577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241120,183400,3949041000,42500,42500,42500,42500,2519
|
|
20241120,183300,3949041000,42500,42500,42500,42500,0
|
|
20241120,183200,3949041000,42500,42500,42500,42500,0
|
|
20241120,183100,3949041000,42500,42500,42500,42500,0
|
|
20241120,183000,3949041000,42500,42500,42500,42500,0
|
|
20241120,182900,3949041000,42500,42500,42500,42500,0
|
|
20241120,182800,3949041000,42500,42500,42500,42500,0
|
|
20241120,182700,3949041000,42500,42500,42500,42500,0
|
|
20241120,182600,3949041000,42500,42500,42500,42500,0
|
|
20241120,182500,3949041000,42500,42500,42500,42500,0
|
|
20241120,182400,3949041000,42500,42500,42500,42500,0
|
|
20241120,182300,3949041000,42500,42500,42500,42500,0
|
|
20241120,182200,3949041000,42500,42500,42500,42500,0
|
|
20241120,182100,3949041000,42500,42500,42500,42500,0
|
|
20241120,182000,3949041000,42500,42500,42500,42500,0
|
|
20241120,181900,3949041000,42500,42500,42500,42500,0
|
|
20241120,181800,3949041000,42500,42500,42500,42500,0
|
|
20241120,181700,3949041000,42500,42500,42500,42500,0
|
|
20241120,181600,3949041000,42500,42500,42500,42500,0
|
|
20241120,181500,3949041000,42500,42500,42500,42500,0
|
|
20241120,181400,3949041000,42500,42500,42500,42500,0
|
|
20241120,181300,3949041000,42500,42500,42500,42500,0
|
|
20241120,181200,3949041000,42500,42500,42500,42500,0
|
|
20241120,181100,3949041000,42500,42500,42500,42500,0
|
|
20241120,181000,3949041000,42500,42500,42500,42500,0
|
|
20241120,180900,3949041000,42500,42500,42500,42500,0
|
|
20241120,180800,3949041000,42500,42500,42500,42500,0
|
|
20241120,180700,3949041000,42500,42500,42500,42500,0
|
|
20241120,180600,3949041000,42500,42500,42500,42500,0
|
|
20241120,180500,3949041000,42500,42500,42500,42500,0
|
|
20241120,180400,3949041000,42500,42500,42500,42500,2519
|
|
20241120,180300,3949041000,42500,42500,42500,42500,0
|
|
20241120,180200,3949041000,42500,42500,42500,42500,0
|
|
20241120,180100,3949041000,42500,42500,42500,42500,0
|
|
20241120,180000,3949041000,42500,42500,42500,42500,0
|
|
20241120,175900,3949041000,42500,42500,42500,42500,0
|
|
20241120,175800,3949041000,42500,42500,42500,42500,0
|
|
20241120,175700,3949041000,42500,42500,42500,42500,0
|
|
20241120,175600,3949041000,42500,42500,42500,42500,0
|
|
20241120,175500,3949041000,42500,42500,42500,42500,0
|
|
20241120,175400,3949041000,42500,42500,42500,42500,0
|
|
20241120,175300,3949041000,42500,42500,42500,42500,0
|
|
20241120,175200,3949041000,42500,42500,42500,42500,0
|
|
20241120,175100,3949041000,42500,42500,42500,42500,0
|
|
20241120,175000,3949041000,42500,42500,42500,42500,0
|
|
20241120,174900,3949041000,42500,42500,42500,42500,0
|
|
20241120,174800,3949041000,42500,42500,42500,42500,0
|
|
20241120,174700,3949041000,42500,42500,42500,42500,0
|
|
20241120,174600,3949041000,42500,42500,42500,42500,0
|
|
20241120,174500,3949041000,42500,42500,42500,42500,0
|
|
20241120,174400,3949041000,42500,42500,42500,42500,0
|
|
20241120,174300,3949041000,42500,42500,42500,42500,0
|
|
20241120,174200,3949041000,42500,42500,42500,42500,0
|
|
20241120,174100,3949041000,42500,42500,42500,42500,0
|
|
20241120,174000,3949041000,42500,42500,42500,42500,0
|
|
20241120,173900,3949041000,42500,42500,42500,42500,0
|
|
20241120,173800,3949041000,42500,42500,42500,42500,0
|
|
20241120,173700,3949041000,42500,42500,42500,42500,0
|
|
20241120,173600,3949041000,42500,42500,42500,42500,0
|
|
20241120,173500,3949041000,42500,42500,42500,42500,0
|
|
20241120,173400,3949041000,42500,42500,42500,42500,2519
|
|
20241120,173300,3949041000,42500,42500,42500,42500,0
|
|
20241120,173200,3949041000,42500,42500,42500,42500,0
|
|
20241120,173100,3949041000,42500,42500,42500,42500,0
|
|
20241120,173000,3949041000,42500,42500,42500,42500,0
|
|
20241120,172900,3949041000,42500,42500,42500,42500,0
|
|
20241120,172800,3949041000,42500,42500,42500,42500,0
|
|
20241120,172700,3949041000,42500,42500,42500,42500,0
|
|
20241120,172600,3949041000,42500,42500,42500,42500,0
|
|
20241120,172500,3949041000,42500,42500,42500,42500,0
|
|
20241120,172400,3949041000,42500,42500,42500,42500,0
|
|
20241120,172300,3949041000,42500,42500,42500,42500,0
