592 lines
32 KiB
CSV
592 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241115,184900,29705118600,24600,24600,24600,24600,39749
|
|
20241115,184800,29705118600,24600,24600,24600,24600,0
|
|
20241115,184700,29705118600,24600,24600,24600,24600,0
|
|
20241115,184600,29705118600,24600,24600,24600,24600,0
|
|
20241115,184500,29705118600,24600,24600,24600,24600,0
|
|
20241115,184400,29705118600,24600,24600,24600,24600,0
|
|
20241115,184300,29705118600,24600,24600,24600,24600,0
|
|
20241115,184200,29705118600,24600,24600,24600,24600,0
|
|
20241115,184100,29705118600,24600,24600,24600,24600,0
|
|
20241115,184000,29705118600,24600,24600,24600,24600,0
|
|
20241115,183900,29705118600,24600,24600,24600,24600,0
|
|
20241115,183800,29705118600,24600,24600,24600,24600,0
|
|
20241115,183700,29705118600,24600,24600,24600,24600,0
|
|
20241115,183600,29705118600,24600,24600,24600,24600,0
|
|
20241115,183500,29705118600,24600,24600,24600,24600,0
|
|
20241115,183400,29705118600,24600,24600,24600,24600,0
|
|
20241115,183300,29705118600,24600,24600,24600,24600,0
|
|
20241115,183200,29705118600,24600,24600,24600,24600,0
|
|
20241115,183100,29705118600,24600,24600,24600,24600,0
|
|
20241115,183000,29705118600,24600,24600,24600,24600,0
|
|
20241115,182900,29705118600,24600,24600,24600,24600,0
|
|
20241115,182800,29705118600,24600,24600,24600,24600,0
|
|
20241115,182700,29705118600,24600,24600,24600,24600,0
|
|
20241115,182600,29705118600,24600,24600,24600,24600,0
|
|
20241115,182500,29705118600,24600,24600,24600,24600,0
|
|
20241115,182400,29705118600,24600,24600,24600,24600,0
|
|
20241115,182300,29705118600,24600,24600,24600,24600,0
|
|
20241115,182200,29705118600,24600,24600,24600,24600,0
|
|
20241115,182100,29705118600,24600,24600,24600,24600,0
|
|
20241115,182000,29705118600,24600,24600,24600,24600,0
|
|
20241115,181900,29705118600,24600,24600,24600,24600,39749
|
|
20241115,181800,29705118600,24600,24600,24600,24600,0
|
|
20241115,181700,29705118600,24600,24600,24600,24600,0
|
|
20241115,181600,29705118600,24600,24600,24600,24600,0
|
|
20241115,181500,29705118600,24600,24600,24600,24600,0
|
|
20241115,181400,29705118600,24600,24600,24600,24600,0
|
|
20241115,181300,29705118600,24600,24600,24600,24600,0
|
|
20241115,181200,29705118600,24600,24600,24600,24600,0
|
|
20241115,181100,29705118600,24600,24600,24600,24600,0
|
|
20241115,181000,29705118600,24600,24600,24600,24600,0
|
|
20241115,180900,29705118600,24600,24600,24600,24600,0
|
|
20241115,180800,29705118600,24600,24600,24600,24600,0
|
|
20241115,180700,29705118600,24600,24600,24600,24600,0
|
|
20241115,180600,29705118600,24600,24600,24600,24600,0
|
|
20241115,180500,29705118600,24600,24600,24600,24600,0
|
|
20241115,180400,29705118600,24600,24600,24600,24600,0
|
|
20241115,180300,29705118600,24600,24600,24600,24600,0
|
|
20241115,180200,29705118600,24600,24600,24600,24600,0
|
|
20241115,180100,29705118600,24600,24600,24600,24600,0
|
|
20241115,180000,29705118600,24600,24600,24600,24600,0
|
|
20241115,175900,29705118600,24600,24600,24600,24600,0
|
|
20241115,175800,29705118600,24600,24600,24600,24600,0
|
|
20241115,175700,29705118600,24600,24600,24600,24600,0
|
|
20241115,175600,29705118600,24600,24600,24600,24600,0
|
|
20241115,175500,29705118600,24600,24600,24600,24600,0
|
|
20241115,175400,29705118600,24600,24600,24600,24600,0
|
|
20241115,175300,29705118600,24600,24600,24600,24600,0
|
|
20241115,175200,29705118600,24600,24600,24600,24600,0
|
|
20241115,175100,29705118600,24600,24600,24600,24600,0
|
|
20241115,175000,29705118600,24600,24600,24600,24600,0
|
|
20241115,174900,29705118600,24600,24600,24600,24600,39749
|
|
20241115,174800,29705118600,24600,24600,24600,24600,0
|
|
20241115,174700,29705118600,24600,24600,24600,24600,0
|
|
20241115,174600,29705118600,24600,24600,24600,24600,0
|
|
20241115,174500,29705118600,24600,24600,24600,24600,0
|
|
20241115,174400,29705118600,24600,24600,24600,24600,0
|
|
20241115,174300,29705118600,24600,24600,24600,24600,0
|
|
20241115,174200,29705118600,24600,24600,24600,24600,0
|
|
20241115,174100,29705118600,24600,24600,24600,24600,0
|
|
20241115,174000,29705118600,24600,24600,24600,24600,0
|
|
20241115,173900,29705118600,24600,24600,24600,24600,0
