577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241125,183400,1757090550,21100,21100,21100,21100,4700
|
|
20241125,183300,1757090550,21100,21100,21100,21100,0
|
|
20241125,183200,1757090550,21100,21100,21100,21100,0
|
|
20241125,183100,1757090550,21100,21100,21100,21100,0
|
|
20241125,183000,1757090550,21100,21100,21100,21100,0
|
|
20241125,182900,1757090550,21100,21100,21100,21100,0
|
|
20241125,182800,1757090550,21100,21100,21100,21100,0
|
|
20241125,182700,1757090550,21100,21100,21100,21100,0
|
|
20241125,182600,1757090550,21100,21100,21100,21100,0
|
|
20241125,182500,1757090550,21100,21100,21100,21100,0
|
|
20241125,182400,1757090550,21100,21100,21100,21100,0
|
|
20241125,182300,1757090550,21100,21100,21100,21100,0
|
|
20241125,182200,1757090550,21100,21100,21100,21100,0
|
|
20241125,182100,1757090550,21100,21100,21100,21100,0
|
|
20241125,182000,1757090550,21100,21100,21100,21100,0
|
|
20241125,181900,1757090550,21100,21100,21100,21100,0
|
|
20241125,181800,1757090550,21100,21100,21100,21100,0
|
|
20241125,181700,1757090550,21100,21100,21100,21100,0
|
|
20241125,181600,1757090550,21100,21100,21100,21100,0
|
|
20241125,181500,1757090550,21100,21100,21100,21100,0
|
|
20241125,181400,1757090550,21100,21100,21100,21100,0
|
|
20241125,181300,1757090550,21100,21100,21100,21100,0
|
|
20241125,181200,1757090550,21100,21100,21100,21100,0
|
|
20241125,181100,1757090550,21100,21100,21100,21100,0
|
|
20241125,181000,1757090550,21100,21100,21100,21100,0
|
|
20241125,180900,1757090550,21100,21100,21100,21100,0
|
|
20241125,180800,1757090550,21100,21100,21100,21100,0
|
|
20241125,180700,1757090550,21100,21100,21100,21100,0
|
|
20241125,180600,1757090550,21100,21100,21100,21100,0
|
|
20241125,180500,1757090550,21100,21100,21100,21100,0
|
|
20241125,180400,1757090550,21100,21100,21100,21100,4700
|
|
20241125,180300,1757090550,21100,21100,21100,21100,0
|
|
20241125,180200,1757090550,21100,21100,21100,21100,0
|
|
20241125,180100,1757090550,21100,21100,21100,21100,0
|
|
20241125,180000,1757090550,21100,21100,21100,21100,0
|
|
20241125,175900,1757090550,21100,21100,21100,21100,0
|
|
20241125,175800,1757090550,21100,21100,21100,21100,0
|
|
20241125,175700,1757090550,21100,21100,21100,21100,0
|
|
20241125,175600,1757090550,21100,21100,21100,21100,0
|
|
20241125,175500,1757090550,21100,21100,21100,21100,0
|
|
20241125,175400,1757090550,21100,21100,21100,21100,0
|
|
20241125,175300,1757090550,21100,21100,21100,21100,0
|
|
20241125,175200,1757090550,21100,21100,21100,21100,0
|
|
20241125,175100,1757090550,21100,21100,21100,21100,0
|
|
20241125,175000,1757090550,21100,21100,21100,21100,0
|
|
20241125,174900,1757090550,21100,21100,21100,21100,0
|
|
20241125,174800,1757090550,21100,21100,21100,21100,0
|
|
20241125,174700,1757090550,21100,21100,21100,21100,0
|
|
20241125,174600,1757090550,21100,21100,21100,21100,0
|
|
20241125,174500,1757090550,21100,21100,21100,21100,0
|
|
20241125,174400,1757090550,21100,21100,21100,21100,0
|
|
20241125,174300,1757090550,21100,21100,21100,21100,0
|
|
20241125,174200,1757090550,21100,21100,21100,21100,0
|
|
20241125,174100,1757090550,21100,21100,21100,21100,0
|
|
20241125,174000,1757090550,21100,21100,21100,21100,0
|
|
20241125,173900,1757090550,21100,21100,21100,21100,0
|
|
20241125,173800,1757090550,21100,21100,21100,21100,0
|
|
20241125,173700,1757090550,21100,21100,21100,21100,0
|
|
20241125,173600,1757090550,21100,21100,21100,21100,0
|
|
20241125,173500,1757090550,21100,21100,21100,21100,0
|
|
20241125,173400,1757090550,21100,21100,21100,21100,4700
|
|
20241125,173300,1757090550,21100,21100,21100,21100,0
|
|
20241125,173200,1757090550,21100,21100,21100,21100,0
|
|
20241125,173100,1757090550,21100,21100,21100,21100,0
|
|
20241125,173000,1757090550,21100,21100,21100,21100,0
|
|
20241125,172900,1757090550,21100,21100,21100,21100,0
|
|
20241125,172800,1757090550,21100,21100,21100,21100,0
|
|
20241125,172700,1757090550,21100,21100,21100,21100,0
|
|
20241125,172600,1757090550,21100,21100,21100,21100,0
|
|
20241125,172500,1757090550,21100,21100,21100,21100,0
|
|
20241125,172400,1757090550,21100,21100,21100,21100,0
|
|
20241125,172300,1757090550,21100,21100,21100,21100,0