|
|
20241120,172200,3949041000,42500,42500,42500,42500,0
|
|
20241120,172100,3949041000,42500,42500,42500,42500,0
|
|
20241120,172000,3949041000,42500,42500,42500,42500,0
|
|
20241120,171900,3949041000,42500,42500,42500,42500,0
|
|
20241120,171800,3949041000,42500,42500,42500,42500,0
|
|
20241120,171700,3949041000,42500,42500,42500,42500,0
|
|
20241120,171600,3949041000,42500,42500,42500,42500,0
|
|
20241120,171500,3949041000,42500,42500,42500,42500,0
|
|
20241120,171400,3949041000,42500,42500,42500,42500,0
|
|
20241120,171300,3949041000,42500,42500,42500,42500,0
|
|
20241120,171200,3949041000,42500,42500,42500,42500,0
|
|
20241120,171100,3949041000,42500,42500,42500,42500,0
|
|
20241120,171000,3949041000,42500,42500,42500,42500,0
|
|
20241120,170900,3949041000,42500,42500,42500,42500,0
|
|
20241120,170800,3949041000,42500,42500,42500,42500,0
|
|
20241120,170700,3949041000,42500,42500,42500,42500,0
|
|
20241120,170600,3949041000,42500,42500,42500,42500,0
|
|
20241120,170500,3949041000,42500,42500,42500,42500,0
|
|
20241120,170400,3949041000,42500,42500,42500,42500,2519
|
|
20241120,170300,3949041000,42500,42500,42500,42500,0
|
|
20241120,170200,3949041000,42500,42500,42500,42500,0
|
|
20241120,170100,3949041000,42500,42500,42500,42500,0
|
|
20241120,170000,3949041000,42500,42500,42500,42500,0
|
|
20241120,165900,3949041000,42500,42500,42500,42500,0
|
|
20241120,165800,3949041000,42500,42500,42500,42500,0
|
|
20241120,165700,3949041000,42500,42500,42500,42500,0
|
|
20241120,165600,3949041000,42500,42500,42500,42500,0
|
|
20241120,165500,3949041000,42500,42500,42500,42500,0
|
|
20241120,165400,3949041000,42500,42500,42500,42500,0
|
|
20241120,165300,3949041000,42500,42500,42500,42500,0
|
|
20241120,165200,3949041000,42500,42500,42500,42500,0
|
|
20241120,165100,3949041000,42500,42500,42500,42500,0
|
|
20241120,165000,3949041000,42500,42500,42500,42500,0
|
|
20241120,164900,3949041000,42500,42500,42500,42500,0
|
|
20241120,164800,3949041000,42500,42500,42500,42500,0
|
|
20241120,164700,3949041000,42500,42500,42500,42500,0
|
|
20241120,164600,3949041000,42500,42500,42500,42500,0
|
|
20241120,164500,3949041000,42500,42500,42500,42500,0
|
|
20241120,164400,3949041000,42500,42500,42500,42500,0
|
|
20241120,164300,3949041000,42500,42500,42500,42500,0
|
|
20241120,164200,3949041000,42500,42500,42500,42500,0
|
|
20241120,164100,3949041000,42500,42500,42500,42500,0
|
|
20241120,164000,3949041000,42500,42500,42500,42500,0
|
|
20241120,163900,3949041000,42500,42500,42500,42500,0
|
|
20241120,163800,3949041000,42500,42500,42500,42500,0
|
|
20241120,163700,3949041000,42500,42500,42500,42500,0
|
|
20241120,163600,3949041000,42500,42500,42500,42500,0
|
|
20241120,163500,3949041000,42500,42500,42500,42500,0
|
|
20241120,163400,3949041000,42500,42500,42500,42500,2519
|
|
20241120,163300,3949041000,42500,42500,42500,42500,0
|
|
20241120,163200,3949041000,42500,42500,42500,42500,0
|
|
20241120,163100,3949041000,42500,42500,42500,42500,0
|
|
20241120,163000,3949041000,42500,42500,42500,42500,0
|
|
20241120,162900,3949041000,42500,42500,42500,42500,0
|
|
20241120,162800,3949041000,42500,42500,42500,42500,0
|
|
20241120,162700,3949041000,42500,42500,42500,42500,0
|
|
20241120,162600,3949041000,42500,42500,42500,42500,0
|
|
20241120,162500,3949041000,42500,42500,42500,42500,0
|
|
20241120,162400,3949041000,42500,42500,42500,42500,0
|
|
20241120,162300,3949041000,42500,42500,42500,42500,0
|
|
20241120,162200,3949041000,42500,42500,42500,42500,0
|
|
20241120,162100,3949041000,42500,42500,42500,42500,0
|
|
20241120,162000,3949041000,42500,42500,42500,42500,0
|
|
20241120,161900,3949041000,42500,42500,42500,42500,0
|
|
20241120,161800,3949041000,42500,42500,42500,42500,0
|
|
20241120,161700,3949041000,42500,42500,42500,42500,0
|
|
20241120,161600,3949041000,42500,42500,42500,42500,0
|
|
20241120,161500,3949041000,42500,42500,42500,42500,0
|
|
20241120,161400,3949041000,42500,42500,42500,42500,0
|
|
20241120,161300,3949041000,42500,42500,42500,42500,0
|
|
20241120,161200,3949041000,42500,42500,42500,42500,0
|
|
20241120,161100,3949041000,42500,42500,42500,42500,0
|
|
20241120,161000,3949041000,42500,42500,42500,42500,0