|
|
20241115,173800,29705118600,24600,24600,24600,24600,0
|
|
20241115,173700,29705118600,24600,24600,24600,24600,0
|
|
20241115,173600,29705118600,24600,24600,24600,24600,0
|
|
20241115,173500,29705118600,24600,24600,24600,24600,0
|
|
20241115,173400,29705118600,24600,24600,24600,24600,0
|
|
20241115,173300,29705118600,24600,24600,24600,24600,0
|
|
20241115,173200,29705118600,24600,24600,24600,24600,0
|
|
20241115,173100,29705118600,24600,24600,24600,24600,0
|
|
20241115,173000,29705118600,24600,24600,24600,24600,0
|
|
20241115,172900,29705118600,24600,24600,24600,24600,0
|
|
20241115,172800,29705118600,24600,24600,24600,24600,0
|
|
20241115,172700,29705118600,24600,24600,24600,24600,0
|
|
20241115,172600,29705118600,24600,24600,24600,24600,0
|
|
20241115,172500,29705118600,24600,24600,24600,24600,0
|
|
20241115,172400,29705118600,24600,24600,24600,24600,0
|
|
20241115,172300,29705118600,24600,24600,24600,24600,0
|
|
20241115,172200,29705118600,24600,24600,24600,24600,0
|
|
20241115,172100,29705118600,24600,24600,24600,24600,0
|
|
20241115,172000,29705118600,24600,24600,24600,24600,0
|
|
20241115,171900,29705118600,24600,24600,24600,24600,39749
|
|
20241115,171800,29705118600,24600,24600,24600,24600,0
|
|
20241115,171700,29705118600,24600,24600,24600,24600,0
|
|
20241115,171600,29705118600,24600,24600,24600,24600,0
|
|
20241115,171500,29705118600,24600,24600,24600,24600,0
|
|
20241115,171400,29705118600,24600,24600,24600,24600,0
|
|
20241115,171300,29705118600,24600,24600,24600,24600,0
|
|
20241115,171200,29705118600,24600,24600,24600,24600,0
|
|
20241115,171100,29705118600,24600,24600,24600,24600,0
|
|
20241115,171000,29705118600,24600,24600,24600,24600,0
|
|
20241115,170900,29705118600,24600,24600,24600,24600,0
|
|
20241115,170800,29705118600,24600,24600,24600,24600,0
|
|
20241115,170700,29705118600,24600,24600,24600,24600,0
|
|
20241115,170600,29705118600,24600,24600,24600,24600,0
|
|
20241115,170500,29705118600,24600,24600,24600,24600,0
|
|
20241115,170400,29705118600,24600,24600,24600,24600,0
|
|
20241115,170300,29705118600,24600,24600,24600,24600,0
|
|
20241115,170200,29705118600,24600,24600,24600,24600,0
|
|
20241115,170100,29705118600,24600,24600,24600,24600,0
|
|
20241115,170000,29705118600,24600,24600,24600,24600,0
|
|
20241115,165900,29705118600,24600,24600,24600,24600,0
|
|
20241115,165800,29705118600,24600,24600,24600,24600,0
|
|
20241115,165700,29705118600,24600,24600,24600,24600,0
|
|
20241115,165600,29705118600,24600,24600,24600,24600,0
|
|
20241115,165500,29705118600,24600,24600,24600,24600,0
|
|
20241115,165400,29705118600,24600,24600,24600,24600,0
|
|
20241115,165300,29705118600,24600,24600,24600,24600,0
|
|
20241115,165200,29705118600,24600,24600,24600,24600,0
|
|
20241115,165100,29705118600,24600,24600,24600,24600,0
|
|
20241115,165000,29705118600,24600,24600,24600,24600,0
|
|
20241115,164900,29705118600,24600,24600,24600,24600,39749
|
|
20241115,164800,29705118600,24600,24600,24600,24600,0
|
|
20241115,164700,29705118600,24600,24600,24600,24600,0
|
|
20241115,164600,29705118600,24600,24600,24600,24600,0
|
|
20241115,164500,29705118600,24600,24600,24600,24600,0
|
|
20241115,164400,29705118600,24600,24600,24600,24600,0
|
|
20241115,164300,29705118600,24600,24600,24600,24600,0
|
|
20241115,164200,29705118600,24600,24600,24600,24600,0
|
|
20241115,164100,29705118600,24600,24600,24600,24600,0
|
|
20241115,164000,29705118600,24600,24600,24600,24600,0
|
|
20241115,163900,29705118600,24600,24600,24600,24600,0
|
|
20241115,163800,29705118600,24600,24600,24600,24600,0
|
|
20241115,163700,29705118600,24600,24600,24600,24600,0
|
|
20241115,163600,29705118600,24600,24600,24600,24600,0
|
|
20241115,163500,29705118600,24600,24600,24600,24600,0
|
|
20241115,163400,29705118600,24600,24600,24600,24600,0
|
|
20241115,163300,29705118600,24600,24600,24600,24600,0
|
|
20241115,163200,29705118600,24600,24600,24600,24600,0
|
|
20241115,163100,29705118600,24600,24600,24600,24600,0
|
|
20241115,163000,29705118600,24600,24600,24600,24600,0
|
|
20241115,162900,29705118600,24600,24600,24600,24600,0
|
|
20241115,162800,29705118600,24600,24600,24600,24600,0
|
|