|
|
20241125,172200,1757090550,21100,21100,21100,21100,0
|
|
20241125,172100,1757090550,21100,21100,21100,21100,0
|
|
20241125,172000,1757090550,21100,21100,21100,21100,0
|
|
20241125,171900,1757090550,21100,21100,21100,21100,0
|
|
20241125,171800,1757090550,21100,21100,21100,21100,0
|
|
20241125,171700,1757090550,21100,21100,21100,21100,0
|
|
20241125,171600,1757090550,21100,21100,21100,21100,0
|
|
20241125,171500,1757090550,21100,21100,21100,21100,0
|
|
20241125,171400,1757090550,21100,21100,21100,21100,0
|
|
20241125,171300,1757090550,21100,21100,21100,21100,0
|
|
20241125,171200,1757090550,21100,21100,21100,21100,0
|
|
20241125,171100,1757090550,21100,21100,21100,21100,0
|
|
20241125,171000,1757090550,21100,21100,21100,21100,0
|
|
20241125,170900,1757090550,21100,21100,21100,21100,0
|
|
20241125,170800,1757090550,21100,21100,21100,21100,0
|
|
20241125,170700,1757090550,21100,21100,21100,21100,0
|
|
20241125,170600,1757090550,21100,21100,21100,21100,0
|
|
20241125,170500,1757090550,21100,21100,21100,21100,0
|
|
20241125,170400,1757090550,21100,21100,21100,21100,4700
|
|
20241125,170300,1757090550,21100,21100,21100,21100,0
|
|
20241125,170200,1757090550,21100,21100,21100,21100,0
|
|
20241125,170100,1757090550,21100,21100,21100,21100,0
|
|
20241125,170000,1757090550,21100,21100,21100,21100,0
|
|
20241125,165900,1757090550,21100,21100,21100,21100,0
|
|
20241125,165800,1757090550,21100,21100,21100,21100,0
|
|
20241125,165700,1757090550,21100,21100,21100,21100,0
|
|
20241125,165600,1757090550,21100,21100,21100,21100,0
|
|
20241125,165500,1757090550,21100,21100,21100,21100,0
|
|
20241125,165400,1757090550,21100,21100,21100,21100,0
|
|
20241125,165300,1757090550,21100,21100,21100,21100,0
|
|
20241125,165200,1757090550,21100,21100,21100,21100,0
|
|
20241125,165100,1757090550,21100,21100,21100,21100,0
|
|
20241125,165000,1757090550,21100,21100,21100,21100,0
|
|
20241125,164900,1757090550,21100,21100,21100,21100,0
|
|
20241125,164800,1757090550,21100,21100,21100,21100,0
|
|
20241125,164700,1757090550,21100,21100,21100,21100,0
|
|
20241125,164600,1757090550,21100,21100,21100,21100,0
|
|
20241125,164500,1757090550,21100,21100,21100,21100,0
|
|
20241125,164400,1757090550,21100,21100,21100,21100,0
|
|
20241125,164300,1757090550,21100,21100,21100,21100,0
|
|
20241125,164200,1757090550,21100,21100,21100,21100,0
|
|
20241125,164100,1757090550,21100,21100,21100,21100,0
|
|
20241125,164000,1757090550,21100,21100,21100,21100,0
|
|
20241125,163900,1757090550,21100,21100,21100,21100,0
|
|
20241125,163800,1757090550,21100,21100,21100,21100,0
|
|
20241125,163700,1757090550,21100,21100,21100,21100,0
|
|
20241125,163600,1757090550,21100,21100,21100,21100,0
|
|
20241125,163500,1757090550,21100,21100,21100,21100,0
|
|
20241125,163400,1757090550,21100,21100,21100,21100,4700
|
|
20241125,163300,1757090550,21100,21100,21100,21100,0
|
|
20241125,163200,1757090550,21100,21100,21100,21100,0
|
|
20241125,163100,1757090550,21100,21100,21100,21100,0
|
|
20241125,163000,1757090550,21100,21100,21100,21100,0
|
|
20241125,162900,1757090550,21100,21100,21100,21100,0
|
|
20241125,162800,1757090550,21100,21100,21100,21100,0
|
|
20241125,162700,1757090550,21100,21100,21100,21100,0
|
|
20241125,162600,1757090550,21100,21100,21100,21100,0
|
|
20241125,162500,1757090550,21100,21100,21100,21100,0
|
|
20241125,162400,1757090550,21100,21100,21100,21100,0
|
|
20241125,162300,1757090550,21100,21100,21100,21100,0
|
|
20241125,162200,1757090550,21100,21100,21100,21100,0
|
|
20241125,162100,1757090550,21100,21100,21100,21100,0
|
|
20241125,162000,1757090550,21100,21100,21100,21100,0
|
|
20241125,161900,1757090550,21100,21100,21100,21100,0
|
|
20241125,161800,1757090550,21100,21100,21100,21100,0
|
|
20241125,161700,1757090550,21100,21100,21100,21100,0
|
|
20241125,161600,1757090550,21100,21100,21100,21100,0
|
|
20241125,161500,1757090550,21100,21100,21100,21100,0
|
|
20241125,161400,1757090550,21100,21100,21100,21100,0
|
|
20241125,161300,1757090550,21100,21100,21100,21100,0
|
|
20241125,161200,1757090550,21100,21100,21100,21100,0
|
|
20241125,161100,1757090550,21100,21100,21100,21100,0
|
|
20241125,161000,1757090550,21100,21100,21100,21100,0