|
|
20241120,160900,3949041000,42500,42500,42500,42500,0
|
|
20241120,160800,3949041000,42500,42500,42500,42500,0
|
|
20241120,160700,3949041000,42500,42500,42500,42500,0
|
|
20241120,160600,3949041000,42500,42500,42500,42500,0
|
|
20241120,160500,3949041000,42500,42500,42500,42500,0
|
|
20241120,160400,3949041000,42500,42500,42500,42500,2519
|
|
20241120,160300,3949041000,42500,42500,42500,42500,0
|
|
20241120,160200,3949041000,42500,42500,42500,42500,0
|
|
20241120,160100,3949041000,42500,42500,42500,42500,0
|
|
20241120,160000,3949041000,42500,42500,42500,42500,0
|
|
20241120,155900,3949041000,42500,42500,42500,42500,0
|
|
20241120,155800,3949041000,42500,42500,42500,42500,0
|
|
20241120,155700,3949041000,42500,42500,42500,42500,0
|
|
20241120,155600,3949041000,42500,42500,42500,42500,0
|
|
20241120,155500,3949041000,42500,42500,42500,42500,0
|
|
20241120,155400,3949041000,42500,42500,42500,42500,0
|
|
20241120,155300,3949041000,42500,42500,42500,42500,0
|
|
20241120,155200,3949041000,42500,42500,42500,42500,0
|
|
20241120,155100,3949041000,42500,42500,42500,42500,0
|
|
20241120,155000,3949041000,42500,42500,42500,42500,0
|
|
20241120,154900,3949041000,42500,42500,42500,42500,0
|
|
20241120,154800,3949041000,42500,42500,42500,42500,0
|
|
20241120,154700,3949041000,42500,42500,42500,42500,0
|
|
20241120,154600,3949041000,42500,42500,42500,42500,0
|
|
20241120,154500,3949041000,42500,42500,42500,42500,0
|
|
20241120,154400,3949041000,42500,42500,42500,42500,0
|
|
20241120,154300,3949041000,42500,42500,42500,42500,0
|
|
20241120,154200,3949041000,42500,42500,42500,42500,0
|
|
20241120,154100,3949041000,42500,42500,42500,42500,0
|
|
20241120,154000,3949041000,42500,42500,42500,42500,0
|
|
20241120,153900,3949041000,42500,42500,42500,42500,0
|
|
20241120,153800,3949041000,42500,42500,42500,42500,0
|
|
20241120,153700,3949041000,42500,42500,42500,42500,0
|
|
20241120,153600,3949041000,42500,42500,42500,42500,0
|
|
20241120,153500,3949041000,42500,42500,42500,42500,0
|
|
20241120,153400,3949041000,42500,42500,42500,42500,2519
|
|
20241120,153300,3949041000,42500,42500,42500,42500,0
|
|
20241120,153200,3949041000,42500,42500,42500,42500,0
|
|
20241120,153100,3949041000,42500,42500,42500,42500,0
|
|
20241120,153000,3949041000,42500,42500,42500,42500,2519
|
|
20241120,152900,3841983500,42450,42450,42450,42450,0
|
|
20241120,152800,3841983500,42450,42450,42450,42450,0
|
|
20241120,152700,3841983500,42450,42450,42450,42450,0
|
|
20241120,152600,3841983500,42450,42450,42450,42450,0
|
|
20241120,152500,3841983500,42450,42450,42450,42450,0
|
|
20241120,152400,3841983500,42450,42450,42450,42450,0
|
|
20241120,152300,3841983500,42450,42450,42450,42450,0
|
|
20241120,152200,3841983500,42450,42450,42450,42450,0
|
|
20241120,152100,3841983500,42450,42450,42450,42450,0
|
|
20241120,152000,3841983500,42450,42450,42450,42450,0
|
|
20241120,151900,3841983500,42450,42450,42500,42450,97
|
|
20241120,151800,3837863650,42450,42500,42500,42450,350
|
|
20241120,151700,3823002800,42500,42500,42500,42500,10
|
|
20241120,151600,3822577800,42500,42450,42500,42450,59
|
|
20241120,151500,3820070350,42500,42500,42500,42500,47
|
|
20241120,151400,3818072850,42500,42500,42500,42500,28
|
|
20241120,151300,3816882850,42500,42450,42500,42450,244
|
|
20241120,151200,3806522950,42450,42450,42450,42450,36
|
|
20241120,151100,3804994750,42450,42400,42450,42400,71
|
|
20241120,151000,3801981000,42450,42400,42450,42350,419
|
|
20241120,150900,3784224300,42400,42450,42450,42400,47
|
|
20241120,150800,3782231250,42450,42450,42450,42400,216
|
|
20241120,150700,3773072750,42450,42450,42450,42400,660
|
|
20241120,150600,3745086200,42400,42450,42450,42400,52
|
|
20241120,150500,3742881350,42450,42450,42450,42450,6
|
|
20241120,150400,3742626650,42450,42450,42500,42450,239
|
|
20241120,150300,3732480750,42450,42450,42450,42450,640
|
|
20241120,150200,3705312750,42450,42400,42450,42400,709
|
|
20241120,150100,3675251100,42450,42450,42450,42450,17
|
|
20241120,150000,3674529450,42450,42450,42450,42450,7
|
|
20241120,145900,3674232300,42450,42450,42450,42400,32
|
|
20241120,145800,3672873950,42450,42450,42450,42450,29
|