20241115,162700,29705118600,24600,24600,24600,24600,0
|
|
20241115,162600,29705118600,24600,24600,24600,24600,0
|
|
20241115,162500,29705118600,24600,24600,24600,24600,0
|
|
20241115,162400,29705118600,24600,24600,24600,24600,0
|
|
20241115,162300,29705118600,24600,24600,24600,24600,0
|
|
20241115,162200,29705118600,24600,24600,24600,24600,0
|
|
20241115,162100,29705118600,24600,24600,24600,24600,0
|
|
20241115,162000,29705118600,24600,24600,24600,24600,0
|
|
20241115,161900,29705118600,24600,24600,24600,24600,39749
|
|
20241115,161800,29705118600,24600,24600,24600,24600,0
|
|
20241115,161700,29705118600,24600,24600,24600,24600,0
|
|
20241115,161600,29705118600,24600,24600,24600,24600,0
|
|
20241115,161500,29705118600,24600,24600,24600,24600,0
|
|
20241115,161400,29705118600,24600,24600,24600,24600,0
|
|
20241115,161300,29705118600,24600,24600,24600,24600,0
|
|
20241115,161200,29705118600,24600,24600,24600,24600,0
|
|
20241115,161100,29705118600,24600,24600,24600,24600,0
|
|
20241115,161000,29705118600,24600,24600,24600,24600,0
|
|
20241115,160900,29705118600,24600,24600,24600,24600,0
|
|
20241115,160800,29705118600,24600,24600,24600,24600,0
|
|
20241115,160700,29705118600,24600,24600,24600,24600,0
|
|
20241115,160600,29705118600,24600,24600,24600,24600,0
|
|
20241115,160500,29705118600,24600,24600,24600,24600,0
|
|
20241115,160400,29705118600,24600,24600,24600,24600,0
|
|
20241115,160300,29705118600,24600,24600,24600,24600,0
|
|
20241115,160200,29705118600,24600,24600,24600,24600,0
|
|
20241115,160100,29705118600,24600,24600,24600,24600,0
|
|
20241115,160000,29705118600,24600,24600,24600,24600,0
|
|
20241115,155900,29705118600,24600,24600,24600,24600,0
|
|
20241115,155800,29705118600,24600,24600,24600,24600,0
|
|
20241115,155700,29705118600,24600,24600,24600,24600,0
|
|
20241115,155600,29705118600,24600,24600,24600,24600,0
|
|
20241115,155500,29705118600,24600,24600,24600,24600,0
|
|
20241115,155400,29705118600,24600,24600,24600,24600,0
|
|
20241115,155300,29705118600,24600,24600,24600,24600,0
|
|
20241115,155200,29705118600,24600,24600,24600,24600,0
|
|
20241115,155100,29705118600,24600,24600,24600,24600,0
|
|
20241115,155000,29705118600,24600,24600,24600,24600,0
|
|
20241115,154900,29705118600,24600,24600,24600,24600,39749
|
|
20241115,154800,29705118600,24600,24600,24600,24600,0
|
|
20241115,154700,29705118600,24600,24600,24600,24600,0
|
|
20241115,154600,29705118600,24600,24600,24600,24600,0
|
|
20241115,154500,29705118600,24600,24600,24600,24600,0
|
|
20241115,154400,29705118600,24600,24600,24600,24600,0
|
|
20241115,154300,29705118600,24600,24600,24600,24600,0
|
|
20241115,154200,29705118600,24600,24600,24600,24600,0
|
|
20241115,154100,29705118600,24600,24600,24600,24600,0
|
|
20241115,154000,29705118600,24600,24600,24600,24600,0
|
|
20241115,153900,29705118600,24600,24600,24600,24600,0
|
|
20241115,153800,29705118600,24600,24600,24600,24600,0
|
|
20241115,153700,29705118600,24600,24600,24600,24600,0
|
|
20241115,153600,29705118600,24600,24600,24600,24600,0
|
|
20241115,153500,29705118600,24600,24600,24600,24600,0
|
|
20241115,153400,29705118600,24600,24600,24600,24600,0
|
|
20241115,153300,29705118600,24600,24600,24600,24600,0
|
|
20241115,153200,29705118600,24600,24600,24600,24600,0
|
|
20241115,153100,29705118600,24600,24600,24600,24600,0
|
|
20241115,153000,29705118600,24600,24600,24600,24600,39749
|
|
20241115,152900,28727293200,24600,24600,24600,24600,0
|
|
20241115,152800,28727293200,24600,24600,24600,24600,0
|
|
20241115,152700,28727293200,24600,24600,24600,24600,0
|
|
20241115,152600,28727293200,24600,24600,24600,24600,0
|
|
20241115,152500,28727293200,24600,24600,24600,24600,0
|
|
20241115,152400,28727293200,24600,24600,24600,24600,0
|
|
20241115,152300,28727293200,24600,24600,24600,24600,0
|
|
20241115,152200,28727293200,24600,24600,24600,24600,0
|
|
20241115,152100,28727293200,24600,24600,24600,24600,0
|
|
20241115,152000,28727293200,24600,24600,24600,24600,0
|
|
20241115,151900,28727293200,24600,24600,24650,24550,5938
|
|
20241115,151800,28581211050,24600,24550,24600,24550,6835
|
|
20241115,151700,28413117900,24600,24600,24600,24550,2881
|
|
20241115,151600,28342363200,24550,24600,24600,24550,1298
|