|
|
20241125,160900,1757090550,21100,21100,21100,21100,0
|
|
20241125,160800,1757090550,21100,21100,21100,21100,0
|
|
20241125,160700,1757090550,21100,21100,21100,21100,0
|
|
20241125,160600,1757090550,21100,21100,21100,21100,0
|
|
20241125,160500,1757090550,21100,21100,21100,21100,0
|
|
20241125,160400,1757090550,21100,21100,21100,21100,4700
|
|
20241125,160300,1757090550,21100,21100,21100,21100,0
|
|
20241125,160200,1757090550,21100,21100,21100,21100,0
|
|
20241125,160100,1757090550,21100,21100,21100,21100,0
|
|
20241125,160000,1757090550,21100,21100,21100,21100,0
|
|
20241125,155900,1757090550,21100,21100,21100,21100,0
|
|
20241125,155800,1757090550,21100,21100,21100,21100,0
|
|
20241125,155700,1757090550,21100,21100,21100,21100,0
|
|
20241125,155600,1757090550,21100,21100,21100,21100,0
|
|
20241125,155500,1757090550,21100,21100,21100,21100,0
|
|
20241125,155400,1757090550,21100,21100,21100,21100,0
|
|
20241125,155300,1757090550,21100,21100,21100,21100,0
|
|
20241125,155200,1757090550,21100,21100,21100,21100,0
|
|
20241125,155100,1757090550,21100,21100,21100,21100,0
|
|
20241125,155000,1757090550,21100,21100,21100,21100,0
|
|
20241125,154900,1757090550,21100,21100,21100,21100,0
|
|
20241125,154800,1757090550,21100,21100,21100,21100,0
|
|
20241125,154700,1757090550,21100,21100,21100,21100,0
|
|
20241125,154600,1757090550,21100,21100,21100,21100,0
|
|
20241125,154500,1757090550,21100,21100,21100,21100,0
|
|
20241125,154400,1757090550,21100,21100,21100,21100,0
|
|
20241125,154300,1757090550,21100,21100,21100,21100,0
|
|
20241125,154200,1757090550,21100,21100,21100,21100,0
|
|
20241125,154100,1757090550,21100,21100,21100,21100,0
|
|
20241125,154000,1757090550,21100,21100,21100,21100,0
|
|
20241125,153900,1757090550,21100,21100,21100,21100,0
|
|
20241125,153800,1757090550,21100,21100,21100,21100,0
|
|
20241125,153700,1757090550,21100,21100,21100,21100,0
|
|
20241125,153600,1757090550,21100,21100,21100,21100,0
|
|
20241125,153500,1757090550,21100,21100,21100,21100,0
|
|
20241125,153400,1757090550,21100,21100,21100,21100,4700
|
|
20241125,153300,1757090550,21100,21100,21100,21100,0
|
|
20241125,153200,1757090550,21100,21100,21100,21100,0
|
|
20241125,153100,1757090550,21100,21100,21100,21100,0
|
|
20241125,153000,1757090550,21100,21100,21100,21100,4700
|
|
20241125,152900,1657920550,21250,21250,21250,21250,0
|
|
20241125,152800,1657920550,21250,21250,21250,21250,0
|
|
20241125,152700,1657920550,21250,21250,21250,21250,0
|
|
20241125,152600,1657920550,21250,21250,21250,21250,0
|
|
20241125,152500,1657920550,21250,21250,21250,21250,0
|
|
20241125,152400,1657920550,21250,21250,21250,21250,0
|
|
20241125,152300,1657920550,21250,21250,21250,21250,0
|
|
20241125,152200,1657920550,21250,21250,21250,21250,0
|
|
20241125,152100,1657920550,21250,21250,21250,21250,0
|
|
20241125,152000,1657920550,21250,21250,21250,21250,0
|
|
20241125,151900,1657920550,21250,21250,21250,21200,189
|
|
20241125,151800,1653908400,21200,21250,21250,21200,61
|
|
20241125,151700,1652612950,21250,21250,21250,21200,73
|
|
20241125,151600,1651062650,21250,21250,21250,21200,258
|
|
20241125,151500,1645581200,21250,21250,21250,21200,103
|
|
20241125,151400,1643393350,21250,21200,21250,21200,37
|
|
20241125,151300,1642607200,21150,21200,21250,21150,289
|
|
20241125,151200,1636480150,21200,21200,21200,21150,168
|
|
20241125,151100,1632918600,21200,21200,21200,21150,216
|
|
20241125,151000,1628346250,21200,21150,21200,21150,89
|
|
20241125,150900,1626460000,21200,21200,21200,21150,20
|
|
20241125,150800,1626036400,21200,21200,21200,21150,66
|
|
20241125,150700,1624637450,21150,21150,21200,21150,602
|
|
20241125,150600,1611901300,21200,21200,21200,21150,16
|
|
20241125,150500,1611562250,21200,21200,21200,21150,22
|
|
20241125,150400,1611096050,21200,21200,21200,21200,69
|
|
20241125,150300,1609633250,21200,21150,21200,21150,21
|
|
20241125,150200,1609188300,21200,21200,21200,21200,20
|
|
20241125,150100,1608764300,21200,21200,21200,21150,74
|
|
20241125,150000,1607195700,21200,21150,21200,21150,107
|
|
20241125,145900,1604932200,21200,21200,21200,21150,16
|
|
20241125,145800,1604593050,21200,21150,21200,21100,286
|
|