|
20241120,145700,3671642900,42450,42500,42500,42450,584
|
|
20241120,145600,3646852050,42500,42500,42500,42500,26
|
|
20241120,145500,3645747050,42500,42500,42500,42500,3
|
|
20241120,145400,3645619550,42500,42500,42500,42500,67
|
|
20241120,145300,3642772050,42500,42500,42500,42450,13
|
|
20241120,145200,3642220100,42500,42500,42500,42500,27
|
|
20241120,145100,3641072600,42500,42500,42500,42450,24
|
|
20241120,145000,3640052750,42500,42500,42500,42500,38
|
|
20241120,144900,3638437750,42500,42450,42500,42450,240
|
|
20241120,144800,3628249150,42450,42500,42500,42450,36
|
|
20241120,144700,3626720500,42500,42500,42500,42500,21
|
|
20241120,144600,3625828000,42500,42500,42500,42500,26
|
|
20241120,144500,3624723000,42500,42500,42500,42500,6
|
|
20241120,144400,3624468000,42500,42550,42550,42500,433
|
|
20241120,144300,3606064050,42500,42550,42550,42500,4
|
|
20241120,144200,3605893900,42550,42550,42550,42550,27
|
|
20241120,144100,3604745050,42550,42550,42550,42550,7
|
|
20241120,144000,3604447200,42550,42550,42550,42550,21
|
|
20241120,143900,3603553650,42550,42500,42550,42450,98
|
|
20241120,143800,3599388550,42500,42500,42500,42500,1
|
|
20241120,143700,3599346050,42500,42500,42500,42500,27
|
|
20241120,143600,3598198550,42500,42500,42500,42500,1
|
|
20241120,143500,3598156050,42500,42400,42500,42400,266
|
|
20241120,143400,3586856250,42400,42550,42550,42400,3136
|
|
20241120,143300,3453777700,42550,42550,42550,42550,21
|
|
20241120,143200,3452884150,42550,42550,42600,42550,1146
|
|
20241120,143100,3404120300,42600,42600,42600,42600,133
|
|
20241120,143000,3398454500,42600,42600,42600,42550,124
|
|
20241120,142900,3393172150,42600,42550,42600,42550,141
|
|
20241120,142800,3387172350,42550,42550,42550,42550,71
|
|
20241120,142700,3384151300,42550,42550,42550,42550,89
|
|
20241120,142600,3380364350,42550,42550,42550,42550,58
|
|
20241120,142500,3377896450,42550,42500,42550,42500,22
|
|
20241120,142400,3376960400,42550,42550,42550,42550,27
|
|
20241120,142300,3375811550,42500,42550,42550,42500,18
|
|
20241120,142200,3375045700,42550,42550,42550,42550,26
|
|
20241120,142100,3373939400,42550,42550,42550,42500,143
|
|
20241120,142000,3367854800,42550,42550,42550,42550,101
|
|
20241120,141900,3363557250,42550,42550,42550,42550,67
|
|
20241120,141800,3360706400,42550,42550,42550,42550,21
|
|
20241120,141700,3359812850,42550,42550,42550,42550,37
|
|
20241120,141600,3358238500,42550,42550,42550,42500,99
|
|
20241120,141500,3354026150,42550,42550,42600,42550,228
|
|
20241120,141400,3344323650,42550,42600,42600,42550,8
|
|
20241120,141300,3343982950,42550,42600,42600,42550,16
|
|
20241120,141200,3343302100,42550,42550,42550,42550,512
|
|
20241120,141100,3321516500,42550,42550,42550,42500,127
|
|
20241120,141000,3316112700,42550,42550,42550,42550,57
|
|
20241120,140900,3313687350,42550,42550,42550,42500,61
|
|
20241120,140800,3311093300,42550,42550,42550,42550,52
|
|
20241120,140700,3308880700,42550,42550,42550,42550,29
|
|
20241120,140600,3307646750,42550,42550,42550,42550,5
|
|
20241120,140500,3307434000,42550,42550,42550,42550,30
|
|
20241120,140400,3306157500,42550,42550,42550,42550,5
|
|
20241120,140300,3305944750,42550,42550,42550,42550,26
|
|
20241120,140200,3304838450,42550,42550,42550,42550,71
|
|
20241120,140100,3301817400,42550,42550,42550,42500,20
|
|
20241120,140000,3300966900,42550,42550,42550,42550,25
|
|
20241120,135900,3299903150,42550,42550,42600,42550,484
|
|
20241120,135800,3279308650,42600,42550,42600,42550,812
|
|
20241120,135700,3244755100,42550,42550,42550,42550,68
|
|
20241120,135600,3241861700,42550,42550,42550,42550,884
|
|
20241120,135500,3204247500,42600,42600,42600,42600,115
|
|
20241120,135400,3199348500,42600,42600,42600,42600,3
|
|
20241120,135300,3199220700,42600,42600,42600,42600,25
|
|
20241120,135200,3198155700,42550,42600,42600,42550,102
|
|
20241120,135100,3193812050,42600,42600,42600,42600,2
|
|
20241120,135000,3193726850,42600,42600,42600,42600,96
|
|
20241120,134900,3189637250,42600,42600,42600,42600,2
|
|
20241120,134800,3189552050,42600,42600,42600,42600,147
|
|
20241120,134700,3183289850,42600,42600,42600,42600,41
|
|
20241120,134600,3181543250,42600,42600,42600,42600,7