|
20241115,151500,28310449800,24600,24600,24650,24550,4624
|
|
20241115,151400,28196675550,24600,24650,24650,24600,1461
|
|
20241115,151300,28160701300,24650,24650,24650,24600,2423
|
|
20241115,151200,28101010000,24600,24600,24650,24550,2247
|
|
20241115,151100,28045728750,24550,24550,24600,24550,4340
|
|
20241115,151000,27939054000,24550,24600,24600,24550,3499
|
|
20241115,150900,27853066400,24600,24550,24600,24500,2088
|
|
20241115,150800,27801762300,24550,24500,24550,24500,2403
|
|
20241115,150700,27742850700,24550,24650,24700,24450,18270
|
|
20241115,150600,27293710150,24650,24500,24650,24500,16691
|
|
20241115,150500,26883751250,24500,24500,24500,24450,1041
|
|
20241115,150400,26858265700,24500,24450,24500,24450,1700
|
|
20241115,150300,26816671000,24450,24450,24500,24450,1646
|
|
20241115,150200,26776418700,24450,24450,24500,24400,2019
|
|
20241115,150100,26727054100,24450,24500,24500,24450,5905
|
|
20241115,150000,26582669700,24450,24500,24500,24450,443
|
|
20241115,145900,26571829000,24450,24450,24550,24450,4230
|
|
20241115,145800,26468217300,24500,24500,24500,24450,1194
|
|
20241115,145700,26439006300,24500,24450,24500,24450,2085
|
|
20241115,145600,26387934750,24500,24500,24550,24450,2152
|
|
20241115,145500,26335237100,24500,24450,24550,24450,2361
|
|
20241115,145400,26277460100,24450,24550,24550,24450,8839
|
|
20241115,145300,26060887000,24500,24550,24550,24500,3827
|
|
20241115,145200,25967094100,24500,24550,24550,24500,4550
|
|
20241115,145100,25855572350,24500,24500,24550,24500,937
|
|
20241115,145000,25832593000,24500,24550,24550,24500,603
|
|
20241115,144900,25817790200,24500,24550,24550,24500,1194
|
|
20241115,144800,25788492200,24500,24550,24550,24500,869
|
|
20241115,144700,25767166300,24550,24500,24550,24500,2397
|
|
20241115,144600,25708436700,24500,24500,24500,24500,147
|
|
20241115,144500,25704835200,24500,24550,24550,24500,1651
|
|
20241115,144400,25664378150,24550,24550,24550,24500,825
|
|
20241115,144300,25644157950,24500,24500,24550,24500,1332
|
|
20241115,144200,25611475700,24500,24500,24550,24500,86
|
|
20241115,144100,25609368550,24500,24500,24500,24500,448
|
|
20241115,144000,25598392550,24500,24550,24550,24500,2249
|
|
20241115,143900,25543248600,24550,24550,24550,24500,1630
|
|
20241115,143800,25503232250,24550,24550,24600,24550,2292
|
|
20241115,143700,25446963550,24550,24500,24600,24500,883
|
|
20241115,143600,25425294700,24500,24500,24550,24450,1598
|
|
20241115,143500,25386144500,24500,24550,24550,24500,1690
|
|
20241115,143400,25344721050,24550,24500,24550,24450,1000
|
|
20241115,143300,25320216100,24500,24450,24500,24450,669
|
|
20241115,143200,25303858950,24450,24450,24550,24450,3238
|
|
20241115,143100,25224637450,24450,24450,24500,24400,1709
|
|
20241115,143000,25182852400,24450,24400,24450,24400,158
|
|
20241115,142900,25178991250,24400,24400,24450,24400,538
|
|
20241115,142800,25165849050,24450,24400,24450,24350,2174
|
|
20241115,142700,25112823200,24350,24400,24400,24350,2170
|
|
20241115,142600,25059983250,24350,24450,24500,24350,5566
|
|
20241115,142500,24924143700,24500,24400,24500,24400,3456
|
|
20241115,142400,24839762750,24450,24450,24500,24400,2355
|
|
20241115,142300,24782250450,24450,24400,24450,24400,505
|
|
20241115,142200,24769913700,24450,24400,24450,24400,944
|
|
20241115,142100,24746835700,24450,24450,24500,24450,7278
|
|
20241115,142000,24568880350,24500,24450,24500,24450,193
|
|
20241115,141900,24564154800,24500,24500,24500,24450,1640
|
|
20241115,141800,24524025600,24500,24550,24550,24450,1320
|
|
20241115,141700,24491686400,24550,24450,24550,24450,391
|
|
20241115,141600,24482111400,24500,24500,24500,24450,1350
|
|
20241115,141500,24449036550,24500,24600,24600,24500,12160
|
|
20241115,141400,24150843750,24550,24550,24600,24550,998
|
|
20241115,141300,24126320600,24600,24600,24600,24550,3002
|
|
20241115,141200,24052600900,24600,24600,24600,24550,1669
|
|
20241115,141100,24011543550,24600,24650,24650,24550,1679
|
|
20241115,141000,23970239150,24600,24600,24600,24550,2660
|
|
20241115,140900,23904859250,24600,24600,24600,24550,947
|
|
20241115,140800,23881564800,24550,24600,24600,24550,918
|
|
20241115,140700,23858984350,24600,24600,24600,24550,604
