470931100,21800,21800,21850,21750,391
|
|
20241122,095300,462397250,21800,21800,21800,21800,7
|
|
20241122,095200,462244650,21800,21800,21800,21800,77
|
|
20241122,095100,460566050,21800,21850,21850,21800,6
|
|
20241122,095000,460435000,21850,21800,21850,21800,132
|
|
20241122,094900,457557350,21750,21850,21850,21750,295
|
|
20241122,094800,451140800,21800,21750,21800,21750,354
|
|
20241122,094700,443424000,21750,21850,21850,21750,67
|
|
20241122,094600,441965850,21850,21800,21850,21800,97
|
|
20241122,094500,439848900,21800,21800,21800,21600,1946
|
|
20241122,094400,397659600,21800,21850,21850,21800,66
|
|
20241122,094300,396217650,21850,21850,21850,21850,10
|
|
20241122,094200,395999150,21850,21950,21950,21850,215
|
|
20241122,094100,391290400,21950,21850,21950,21850,5
|
|
20241122,094000,391181050,21900,21800,21900,21700,1202
|
|
20241122,093900,365025300,21800,21850,21850,21800,430
|
|
20241122,093800,355649400,21850,21900,21900,21850,112
|
|
20241122,093700,353197500,21900,21900,21900,21900,5
|
|
20241122,093600,353088000,21950,21950,21950,21950,35
|
|
20241122,093500,352319750,21950,21950,21950,21950,203
|
|
20241122,093400,347863900,21950,21900,21950,21900,58
|
|
20241122,093300,346593600,21850,21750,21850,21750,42
|
|
20241122,093200,345679300,21800,21750,21800,21700,262
|
|
20241122,093100,339979800,21650,21700,21800,21650,150
|
|
20241122,093000,336727150,21750,21700,22000,21600,2040
|
|
20241122,092900,292469850,21700,21700,21750,21650,1356
|
|
20241122,092800,263048300,21700,21750,21750,21700,518
|
|
20241122,092700,251803900,21750,21750,21800,21750,340
|
|
20241122,092600,244408850,21750,21700,21750,21700,218
|
|
20241122,092500,239675100,21700,21750,21850,21700,907
|
|
20241122,092400,219954850,21800,21800,21850,21750,831
|
|
20241122,092300,201848950,21800,21800,21950,21800,253
|
|
20241122,092200,196327100,21800,21850,21950,21800,893
|
|
20241122,092100,176805150,21850,21850,21950,21850,730
|
|
20241122,092000,160822350,21850,21950,21950,21850,414
|
|
20241122,091900,151745850,22000,22050,22050,22000,24
|
|
20241122,091800,151217700,22000,21950,22000,21950,15
|
|
20241122,091700,150887750,21950,21950,21950,21950,3
|
|
20241122,091600,150821900,21950,21950,21950,21950,153
|
|
20241122,091500,147463550,21950,21950,22000,21950,104
|
|
20241122,091400,145175700,22000,22000,22050,22000,519
|
|
20241122,091300,133742050,22050,21900,22050,21900,225
|
|
20241122,091200,128786950,22000,22000,22050,21900,264
|
|
20241122,091100,122977200,21950,21950,22000,21900,218
|
|
20241122,091000,118197700,21900,21950,21950,21900,43
|
|
20241122,090900,117255700,21950,21900,21950,21850,849
|
|
20241122,090800,98691050,21900,21950,22000,21900,76
|
|
20241122,090700,97021850,21950,21900,21950,21900,44
|
|
20241122,090600,96056200,22050,21950,22050,21900,201
|
|
20241122,090500,91640750,21900,22050,22050,21900,1192
|
|
20241122,090400,65457100,22000,22050,22100,22000,1329
|
|
20241122,090300,36146400,22050,22000,22050,22000,450
|
|
20241122,090200,26243900,22000,22000,22000,21950,893
|
|
20241122,090100,6599500,22000,22000,22000,22000,100
|
|
20241122,090000,4399500,22200,22250,22250,21950,199
|