|
|
20241120,134500,3181245050,42550,42600,42600,42550,57
|
|
20241120,134400,3178817100,42600,42600,42600,42600,31
|
|
20241120,134300,3177496500,42550,42600,42600,42550,122
|
|
20241120,134200,3172299800,42600,42550,42600,42550,211
|
|
20241120,134100,3163316200,42600,42600,42600,42600,4
|
|
20241120,134000,3163145800,42600,42600,42600,42550,37
|
|
20241120,133900,3161570100,42600,42600,42600,42600,2
|
|
20241120,133800,3161484900,42600,42600,42600,42600,38
|
|
20241120,133700,3159866100,42600,42600,42600,42600,27
|
|
20241120,133600,3158715900,42600,42600,42600,42600,4
|
|
20241120,133500,3158545500,42600,42600,42600,42550,186
|
|
20241120,133400,3150625900,42550,42600,42600,42550,52
|
|
20241120,133300,3148413200,42600,42600,42600,42550,205
|
|
20241120,133200,3139689200,42550,42550,42600,42550,1483
|
|
20241120,133100,3076579850,42550,42550,42550,42550,7
|
|
20241120,133000,3076282000,42550,42550,42550,42550,21
|
|
20241120,132900,3075388450,42550,42500,42550,42500,1250
|
|
20241120,132800,3022259450,42450,42450,42450,42450,110
|
|
20241120,132700,3017589950,42500,42500,42500,42500,7
|
|
20241120,132600,3017292450,42500,42500,42500,42500,22
|
|
20241120,132500,3016357450,42500,42500,42500,42500,25
|
|
20241120,132400,3015294950,42500,42500,42500,42500,44
|
|
20241120,132300,3013424950,42450,42450,42500,42450,1636
|
|
20241120,132200,2943976500,42500,42500,42500,42500,0
|
|
20241120,132100,2943976500,42500,42450,42500,42450,1163
|
|
20241120,132000,2894599000,42500,42500,42500,42500,38
|
|
20241120,131900,2892984000,42500,42500,42500,42500,1
|
|
20241120,131800,2892941500,42500,42500,42500,42500,35
|
|
20241120,131700,2891454000,42500,42500,42500,42500,2
|
|
20241120,131600,2891369000,42500,42450,42500,42450,28
|
|
20241120,131500,2890179150,42500,42500,42500,42500,20
|
|
20241120,131400,2889329150,42500,42500,42500,42500,19
|
|
20241120,131300,2888521650,42500,42500,42500,42500,21
|
|
20241120,131200,2887629150,42500,42500,42500,42500,7
|
|
20241120,131100,2887331650,42500,42500,42500,42500,23
|
|
20241120,131000,2886354150,42500,42500,42500,42500,154
|
|
20241120,130900,2879809150,42500,42500,42500,42500,26
|
|
20241120,130800,2878704150,42500,42500,42500,42500,26
|
|
20241120,130700,2877599150,42500,42450,42500,42450,426
|
|
20241120,130600,2859515300,42450,42450,42500,42450,2277
|
|
20241120,130500,2762851050,42450,42500,42500,42450,2874
|
|
20241120,130400,2640841650,42500,42450,42500,42400,1833
|
|
20241120,130300,2563031050,42450,42500,42500,42450,360
|
|
20241120,130200,2547747750,42450,42500,42500,42450,29
|
|
20241120,130100,2546515750,42500,42450,42500,42450,89
|
|
20241120,130000,2542736450,42450,42450,42500,42450,981
|
|
20241120,125900,2501090500,42450,42450,42500,42450,2200
|
|
20241120,125800,2407695500,42400,42350,42400,42300,8535
|
|
20241120,125700,2046258200,42350,42350,42400,42250,1290
|
|
20241120,125600,1991639100,42350,42350,42350,42350,53
|
|
20241120,125500,1989394550,42350,42350,42350,42350,61
|
|
20241120,125400,1986811200,42350,42350,42350,42350,31
|
|
20241120,125300,1985498350,42350,42350,42350,42350,46
|
|
20241120,125200,1983550250,42350,42350,42350,42350,7
|
|
20241120,125100,1983253800,42350,42350,42350,42350,46
|
|
20241120,125000,1981305700,42350,42400,42400,42350,142
|
|
20241120,124900,1975291700,42400,42400,42400,42400,27
|
|
20241120,124800,1974146900,42400,42400,42400,42400,75
|
|
20241120,124700,1970966900,42400,42400,42400,42400,4
|
|
20241120,124600,1970797300,42400,42400,42400,42400,42
|
|
20241120,124500,1969016500,42350,42400,42400,42350,299
|
|
20241120,124400,1956347500,42450,42450,42450,42450,61
|
|
20241120,124300,1953758050,42450,42450,42450,42450,44
|
|
20241120,124200,1951890250,42450,42450,42450,42450,9
|
|
20241120,124100,1951508200,42450,42450,42450,42450,105
|
|
20241120,124000,1947050950,42450,42450,42450,42450,19
|
|
20241120,123900,1946244400,42450,42450,42450,42450,118
|
|
20241120,123800,1941235300,42450,42450,42450,42450,179
|
|
20241120,123700,1933636750,42450,42450,42450,42450,2
|
|
20241120,123600,1933551850,42450,42450,42450,42450,26
|
|
20241120,123500,1932448150,42450,42450,42450,42450,10