|
|
20241115,140600,23844126000,24550,24550,24600,24550,6038
|
|
20241115,140500,23695595850,24550,24550,24600,24550,2856
|
|
20241115,140400,23625462400,24550,24550,24600,24550,1908
|
|
20241115,140300,23578607500,24550,24550,24600,24500,2115
|
|
20241115,140200,23526679600,24600,24600,24600,24550,1634
|
|
20241115,140100,23486552550,24600,24600,24600,24550,2297
|
|
20241115,140000,23430113000,24600,24550,24600,24550,561
|
|
20241115,135900,23416336900,24550,24550,24600,24550,1086
|
|
20241115,135800,23389663100,24550,24600,24600,24550,811
|
|
20241115,135700,23369727000,24550,24600,24600,24550,572
|
|
20241115,135600,23355679550,24550,24600,24600,24550,3945
|
|
20241115,135500,23258709400,24600,24550,24600,24550,843
|
|
20241115,135400,23237993300,24550,24550,24600,24550,1506
|
|
20241115,135300,23200997550,24550,24500,24550,24450,1154
|
|
20241115,135200,23172711900,24500,24500,24550,24450,869
|
|
20241115,135100,23151392050,24500,24500,24550,24450,1378
|
|
20241115,135000,23117631050,24500,24550,24550,24450,512
|
|
20241115,134900,23105087350,24550,24500,24550,24450,350
|
|
20241115,134800,23096510350,24450,24450,24500,24450,323
|
|
20241115,134700,23088612850,24500,24500,24500,24450,1617
|
|
20241115,134600,23048997050,24450,24500,24500,24450,990
|
|
20241115,134500,23024791150,24450,24500,24500,24450,535
|
|
20241115,134400,23011688700,24500,24500,24500,24450,824
|
|
20241115,134300,22991502800,24450,24450,24500,24450,580
|
|
20241115,134200,22977318500,24450,24450,24450,24400,671
|
|
20241115,134100,22960920050,24400,24450,24450,24400,159
|
|
20241115,134000,22957032600,24450,24450,24500,24450,1878
|
|
20241115,133900,22911111450,24450,24450,24450,24400,830
|
|
20241115,133800,22890818000,24400,24400,24450,24400,210
|
|
20241115,133700,22885693500,24450,24400,24450,24400,398
|
|
20241115,133600,22875979400,24400,24450,24450,24400,505
|
|
20241115,133500,22863632650,24400,24450,24450,24400,9
|
|
20241115,133400,22863412950,24450,24400,24450,24350,922
|
|
20241115,133300,22840907050,24400,24450,24450,24400,900
|
|
20241115,133200,22818932400,24400,24400,24450,24400,835
|
|
20241115,133100,22798555300,24400,24350,24400,24350,352
|
|
20241115,133000,22789968650,24350,24350,24400,24350,420
|
|
20241115,132900,22779741300,24350,24400,24400,24350,1745
|
|
20241115,132800,22737246800,24400,24400,24400,24350,929
|
|
20241115,132700,22714606200,24400,24400,24400,24350,1398
|
|
20241115,132600,22680495200,24400,24400,24450,24400,1418
|
|
20241115,132500,22645888050,24400,24400,24450,24400,384
|
|
20241115,132400,22636517500,24450,24400,24450,24400,507
|
|
20241115,132300,22624142650,24400,24450,24450,24400,1158
|
|
20241115,132200,22595856950,24450,24450,24450,24400,650
|
|
20241115,132100,22579969850,24400,24400,24450,24350,2560
|
|
20241115,132000,22517502750,24400,24450,24450,24350,1696
|
|
20241115,131900,22476121100,24450,24450,24450,24400,1356
|
|
20241115,131800,22443014600,24450,24350,24450,24350,2094
|
|
20241115,131700,22391956200,24400,24550,24550,24400,8188
|
|
20241115,131600,22191618200,24550,24600,24600,24500,1083
|
|
20241115,131500,22165035700,24600,24550,24600,24550,1092
|
|
20241115,131400,22138201450,24550,24600,24600,24550,3264
|
|
20241115,131300,22058014400,24600,24550,24600,24550,242
|
|
20241115,131200,22052071000,24550,24600,24600,24550,1810
|
|
20241115,131100,22007630500,24550,24600,24600,24550,1220
|
|
20241115,131000,21977652000,24600,24600,24600,24550,1120
|
|
20241115,130900,21950121350,24600,24550,24600,24500,1449
|
|
20241115,130800,21914551750,24550,24550,24550,24500,1704
|
|
20241115,130700,21872726150,24550,24500,24550,24500,1513
|
|
20241115,130600,21835631700,24500,24500,24550,24500,959
|
|
20241115,130500,21812117800,24500,24550,24600,24500,1733
|
|
20241115,130400,21769574000,24550,24650,24650,24550,4265
|
|
20241115,130300,21664690150,24600,24650,24650,24600,3302
|
|
20241115,130200,21583382600,24600,24650,24650,24600,1654
|
|
20241115,130100,21542617000,24650,24600,24650,24600,1259
|
|
20241115,130000,21511601450,24600,24700,24700,24550,1254
|
|
20241115,125900,21480692750,24650,24600,24650,24550,6009
|
|
20241115,125800,21332721450,24600,24450,24600,24450,2621