20241125,145700,1598547200,21150,21150,21150,21150,17
|
|
20241125,145600,1598187650,21100,21150,21150,21100,181
|
|
20241125,145500,1594365750,21150,21100,21200,21100,206
|
|
20241125,145400,1590015300,21200,21150,21200,21150,63
|
|
20241125,145300,1588682650,21100,21150,21150,21100,115
|
|
20241125,145200,1586255250,21150,21100,21150,21050,137
|
|
20241125,145100,1583363600,21150,21150,21150,21150,26
|
|
20241125,145000,1582813700,21150,21150,21150,21100,114
|
|
20241125,144900,1580407450,21150,21150,21150,21100,182
|
|
20241125,144800,1576563100,21150,21150,21150,21100,30
|
|
20241125,144700,1575928750,21150,21150,21150,21100,342
|
|
20241125,144600,1568711500,21150,21150,21150,21100,184
|
|
20241125,144500,1564825000,21100,21100,21150,21100,226
|
|
20241125,144400,1560055200,21100,21200,21200,21100,1568
|
|
20241125,144300,1526898800,21200,21200,21200,21150,210
|
|
20241125,144200,1522452350,21200,21150,21200,21150,88
|
|
20241125,144100,1520590850,21150,21200,21200,21150,25
|
|
20241125,144000,1520062050,21200,21100,21200,21100,200
|
|
20241125,143900,1515834200,21150,21100,21150,21100,25
|
|
20241125,143800,1515305500,21100,21150,21150,21100,129
|
|
20241125,143700,1512583150,21150,21150,21150,21100,118
|
|
20241125,143600,1510087500,21200,21200,21200,21200,6
|
|
20241125,143500,1509960300,21200,21150,21200,21150,162
|
|
20241125,143400,1506533550,21150,21150,21200,21100,192
|
|
20241125,143300,1502470150,21200,21200,21200,21150,34
|
|
20241125,143200,1501750450,21150,21200,21200,21100,144
|
|
20241125,143100,1498703950,21200,21150,21200,21100,124
|
|
20241125,143000,1496081350,21150,21200,21200,21150,46
|
|
20241125,142900,1495107850,21200,21200,21200,21150,13
|
|
20241125,142800,1494832300,21200,21200,21200,21200,156
|
|
20241125,142700,1491525100,21150,21200,21200,21150,135
|
|
20241125,142600,1488669400,21200,21200,21200,21150,137
|
|
20241125,142500,1485771250,21200,21150,21200,21150,80
|
|
20241125,142400,1484075500,21150,21150,21150,21100,246
|
|
20241125,142300,1478872650,21100,21200,21200,21100,22
|
|
20241125,142200,1478407350,21150,21150,21150,21150,76
|
|
20241125,142100,1476799950,21150,21150,21150,21100,135
|
|
20241125,142000,1473949500,21150,21150,21150,21150,59
|
|
20241125,141900,1472701650,21150,21150,21150,21100,79
|
|
20241125,141800,1471030850,21150,21150,21150,21150,43
|
|
20241125,141700,1470121400,21150,21150,21150,21150,207
|
|
20241125,141600,1465743350,21200,21200,21200,21150,114
|
|
20241125,141500,1463326600,21200,21200,21200,21150,132
|
|
20241125,141400,1460534550,21150,21200,21200,21150,455
|
|
20241125,141300,1450906550,21200,21200,21200,21150,22
|
|
20241125,141200,1450440350,21200,21150,21200,21150,143
|
|
20241125,141100,1447415300,21200,21200,21200,21150,162
|
|
20241125,141000,1443985750,21150,21150,21200,21150,22
|
|
20241125,140900,1443519800,21200,21150,21200,21150,157
|
|
20241125,140800,1440198250,21150,21200,21200,21150,469
|
|
20241125,140700,1430275850,21200,21200,21200,21150,70
|
|
20241125,140600,1428794650,21200,21150,21200,21150,133
|
|
20241125,140500,1425980750,21200,21100,21200,21100,440
|
|
20241125,140400,1416680300,21150,21100,21150,21100,44
|
|
20241125,140300,1415750300,21150,21150,21150,21100,137
|
|
20241125,140200,1412858550,21150,21100,21150,21100,98
|
|
20241125,140100,1410789300,21100,21100,21100,21050,157
|
|
20241125,140000,1407477000,21100,21050,21100,21050,182
|
|
20241125,135900,1403643450,21100,21100,21100,21050,125
|
|
20241125,135800,1401008050,21100,21050,21100,21050,165
|
|
20241125,135700,1397534150,21100,21100,21100,21050,547
|
|
20241125,135600,1386018900,21050,21050,21100,21050,122
|
|
20241125,135500,1383447500,21100,21050,21100,21050,155
|
|
20241125,135400,1380183200,21100,21050,21100,21050,184
|
|
20241125,135300,1376308700,21050,21050,21100,21050,228
|
|
20241125,135200,1371500750,21050,21050,21100,21050,173
|
|
20241125,135100,1367857700,21100,21100,21100,21050,172
|
|
20241125,135000,1364235850,21050,21100,21150,21050,604
|
|
20241125,134900,1351511000,21100,21100,21200,21100,668
|
|
20241125,134800,1337415800,21150,21100,21150,21100,192
|
|
20241125,134700,1333363300,21100,21150,21150,21100,122