|
|
20241120,123400,1932023650,42450,42400,42450,42400,53
|
|
20241120,123300,1929773850,42450,42450,42450,42450,33
|
|
20241120,123200,1928373000,42450,42450,42450,42450,7
|
|
20241120,123100,1928075850,42450,42450,42450,42450,26
|
|
20241120,123000,1926972150,42450,42450,42450,42450,2
|
|
20241120,122900,1926887250,42450,42450,42450,42450,22
|
|
20241120,122800,1925953350,42450,42450,42450,42450,22
|
|
20241120,122700,1925019450,42450,42400,42450,42400,39
|
|
20241120,122600,1923365300,42400,42450,42450,42400,419
|
|
20241120,122500,1905598650,42450,42400,42450,42400,65
|
|
20241120,122400,1902839450,42400,42400,42400,42400,0
|
|
20241120,122300,1902839450,42400,42450,42450,42400,5
|
|
20241120,122200,1902627250,42400,42400,42400,42400,5
|
|
20241120,122100,1902415250,42400,42450,42450,42400,225
|
|
20241120,122000,1892874000,42450,42450,42450,42450,2
|
|
20241120,121900,1892789100,42450,42450,42450,42450,30
|
|
20241120,121800,1891515600,42450,42450,42450,42450,2
|
|
20241120,121700,1891430700,42450,42450,42450,42450,48
|
|
20241120,121600,1889393100,42450,42450,42450,42450,27
|
|
20241120,121500,1888246950,42400,42450,42450,42400,12
|
|
20241120,121400,1887738050,42450,42450,42450,42450,27
|
|
20241120,121300,1886591900,42400,42400,42400,42400,0
|
|
20241120,121200,1886591900,42400,42450,42450,42400,217
|
|
20241120,121100,1877390750,42450,42450,42450,42450,199
|
|
20241120,121000,1868943200,42450,42450,42450,42450,11
|
|
20241120,120900,1868476250,42450,42450,42450,42450,29
|
|
20241120,120800,1867245200,42450,42450,42450,42450,6
|
|
20241120,120700,1866990500,42400,42400,42400,42400,0
|
|
20241120,120600,1866990500,42400,42450,42450,42400,204
|
|
20241120,120500,1858340700,42400,42400,42400,42400,1
|
|
20241120,120400,1858298300,42450,42450,42450,42450,31
|
|
20241120,120300,1856982350,42450,42450,42450,42450,5
|
|
20241120,120200,1856770100,42450,42450,42450,42450,30
|
|
20241120,120100,1855496600,42450,42400,42450,42400,211
|
|
20241120,120000,1846541150,42400,42400,42400,42400,68
|
|
20241120,115900,1843657950,42400,42500,42500,42400,217
|
|
20241120,115800,1834451350,42450,42450,42450,42450,0
|
|
20241120,115700,1834451350,42450,42450,42450,42450,2
|
|
20241120,115600,1834366450,42450,42450,42450,42450,81
|
|
20241120,115500,1830928000,42450,42400,42450,42400,8
|
|
20241120,115400,1830588450,42450,42450,42450,42450,25
|
|
20241120,115300,1829527200,42450,42450,42450,42450,11
|
|
20241120,115200,1829060250,42400,42450,42450,42400,230
|
|
20241120,115100,1819302900,42450,42450,42450,42450,23
|
|
20241120,115000,1818326550,42400,42450,42450,42400,26
|
|
20241120,114900,1817224000,42400,42450,42450,42400,59
|
|
20241120,114800,1814721000,42450,42450,42450,42450,4
|
|
20241120,114700,1814551200,42450,42500,42500,42450,57
|
|
20241120,114600,1812130850,42400,42450,42450,42400,28
|
|
20241120,114500,1810942650,42450,42450,42450,42450,21
|
|
20241120,114400,1810051200,42450,42450,42450,42450,44
|
|
20241120,114300,1808183400,42450,42450,42450,42450,54
|
|
20241120,114200,1805891100,42400,42450,42450,42400,85
|
|
20241120,114100,1802286450,42400,42450,42450,42400,6
|
|
20241120,114000,1802031800,42450,42450,42450,42450,63
|
|
20241120,113900,1799357450,42400,42400,42400,42400,0
|
|
20241120,113800,1799357450,42400,42400,42400,42400,1
|
|
20241120,113700,1799315050,42350,42500,42500,42350,1102
|
|
20241120,113600,1752583300,42500,42500,42500,42500,137
|
|
20241120,113500,1746760800,42450,42450,42450,42450,512
|
|
20241120,113400,1725026400,42400,42400,42400,42400,32
|
|
20241120,113300,1723669600,42400,42400,42400,42400,18
|
|
20241120,113200,1722906400,42400,42400,42400,42400,111
|
|
20241120,113100,1718200000,42400,42400,42400,42400,5
|
|
20241120,113000,1717988000,42400,42400,42400,42400,60
|
|
20241120,112900,1715444000,42350,42350,42350,42350,128
|
|
20241120,112800,1710023200,42350,42350,42350,42350,2
|
|
20241120,112700,1709938500,42350,42350,42350,42350,46
|
|
20241120,112600,1707990400,42350,42350,42350,42350,99
|
|
20241120,112500,1703797750,42350,42350,42350,42350,110
|
|
20241120,112400,1699139250,42350,42350,42350,42350,45
|
|
20241120,112300,1697233500,42300,42300,42300,42300,73