|
|
20241115,125700,21268418850,24500,24500,24550,24500,3535
|
|
20241115,125600,21181760850,24550,24700,24700,24500,5999
|
|
20241115,125500,21034052250,24650,24600,24700,24550,8292
|
|
20241115,125400,20829792150,24600,24550,24600,24500,4722
|
|
20241115,125300,20713743950,24550,24500,24550,24450,14122
|
|
20241115,125200,20367581100,24450,24350,24500,24350,3103
|
|
20241115,125100,20291832850,24400,24400,24400,24350,682
|
|
20241115,125000,20275195250,24350,24400,24400,24350,1083
|
|
20241115,124900,20248810250,24400,24350,24400,24350,1290
|
|
20241115,124800,20217392200,24350,24350,24400,24350,2430
|
|
20241115,124700,20158221600,24350,24400,24400,24350,557
|
|
20241115,124600,20144637300,24400,24350,24400,24350,122
|
|
20241115,124500,20141660650,24400,24350,24400,24350,1429
|
|
20241115,124400,20106809900,24400,24400,24450,24350,1344
|
|
20241115,124300,20074021100,24450,24450,24450,24400,307
|
|
20241115,124200,20066529000,24400,24450,24450,24400,889
|
|
20241115,124100,20044811650,24450,24400,24450,24350,2929
|
|
20241115,124000,19973386600,24400,24450,24500,24400,3404
|
|
20241115,123900,19890268300,24400,24400,24450,24400,2104
|
|
20241115,123800,19838882750,24450,24450,24450,24400,938
|
|
20241115,123700,19815979850,24450,24450,24450,24400,2584
|
|
20241115,123600,19752913950,24450,24500,24500,24400,4219
|
|
20241115,123500,19649755150,24500,24500,24500,24450,1368
|
|
20241115,123400,19616286450,24450,24500,24500,24450,2037
|
|
20241115,123300,19566435600,24450,24400,24500,24400,5277
|
|
20241115,123200,19437419650,24450,24400,24450,24400,3445
|
|
20241115,123100,19353337450,24400,24400,24400,24350,1879
|
|
20241115,123000,19307491000,24400,24350,24400,24350,2487
|
|
20241115,122900,19246930600,24350,24300,24350,24300,1508
|
|
20241115,122800,19210211150,24350,24250,24350,24250,2116
|
|
20241115,122700,19158791100,24300,24250,24300,24250,404
|
|
20241115,122600,19148975650,24300,24250,24300,24250,380
|
|
20241115,122500,19139760350,24250,24300,24300,24250,507
|
|
20241115,122400,19127462450,24300,24300,24300,24250,781
|
|
20241115,122300,19108523050,24250,24300,24300,24250,616
|
|
20241115,122200,19093563700,24250,24300,24300,24250,364
|
|
20241115,122100,19084735800,24300,24250,24300,24250,383
|
|
20241115,122000,19075441500,24300,24300,24300,24250,135
|
|
20241115,121900,19072166600,24300,24250,24300,24250,535
|
|
20241115,121800,19059189050,24300,24200,24300,24200,855
|
|
20241115,121700,19038472100,24300,24250,24300,24200,595
|
|
20241115,121600,19024044800,24300,24250,24300,24250,431
|
|
20241115,121500,19013580050,24250,24250,24250,24200,2310
|
|
20241115,121400,18957641150,24250,24250,24250,24200,711
|
|
20241115,121300,18940413400,24300,24300,24300,24200,2020
|
|
20241115,121200,18891414400,24300,24300,24300,24250,1279
|
|
20241115,121100,18860350600,24250,24250,24250,24200,2657
|
|
20241115,121000,18795941300,24250,24250,24250,24250,654
|
|
20241115,120900,18780081800,24300,24250,24300,24250,722
|
|
20241115,120800,18762573100,24250,24300,24300,24250,995
|
|
20241115,120700,18738443000,24300,24300,24350,24300,1181
|
|
20241115,120600,18709743050,24300,24300,24300,24250,985
|
|
20241115,120500,18685809400,24300,24300,24350,24250,2642
|
|
20241115,120400,18621647000,24300,24350,24350,24300,502
|
|
20241115,120300,18609446950,24350,24350,24350,24300,1974
|
|
20241115,120200,18561449150,24350,24300,24400,24300,5759
|
|
20241115,120100,18421404550,24300,24250,24300,24200,3917
|
|
20241115,120000,18326443950,24200,24250,24250,24200,1261
|
|
20241115,115900,18295926900,24250,24200,24250,24200,622
|
|
20241115,115800,18280860900,24250,24250,24250,24200,723
|
|
20241115,115700,18263332100,24250,24300,24350,24250,4725
|
|
20241115,115600,18148643750,24350,24350,24350,24300,2217
|
|
20241115,115500,18094741900,24350,24300,24350,24250,4642
|
|
20241115,115400,17981936600,24300,24250,24300,24250,2375
|
|
20241115,115300,17924342800,24250,24250,24250,24250,2740
|
|
20241115,115200,17857897800,24250,24150,24250,24100,8580
|
|
20241115,115100,17650278800,24150,24100,24150,24100,500
|
|
20241115,115000,17638212150,24150,24100,24150,24100,585
|
|
20241115,114900,17624100700,24150,24100,24150,24100,1652