|
|
20241125,134600,1330786050,21150,21100,21150,21100,172
|
|
20241125,134500,1327156250,21150,21150,21150,21100,60
|
|
20241125,134400,1325889150,21150,21100,21150,21100,165
|
|
20241125,134300,1322402300,21100,21100,21150,21100,171
|
|
20241125,134200,1318793400,21150,21150,21150,21100,56
|
|
20241125,134100,1317610900,21150,21150,21200,21150,62
|
|
20241125,134000,1316299250,21100,21150,21200,21100,196
|
|
20241125,133900,1312161100,21100,21100,21150,21100,178
|
|
20241125,133800,1308404050,21150,21100,21150,21050,176
|
|
20241125,133700,1304684100,21100,21100,21150,21100,736
|
|
20241125,133600,1289154000,21150,21150,21150,21100,62
|
|
20241125,133500,1287844550,21100,21150,21150,21100,216
|
|
20241125,133400,1283282400,21100,21100,21150,21100,149
|
|
20241125,133300,1280138300,21150,21100,21150,21100,59
|
|
20241125,133200,1278892200,21150,21150,21200,21150,144
|
|
20241125,133100,1275846400,21100,21100,21150,21100,185
|
|
20241125,133000,1271941300,21150,21100,21150,21100,53
|
|
20241125,132900,1270822200,21150,21100,21200,21100,92
|
|
20241125,132800,1268876900,21150,21100,21150,21100,168
|
|
20241125,132700,1265330950,21150,21150,21150,21100,57
|
|
20241125,132600,1264127200,21100,21150,21150,21100,211
|
|
20241125,132500,1259672050,21150,21100,21200,21100,138
|
|
20241125,132400,1256759350,21100,21150,21150,21100,72
|
|
20241125,132300,1255239200,21150,21200,21200,21150,225
|
|
20241125,132200,1250476150,21200,21200,21200,21150,170
|
|
20241125,132100,1246879750,21150,21150,21250,21150,59
|
|
20241125,132000,1245630100,21150,21200,21250,21150,219
|
|
20241125,131900,1240995050,21200,21150,21200,21150,139
|
|
20241125,131800,1238054400,21200,21200,21250,21150,82
|
|
20241125,131700,1236317950,21200,21150,21250,21150,196
|
|
20241125,131600,1232169500,21200,21150,21200,21150,126
|
|
20241125,131500,1229504050,21200,21150,21200,21150,83
|
|
20241125,131400,1227747350,21200,21200,21200,21150,122
|
|
20241125,131300,1225164050,21200,21150,21200,21150,119
|
|
20241125,131200,1222646100,21050,21200,21200,21050,519
|
|
20241125,131100,1211708150,21200,21200,21200,21200,73
|
|
20241125,131000,1210160550,21250,21150,21250,21150,456
|
|
20241125,130900,1200497850,21200,21200,21200,21200,17
|
|
20241125,130800,1200137450,21200,21200,21200,21150,138
|
|
20241125,130700,1197218300,21150,21150,21150,21050,528
|
|
20241125,130600,1186099750,21150,21150,21200,21150,177
|
|
20241125,130500,1182355750,21150,21100,21150,21100,173
|
|
20241125,130400,1178702500,21150,21150,21150,21150,19
|
|
20241125,130300,1178300650,21150,21150,21200,21150,72
|
|
20241125,130200,1176777700,21150,21100,21150,21100,344
|
|
20241125,130100,1169513050,21100,21100,21100,21100,12
|
|
20241125,130000,1169259850,21100,21050,21150,21050,42
|
|
20241125,125900,1168374000,21050,21100,21150,21050,480
|
|
20241125,125800,1158266000,21100,21100,21100,21050,66
|
|
20241125,125700,1156876200,21100,21050,21100,21050,177
|
|
20241125,125600,1153149300,21100,21050,21100,21050,323
|
|
20241125,125500,1146344550,21050,21100,21100,21050,19
|
|
20241125,125400,1145944400,21050,21050,21100,21000,169
|
|
20241125,125300,1142387200,21050,21050,21050,21000,1582
|
|
20241125,125200,1109087600,21100,21100,21100,21050,127
|
|
20241125,125100,1106411000,21050,21100,21100,21050,194
|
|
20241125,125000,1102326200,21100,21100,21100,21050,334
|
|
20241125,124900,1095291950,21050,21050,21100,21050,273
|
|
20241125,124800,1089544800,21100,21100,21100,21050,191
|
|
20241125,124700,1085522700,21100,21100,21100,21050,199
|
|
20241125,124600,1081330550,21050,21050,21100,21050,50
|
|
20241125,124500,1080277750,21050,21100,21100,21050,199
|
|
20241125,124400,1076087400,21100,21050,21100,21050,252
|
|
20241125,124300,1070778700,21100,21100,21100,21100,16
|
|
20241125,124200,1070441100,21050,21100,21100,21050,166
|
|
20241125,124100,1066945700,21100,21100,21100,21050,129
|
|
20241125,124000,1064226750,21050,21100,21100,21050,140
|
|
20241125,123900,1061278600,21050,21050,21100,21050,249
|
|
20241125,123800,1056036300,21100,21100,21100,21050,160
|
|
20241125,123700,1052663200,21050,21050,21100,21050,188
|
|
20241125,123600,1048704600,21100,21100,21150,21100,63