|
|
20241120,112200,1694145600,42250,42250,42250,42250,13
|
|
20241120,112100,1693596350,42250,42250,42250,42250,0
|
|
20241120,112000,1693596350,42250,42250,42250,42250,0
|
|
20241120,111900,1693596350,42250,42300,42300,42250,27
|
|
20241120,111800,1692454350,42300,42300,42300,42300,2
|
|
20241120,111700,1692369750,42300,42300,42300,42300,25
|
|
20241120,111600,1691312250,42300,42300,42300,42300,5
|
|
20241120,111500,1691100750,42300,42300,42300,42300,22
|
|
20241120,111400,1690170150,42300,42300,42300,42300,26
|
|
20241120,111300,1689070350,42300,42300,42300,42300,306
|
|
20241120,111200,1676126550,42350,42350,42350,42300,55
|
|
20241120,111100,1673797750,42350,42350,42350,42350,248
|
|
20241120,111000,1663294950,42350,42350,42350,42350,116
|
|
20241120,110900,1658382350,42350,42350,42350,42350,3
|
|
20241120,110800,1658255300,42350,42350,42350,42350,70
|
|
20241120,110700,1655290800,42350,42350,42350,42350,1
|
|
20241120,110600,1655248450,42300,42300,42300,42300,100
|
|
20241120,110500,1651018450,42300,42300,42300,42300,25
|
|
20241120,110400,1649960950,42300,42300,42300,42300,61
|
|
20241120,110300,1647380650,42300,42350,42350,42300,100
|
|
20241120,110200,1643149900,42350,42350,42350,42350,20
|
|
20241120,110100,1642302900,42350,42350,42350,42350,2
|
|
20241120,110000,1642218200,42350,42300,42350,42300,24
|
|
20241120,105900,1641201850,42300,42300,42300,42300,1
|
|
20241120,105800,1641159550,42350,42350,42350,42350,21
|
|
20241120,105700,1640270200,42350,42350,42350,42350,22
|
|
20241120,105600,1639338500,42350,42400,42400,42350,101
|
|
20241120,105500,1635061050,42400,42350,42400,42350,28
|
|
20241120,105400,1633874250,42350,42350,42350,42350,7
|
|
20241120,105300,1633577800,42350,42350,42400,42350,240
|
|
20241120,105200,1623412800,42350,42350,42350,42350,46
|
|
20241120,105100,1621464700,42350,42350,42350,42350,13
|
|
20241120,105000,1620914150,42350,42250,42400,42250,645
|
|
20241120,104900,1593627100,42200,42200,42200,42200,22
|
|
20241120,104800,1592698700,42250,42250,42250,42250,20
|
|
20241120,104700,1591853700,42200,42250,42250,42200,34
|
|
20241120,104600,1590417250,42250,42250,42250,42250,2
|
|
20241120,104500,1590332750,42250,42250,42250,42250,30
|
|
20241120,104400,1589065250,42200,42200,42200,42200,0
|
|
20241120,104300,1589065250,42200,42200,42200,42200,27
|
|
20241120,104200,1587925850,42200,42200,42200,42200,32
|
|
20241120,104100,1586575450,42200,42200,42200,42200,54
|
|
20241120,104000,1584296650,42200,42200,42200,42200,26
|
|
20241120,103900,1583199450,42200,42200,42200,42200,32
|
|
20241120,103800,1581849050,42200,42200,42200,42200,47
|
|
20241120,103700,1579865650,42200,42200,42200,42200,25
|
|
20241120,103600,1578810650,42200,42200,42200,42200,61
|
|
20241120,103500,1576236450,42150,42250,42250,42150,76
|
|
20241120,103400,1573028850,42200,42200,42200,42200,76
|
|
20241120,103300,1569821650,42200,42150,42250,42150,188
|
|
20241120,103200,1561892050,42100,42100,42100,42100,88
|
|
20241120,103100,1558187250,42050,42050,42050,42050,775
|
|
20241120,103000,1525598500,42050,42050,42050,42050,3
|
|
20241120,102900,1525472350,41950,41950,41950,41950,3
|
|
20241120,102800,1525346500,41950,42000,42000,41950,122
|
|
20241120,102700,1520223600,42100,42100,42100,42100,1
|
|
20241120,102600,1520181500,42000,42050,42050,42000,1068
|
|
20241120,102500,1475310150,42100,42100,42100,42100,714
|
|
20241120,102400,1445250750,42150,42100,42150,42100,108
|
|
20241120,102300,1440703650,42100,42050,42150,42050,246
|
|
20241120,102200,1430357000,42050,42050,42050,42000,77
|
|
20241120,102100,1427120250,42050,42050,42050,42050,54
|
|
20241120,102000,1424849550,42200,42200,42200,42200,10
|
|
20241120,101900,1424427550,42000,42200,42200,42000,491
|
|
20241120,101800,1403801700,42000,42000,42000,42000,0
|
|
20241120,101700,1403801700,42000,42200,42250,42000,95
|
|
20241120,101600,1399801850,42200,42250,42250,42200,45
|
|
20241120,101500,1397902550,42250,42100,42250,42000,575
|
|
20241120,101400,1373724400,42150,42150,42150,42150,31
|
|
20241120,101300,1372417750,42200,42200,42350,42150,37
|
|
20241120,101200,1370857400,42050,42300,42350,42050,1029
|
|