|
|
20241115,114800,17584259450,24100,24150,24150,24100,1418
|
|
20241115,114700,17550081750,24150,24100,24150,24100,543
|
|
20241115,114600,17536973350,24150,24150,24150,24100,400
|
|
20241115,114500,17527315900,24150,24150,24150,24100,1272
|
|
20241115,114400,17496597400,24150,24100,24150,24100,514
|
|
20241115,114300,17484189750,24100,24150,24150,24050,1136
|
|
20241115,114200,17456771000,24100,24100,24150,24050,1387
|
|
20241115,114100,17423324550,24100,24150,24150,24050,1316
|
|
20241115,114000,17391654800,24050,24100,24150,24050,950
|
|
20241115,113900,17368749500,24150,24100,24150,24100,2792
|
|
20241115,113800,17301379400,24100,24000,24100,24000,1992
|
|
20241115,113700,17253467600,24000,23950,24000,23950,1457
|
|
20241115,113600,17218509650,24000,24000,24000,23950,1253
|
|
20241115,113500,17188457000,23950,23950,23950,23950,9
|
|
20241115,113400,17188241450,23950,23950,23950,23900,1048
|
|
20241115,113300,17163191100,23950,23950,23950,23900,1960
|
|
20241115,113200,17116266600,23950,23950,23950,23900,566
|
|
20241115,113100,17102729250,23900,23950,24000,23900,1528
|
|
20241115,113000,17066193700,24000,23950,24000,23900,251
|
|
20241115,112900,17060185650,23950,23900,24000,23900,1120
|
|
20241115,112800,17033364000,23900,23900,23900,23900,1210
|
|
20241115,112700,17004445000,23900,23950,23950,23900,560
|
|
20241115,112600,16991049850,23900,23900,23950,23900,514
|
|
20241115,112500,16978747050,23900,23950,23950,23900,844
|
|
20241115,112400,16958566850,23950,23950,23950,23900,498
|
|
20241115,112300,16946660950,23950,23900,23950,23900,1639
|
|
20241115,112200,16907477800,23900,23950,23950,23900,2263
|
|
20241115,112100,16853386050,23900,23950,23950,23900,1007
|
|
20241115,112000,16829286500,23950,23950,24000,23950,1345
|
|
20241115,111900,16797073200,23950,23950,24000,23950,265
|
|
20241115,111800,16790724800,24000,24050,24050,23950,4186
|
|
20241115,111700,16690331900,24000,24050,24100,24000,1827
|
|
20241115,111600,16646413800,24000,23950,24000,23950,1438
|
|
20241115,111500,16611927100,23950,23950,23950,23950,336
|
|
20241115,111400,16603879900,23950,23900,24000,23900,683
|
|
20241115,111300,16587520900,23950,23950,23950,23900,622
|
|
20241115,111200,16572626500,23950,23950,23950,23900,173
|
|
20241115,111100,16568483650,23950,24000,24000,23900,471
|
|
20241115,111000,16557220650,24000,24000,24000,23900,965
|
|
20241115,110900,16534092600,24000,23950,24000,23950,584
|
|
20241115,110800,16520088800,23950,23950,23950,23850,464
|
|
20241115,110700,16509003000,23850,23900,24000,23850,1136
|
|
20241115,110600,16481864850,23900,23950,23950,23850,1338
|
|
20241115,110500,16449885050,23900,23950,23950,23900,921
|
|
20241115,110400,16427846050,23950,23900,23950,23850,1053
|
|
20241115,110300,16402681000,23900,23950,23950,23850,914
|
|
20241115,110200,16380834300,23950,23850,23950,23850,650
|
|
20241115,110100,16365328500,23850,23900,23900,23850,3882
|
|
20241115,110000,16272733400,23900,23950,23950,23900,3040
|
|
20241115,105900,16200074800,23950,24000,24000,23900,1333
|
|
20241115,105800,16168192600,24000,24000,24000,23900,1766
|
|
20241115,105700,16125881150,24000,24000,24050,24000,192
|
|
20241115,105600,16121270800,24000,24100,24100,23950,3203
|
|
20241115,105500,16044364750,24050,23950,24050,23950,1232
|
|
20241115,105400,16014777350,23950,23900,23950,23900,1077
|
|
20241115,105300,15988984050,23900,23900,23950,23900,1494
|
|
20241115,105200,15953271900,23950,23900,23950,23900,1087
|
|
20241115,105100,15927289300,23900,24000,24000,23900,3994
|
|
20241115,105000,15831683300,24000,24100,24100,24000,3454
|
|
20241115,104900,15748733900,24100,24050,24100,24000,3042
|
|
20241115,104800,15675484800,24050,24000,24050,23950,1017
|
|
20241115,104700,15651074950,24000,23900,24000,23900,4030
|
|
20241115,104600,15554525000,23900,23850,23950,23850,1244
|
|
20241115,104500,15524802800,23900,23850,23900,23850,465
|
|
20241115,104400,15513711800,23900,23900,23950,23850,2102
|
|
20241115,104300,15463546050,23900,23850,23900,23850,371
|
|
20241115,104200,15454683750,23850,23850,23850,23800,1357
|
|
20241115,104100,15422320600,23850,23900,23950,23850,1640
|
|
20241115,104000,15383120150,23950,23900,23950,23900,144