|
|
20241125,123500,1047375200,21150,21050,21150,21050,60
|
|
20241125,123400,1046110550,21050,21150,21150,21050,183
|
|
20241125,123300,1042255350,21100,21150,21150,21100,155
|
|
20241125,123200,1038984500,21150,21100,21150,21050,145
|
|
20241125,123100,1035922650,21050,21100,21100,21050,150
|
|
20241125,123000,1032763500,21150,21100,21150,21050,108
|
|
20241125,122900,1030489550,21100,21150,21150,21100,86
|
|
20241125,122800,1028673900,21100,21150,21150,21100,156
|
|
20241125,122700,1025382150,21150,21100,21150,21100,179
|
|
20241125,122600,1021604800,21150,21150,21150,21150,80
|
|
20241125,122500,1019912800,21050,21150,21150,21050,181
|
|
20241125,122400,1016093850,21150,21150,21200,21100,75
|
|
20241125,122300,1014510350,21200,21100,21200,21100,225
|
|
20241125,122200,1009745100,21100,21150,21150,21100,139
|
|
20241125,122100,1006811550,21150,21150,21150,21100,227
|
|
20241125,122000,1002019750,21200,21100,21200,21050,111
|
|
20241125,121900,999674950,21100,21150,21150,21100,211
|
|
20241125,121800,995222400,21150,21200,21200,21150,104
|
|
20241125,121700,993022750,21200,21100,21200,21100,265
|
|
20241125,121600,987417950,21100,21100,21150,21100,148
|
|
20241125,121500,984295000,21150,21100,21150,21100,175
|
|
20241125,121400,980601850,21150,21100,21150,21100,606
|
|
20241125,121300,967811500,21150,21150,21150,21100,32
|
|
20241125,121200,967135650,21150,21150,21150,21100,77
|
|
20241125,121100,965509850,21150,21200,21200,21100,165
|
|
20241125,121000,962019450,21150,21150,21200,21150,398
|
|
20241125,120900,953600850,21150,21150,21200,21150,27
|
|
20241125,120800,953029450,21200,21200,21200,21150,245
|
|
20241125,120700,947843650,21150,21200,21200,21150,177
|
|
20241125,120600,944099650,21200,21150,21200,21150,31
|
|
20241125,120500,943443500,21200,21200,21200,21150,248
|
|
20241125,120400,938194350,21150,21200,21200,21150,161
|
|
20241125,120300,934788650,21200,21200,21200,21150,82
|
|
20241125,120200,933051200,21150,21150,21200,21150,189
|
|
20241125,120100,929052600,21200,21200,21200,21150,284
|
|
20241125,120000,923040050,21200,21100,21200,21100,123
|
|
20241125,115900,920436450,21150,21200,21200,21150,311
|
|
20241125,115800,913857750,21150,21150,21200,21100,179
|
|
20241125,115700,910071650,21150,21150,21200,21150,133
|
|
20241125,115600,907258400,21150,21150,21200,21150,165
|
|
20241125,115500,903767450,21150,21150,21150,21100,202
|
|
20241125,115400,899497200,21200,21200,21200,21150,184
|
|
20241125,115300,895600050,21200,21200,21200,21150,177
|
|
20241125,115200,891853800,21150,21150,21200,21100,311
|
|
20241125,115100,885269300,21200,21200,21200,21150,113
|
|
20241125,115000,882876150,21200,21100,21200,21100,266
|
|
20241125,114900,877252400,21150,21100,21150,21050,134
|
|
20241125,114800,874424350,21100,21100,21150,21050,132
|
|
20241125,114700,871636400,21050,21150,21150,21050,176
|
|
20241125,114600,867922800,21100,21050,21150,21050,44
|
|
20241125,114500,866994450,21050,21050,21100,21050,232
|
|
20241125,114400,862104700,21050,21100,21150,21050,714
|
|
20241125,114300,847069750,21050,21100,21100,21050,34
|
|
20241125,114200,846353750,21050,21100,21100,21050,239
|
|
20241125,114100,841319500,21050,21050,21100,21050,207
|
|
20241125,114000,836961100,21100,21100,21100,21050,60
|
|
20241125,113900,835696850,21050,21050,21100,21050,392
|
|
20241125,113800,827439150,21100,21100,21150,21050,90
|
|
20241125,113700,825543150,21150,21050,21150,21050,128
|
|
20241125,113600,822844550,21100,21050,21100,21050,59
|
|
20241125,113500,821599700,21100,21050,21150,21050,187
|
|
20241125,113400,817655750,21100,21050,21150,21050,127
|
|
20241125,113300,814978850,21050,21150,21150,21050,157
|
|
20241125,113200,811666400,21100,21100,21150,21050,161
|
|
20241125,113100,808268800,21150,21150,21150,21100,77
|
|
20241125,113000,806643150,21150,21100,21150,21100,219
|
|
20241125,112900,802019300,21100,21150,21150,21100,153
|
|
20241125,112800,798789700,21100,21100,21150,21100,46
|
|
20241125,112700,797818750,21100,21100,21150,21100,234
|
|
20241125,112600,792878250,21100,21100,21150,21100,159
|
|
20241125,112500,789522100,21150,21150,21150,21100,68
|
|
20241125,112400,788086750,21150,21100,21200,21100,69