20241120,101100,1327558900,42200,42250,42350,42150,659
|
|
20241120,101000,1299754300,42300,42350,42350,42300,194
|
|
20241120,100900,1291546750,42350,42350,42350,42350,43
|
|
20241120,100800,1289725700,42350,42350,42350,42350,30
|
|
20241120,100700,1288455200,42250,42400,42450,42250,546
|
|
20241120,100600,1265362600,42400,42350,42400,42350,2405
|
|
20241120,100500,1163402350,42350,42250,42400,42200,558
|
|
20241120,100400,1139813000,42250,42200,42250,42200,138
|
|
20241120,100300,1133987400,42000,42400,42400,42000,678
|
|
20241120,100200,1105389700,42450,42400,42450,42400,502
|
|
20241120,100100,1084104800,42450,42450,42450,42450,22
|
|
20241120,100000,1083170900,42450,42300,42450,42300,88
|
|
20241120,095900,1079440000,42300,42350,42350,42300,49
|
|
20241120,095800,1077366600,42350,42350,42400,42350,192
|
|
20241120,095700,1069229300,42350,42350,42450,42300,188
|
|
20241120,095600,1061266550,42500,42350,42500,42350,1179
|
|
20241120,095500,1011205150,42350,42400,42400,42300,300
|
|
20241120,095400,998492400,42300,42150,42300,42150,212
|
|
20241120,095300,989537800,42150,42150,42150,41950,109
|
|
20241120,095200,984950000,41950,42000,42000,41950,4
|
|
20241120,095100,984782050,42100,42150,42200,42100,82
|
|
20241120,095000,981325650,42300,42100,42400,42100,1020
|
|
20241120,094900,938229900,42150,42000,42150,42000,714
|
|
20241120,094800,908185250,41850,41850,41850,41850,0
|
|
20241120,094700,908185250,41850,41900,42000,41850,940
|
|
20241120,094600,868795900,41750,41850,41850,41750,230
|
|
20241120,094500,859171400,41750,41750,41850,41700,301
|
|
20241120,094400,846599950,41650,41650,41700,41650,519
|
|
20241120,094300,824981750,41650,41650,41650,41650,191
|
|
20241120,094200,817026600,41600,41500,41600,41500,685
|
|
20241120,094100,788597800,41500,41450,41500,41450,48
|
|
20241120,094000,786605950,41450,41450,41450,41450,210
|
|
20241120,093900,777901450,41450,41500,41500,41450,12
|
|
20241120,093800,777403700,41450,41400,41450,41400,46
|
|
20241120,093700,775497050,41400,41500,41500,41400,8
|
|
20241120,093600,775165400,41500,41400,41500,41400,260
|
|
20241120,093500,764393850,41500,41500,41500,41400,94
|
|
20241120,093400,760495700,41400,41450,41450,41400,377
|
|
20241120,093300,744887600,41450,41450,41550,41400,300
|
|
20241120,093200,732460650,41500,41500,41550,41500,545
|
|
20241120,093100,709833100,41500,41400,41500,41400,259
|
|
20241120,093000,699100000,41400,41450,41450,41350,213
|
|
20241120,092900,690288700,41450,41450,41450,41350,136
|
|
20241120,092800,684656800,41400,41500,41500,41400,39
|
|
20241120,092700,683039500,41500,41500,41500,41350,2129
|
|
20241120,092600,594918550,41500,41650,41650,41500,83
|
|
20241120,092500,591469250,41650,41500,41650,41500,30
|
|
20241120,092400,590224100,41400,41550,41800,41400,2815
|
|
20241120,092300,473573700,41800,41600,41800,41500,232
|
|
20241120,092200,463931800,41600,41900,41900,41500,431
|
|
20241120,092100,446017350,41550,41750,41950,41500,435
|
|
20241120,092000,427917650,41750,42000,42000,41700,65
|
|
20241120,091900,425206150,41750,42000,42250,41750,198
|
|
20241120,091800,416918400,42250,41600,42250,41500,1120
|
|
20241120,091700,370126800,41600,41800,41800,41600,564
|
|
20241120,091600,346654700,41800,41900,41900,41750,177
|
|
20241120,091500,339261350,41950,41850,41950,41600,1225
|
|
20241120,091400,288132400,41950,41850,41950,41800,118
|
|
20241120,091300,283194200,41850,41850,41950,41850,68
|
|
20241120,091200,280346200,41750,41900,41900,41750,310
|
|
20241120,091100,267371700,41900,41900,41900,41900,3
|
|
20241120,091000,267246000,42050,41600,42050,41600,62
|
|
20241120,090900,264641150,41600,41800,41800,41600,293
|
|
20241120,090800,252430950,41950,41900,42000,41900,453
|
|
20241120,090700,233430650,41650,41600,41650,41600,86
|
|
20241120,090600,229849600,41750,41600,41850,41550,705
|
|
20241120,090500,200421000,41300,42000,42000,41000,1549
|
|
20241120,090400,136123200,42000,42300,42350,42000,1357
|
|
20241120,090300,78887350,42350,42350,42350,42350,283
|
|
20241120,090200,66902300,42350,42400,42450,42350,237
|
|
20241120,090100,56854450,42400,42500,42550,42350,1020
|
|
20241120,090000,13598400,42550,42500,42550,42450,320
|