|
|
20241125,112300,786627500,21150,21100,21200,21100,161
|
|
20241125,112200,783228050,21150,21150,21200,21100,23
|
|
20241125,112100,782741700,21200,21100,21250,21100,130
|
|
20241125,112000,779992450,21150,21200,21200,21100,94
|
|
20241125,111900,778006100,21150,21150,21250,21150,41
|
|
20241125,111800,777138050,21150,21200,21200,21150,241
|
|
20241125,111700,772037650,21200,21200,21200,21150,80
|
|
20241125,111600,770344350,21200,21150,21250,21150,775
|
|
20241125,111500,753947450,21100,21150,21200,21100,433
|
|
20241125,111400,744787250,21150,21200,21200,21150,73
|
|
20241125,111300,743242400,21150,21150,21200,21150,153
|
|
20241125,111200,740006100,21150,21150,21250,21150,292
|
|
20241125,111100,733821400,21150,21200,21200,21100,59
|
|
20241125,111000,732573100,21200,21200,21250,21150,132
|
|
20241125,110900,729775400,21200,21200,21200,21100,138
|
|
20241125,110800,726857100,21250,21150,21250,21150,189
|
|
20241125,110700,722859300,21200,21200,21200,21150,184
|
|
20241125,110600,718965800,21200,21200,21200,21150,102
|
|
20241125,110500,716804400,21250,21150,21300,21150,426
|
|
20241125,110400,707786800,21200,21200,21250,21200,72
|
|
20241125,110300,706259700,21250,21250,21250,21150,162
|
|
20241125,110200,702830250,21200,21250,21250,21200,27
|
|
20241125,110100,702257450,21250,21200,21250,21200,187
|
|
20241125,110000,698292100,21300,21200,21300,21200,242
|
|
20241125,105900,693157150,21250,21250,21250,21250,47
|
|
20241125,105800,692158400,21250,21250,21250,21200,91
|
|
20241125,105700,690227750,21300,21200,21300,21200,209
|
|
20241125,105600,685794000,21250,21250,21250,21200,85
|
|
20241125,105500,683990650,21200,21200,21250,21200,148
|
|
20241125,105400,680852250,21200,21200,21250,21200,183
|
|
20241125,105300,676969650,21200,21200,21300,21200,69
|
|
20241125,105200,675506100,21250,21250,21250,21200,132
|
|
20241125,105100,672706700,21250,21200,21300,21200,214
|
|
20241125,105000,668166100,21250,21250,21300,21250,48
|
|
20241125,104900,667145450,21250,21250,21250,21150,175
|
|
20241125,104800,663434650,21250,21250,21250,21200,89
|
|
20241125,104700,661544350,21250,21250,21250,21200,223
|
|
20241125,104600,656811250,21250,21250,21300,21200,63
|
|
20241125,104500,655472450,21250,21250,21250,21250,177
|
|
20241125,104400,651711200,21250,21300,21300,21200,115
|
|
20241125,104300,649270000,21300,21250,21300,21250,351
|
|
20241125,104200,641810700,21250,21200,21300,21200,48
|
|
20241125,104100,640790600,21250,21250,21250,21200,310
|
|
20241125,104000,634209600,21150,21200,21250,21150,310
|
|
20241125,103900,627639850,21250,21200,21250,21150,171
|
|
20241125,103800,624008800,21200,21150,21200,21150,320
|
|
20241125,103700,617233600,21150,21100,21150,21100,445
|
|
20241125,103600,607828950,21150,21150,21150,21100,202
|
|
20241125,103500,603563600,21150,21100,21150,21100,169
|
|
20241125,103400,599996350,21150,21200,21200,21100,128
|
|
20241125,103300,597289150,21150,21150,21150,21150,21
|
|
20241125,103200,596845000,21150,21200,21200,21100,109
|
|
20241125,103100,594544250,21200,21200,21200,21100,149
|
|
20241125,103000,591393450,21200,21150,21200,21150,90
|
|
20241125,102900,589486750,21200,21050,21200,21050,227
|
|
20241125,102800,584693900,21100,21100,21100,21050,117
|
|
20241125,102700,582226400,21150,21150,21150,21100,91
|
|
20241125,102600,580303150,21150,21150,21150,21050,183
|
|
20241125,102500,576434150,21100,21050,21150,21050,143
|
|
20241125,102400,573422900,21100,21050,21100,21050,78
|
|
20241125,102300,571777300,21100,21050,21100,21050,149
|
|
20241125,102200,568640350,21050,21100,21100,21050,27
|
|
20241125,102100,568071800,21050,21050,21100,21050,161
|
|
20241125,102000,564681650,21100,21050,21100,21050,224
|
|
20241125,101900,559960750,21050,21050,21100,21050,161
|
|
20241125,101800,556569750,21050,21100,21100,21000,1519
|
|
20241125,101700,524586450,21050,21050,21100,21050,310
|
|
20241125,101600,518060150,21050,21050,21100,21050,153
|
|
20241125,101500,514839300,21050,21050,21050,21050,242
|
|
20241125,101400,509745200,21050,21050,21100,21050,157
|
|
20241125,101300,506439600,21100,21100,21100,21050,120
|
|
20241125,101200,503909000,21100,21050,21100,21050,141
|
|
20241125,101100,500940850,21100,21100,21100,21050,393
|
|
20241125,101000,492654450,21100,21100,21100,21050,218
|
|
20241125,100900,488061000,21050,21050,21150,21050,595
|
|
20241125,100800,475508550,21100,21150,21200,21050,2439
|
|
20241125,100700,423989350,21150,21200,21250,21150,543
|
|
20241125,100600,412497450,21200,21250,21250,21150,176
|
|
20241125,100500,408772450,21250,21200,21250,21150,1488
|
|
20241125,100400,377225800,21250,21250,21250,21200,42
|
|
20241125,100300,376334600,21250,21250,21250,21250,13
|
|
20241125,100200,376058350,21250,21250,21300,21250,73
|
|
20241125,100100,374506900,21250,21250,21300,21250,126
|
|
20241125,100000,371828350,21300,21300,21300,21250,145
|
|
20241125,095900,368746850,21250,21350,21350,21250,124
|
|
20241125,095800,366110300,21300,21300,21300,21300,55
|
|
20241125,095700,364938800,21250,21300,21350,21250,93
|
|
20241125,095600,362958650,21300,21300,21300,21300,145
|
|
20241125,095500,359870150,21350,21300,21350,21300,128
|
|
20241125,095400,357143500,21300,21350,21350,21300,12
|
|
20241125,095300,356887550,21300,21300,21350,21300,26
|
|
20241125,095200,356333550,21300,21250,21300,21250,26
|
|
20241125,095100,355779900,21250,21250,21250,21250,19
|
|
20241125,095000,355376150,21250,21300,21300,21250,269
|
|
20241125,094900,349654250,21300,21300,21350,21300,400
|
|
20241125,094800,341133250,21250,21300,21300,21250,26
|
|
20241125,094700,340580500,21300,21250,21300,21250,25
|
|
20241125,094600,340049200,21300,21250,21300,21250,23
|
|
20241125,094500,339560250,21250,21300,21300,21250,26
|
|
20241125,094400,339007100,21300,21300,21300,21250,119
|
|
20241125,094300,336473300,21250,21200,21300,21200,309
|
|
20241125,094200,329906650,21200,21250,21250,21200,94
|
|
20241125,094100,327909400,21200,21200,21250,21200,7
|
|
20241125,094000,327760800,21200,21200,21200,21200,19
|
|
20241125,093900,327358000,21250,21200,21250,21200,27
|
|
20241125,093800,326785400,21200,21250,21250,21200,8
|
|
20241125,093700,326615600,21200,21200,21200,21200,338
|
|
20241125,093600,319450000,21200,21200,21250,21200,303
|
|
20241125,093500,313026200,21150,21200,21200,21150,466
|
|
20241125,093400,303169300,21200,21150,21200,21150,42
|
|
20241125,093300,302280100,21200,21200,21200,21200,72
|
|
20241125,093200,300753700,21250,21250,21250,21200,636
|
|
20241125,093100,287269800,21250,21300,21300,21200,14
|
|
20241125,093000,286972300,21200,21250,21300,21200,121
|
|
20241125,092900,284398850,21250,21250,21250,21250,56
|
|
20241125,092800,283208850,21200,21200,21200,21200,36
|
|
20241125,092700,282445650,21200,21150,21200,21150,202
|
|
20241125,092600,278172100,21150,21150,21200,21150,121
|
|
20241125,092500,275612800,21200,21200,21200,21200,23
|
|
20241125,092400,275125200,21200,21200,21250,21200,476
|
|
20241125,092300,265033800,21200,21250,21250,21200,238
|
|
20241125,092200,259976350,21200,21250,21300,21200,88
|
|
20241125,092100,258106350,21250,21250,21250,21200,283
|
|
20241125,092000,252095000,21250,21300,21300,21250,19
|
|
20241125,091900,251690800,21250,21250,21350,21250,974
|
|
20241125,091800,230992600,21250,21250,21300,21250,592
|
|
20241125,091700,218388150,21300,21250,21300,21250,9
|
|
20241125,091600,218196700,21250,21250,21250,21200,142
|
|
20241125,091500,215184250,21250,21250,21250,21250,595
|
|
20241125,091400,202540500,21200,21200,21200,21200,33
|
|
20241125,091300,201840900,21250,21200,21250,21150,774
|
|
20241125,091200,185436700,21200,21150,21200,21150,381
|
|
20241125,091100,177373350,21250,21150,21250,21100,502
|
|
20241125,091000,166768250,21100,21200,21250,21100,544
|
|
20241125,090900,155249000,21150,21200,21200,21100,535
|
|
20241125,090800,143955400,21200,21200,21250,21100,533
|
|
20241125,090700,132691250,21200,21200,21200,21200,54
|
|
20241125,090600,131546450,21200,21200,21250,21100,1131
|
|
20241125,090500,107600500,21150,21100,21150,21100,302
|
|
20241125,090400,101219000,21150,21100,21150,21050,665
|
|
20241125,090300,87188200,21100,21200,21200,21050,1430
|
|
20241125,090200,57007200,21200,21300,21300,21150,406
|
|
20241125,090100,48398950,21250,21350,21400,21250,399
|
|
20241125,090000,39884500,21400,21550,21550,21350,1858
|