|
|
20241115,103900,15379675000,23900,23900,23950,23850,1517
|
|
20241115,103800,15343388700,23900,23850,23900,23800,718
|
|
20241115,103700,15326257700,23850,23900,23900,23800,1771
|
|
20241115,103600,15284082950,23900,23850,23900,23800,1194
|
|
20241115,103500,15255622000,23850,23850,23850,23800,782
|
|
20241115,103400,15236991600,23850,23800,23850,23800,2002
|
|
20241115,103300,15189285200,23850,23900,23900,23800,3453
|
|
20241115,103200,15106976950,23850,23900,23950,23850,2462
|
|
20241115,103100,15048142450,23900,23950,23950,23900,684
|
|
20241115,103000,15031788500,23900,23950,23950,23900,1565
|
|
20241115,102900,14994321200,23950,23950,23950,23900,1533
|
|
20241115,102800,14957634300,23950,24000,24000,23950,1182
|
|
20241115,102700,14929314800,24000,23950,24000,23950,1189
|
|
20241115,102600,14900807650,23900,23900,24000,23850,1834
|
|
20241115,102500,14856943600,23900,23850,23900,23850,1643
|
|
20241115,102400,14817731150,23900,23850,23900,23800,2542
|
|
20241115,102300,14757167800,23800,23750,23850,23750,6108
|
|
20241115,102200,14611851800,23750,23750,23750,23700,1041
|
|
20241115,102100,14587159850,23700,23700,23750,23700,6022
|
|
20241115,102000,14444359700,23700,23750,23800,23700,6098
|
|
20241115,101900,14299689000,23800,23800,23800,23750,1212
|
|
20241115,101800,14270869700,23800,23850,23850,23750,2200
|
|
20241115,101700,14218489900,23850,23850,23850,23800,1418
|
|
20241115,101600,14184704500,23850,23750,23850,23700,7271
|
|
20241115,101500,14011942200,23750,23700,23750,23650,3227
|
|
20241115,101400,13935459750,23700,23700,23750,23650,3809
|
|
20241115,101300,13845145250,23700,23650,23750,23650,4173
|
|
20241115,101200,13746308400,23700,23800,23800,23650,21204
|
|
20241115,101100,13243357000,23750,23800,23900,23750,13759
|
|
20241115,101000,12915728100,23850,23900,23900,23800,6180
|
|
20241115,100900,12768394500,23850,23900,23950,23850,1820
|
|
20241115,100800,12724933250,23900,23950,23950,23900,6078
|
|
20241115,100700,12579618850,24000,23950,24000,23950,972
|
|
20241115,100600,12556328350,23950,23950,24000,23950,550
|
|
20241115,100500,12543151400,23950,24050,24050,23950,2067
|
|
20241115,100400,12493532950,24050,24050,24100,23950,4969
|
|
20241115,100300,12374103400,24050,24100,24200,24000,4821
|
|
20241115,100200,12257713100,24100,24050,24100,24000,2096
|
|
20241115,100100,12207288150,24050,24100,24150,24000,7183
|
|
20241115,100000,12034526000,24100,24000,24100,23950,2589
|
|
20241115,095900,11972384750,23950,23900,24000,23900,3046
|
|
20241115,095800,11899490950,23950,23900,23950,23900,2677
|
|
20241115,095700,11835477150,23900,23900,23900,23850,5716
|
|
20241115,095600,11699020150,23900,24000,24050,23900,14549
|
|
20241115,095500,11350745200,24050,24000,24050,24000,2141
|
|
20241115,095400,11299319850,24050,24050,24050,24000,542
|
|
20241115,095300,11286292550,24000,24050,24050,24000,2705
|
|
20241115,095200,11221335400,24000,24000,24100,24000,4352
|
|
20241115,095100,11116686400,24000,23950,24050,23950,5286
|
|
20241115,095000,10989946200,23900,24100,24100,23900,15039
|
|
20241115,094900,10629212600,24050,24100,24150,24000,9819
|
|
20241115,094800,10392964250,24150,24150,24150,24100,2131
|
|
20241115,094700,10341595800,24150,24150,24150,24050,1806
|
|
20241115,094600,10298055550,24150,24250,24250,24100,9507
|
|
20241115,094500,10068616750,24250,24150,24350,24150,13381
|
|
20241115,094400,9744523250,24150,24200,24200,24100,8708
|
|
20241115,094300,9534234350,24250,24200,24250,24200,3569
|
|
20241115,094200,9447851900,24200,24350,24350,24200,3461
|
|
20241115,094100,9364012550,24400,24450,24450,24150,15860
|
|
20241115,094000,8979427850,24450,24450,24500,24300,5771
|
|
20241115,093900,8838588150,24450,24350,24500,24350,4242
|
|
20241115,093800,8734978850,24350,24400,24400,24350,4892
|
|
20241115,093700,8615706450,24400,24400,24450,24400,2669
|
|
20241115,093600,8550578750,24450,24450,24450,24350,2343
|
|
20241115,093500,8493373600,24450,24350,24450,24350,1328
|
|
20241115,093400,8461013400,24450,24400,24450,24300,2639
|
|
20241115,093300,8396622850,24400,24350,24400,24300,4066
|
|
20241115,093200,8297647050,24350,24500,24500,24350,3566
|
|
20241115,093100,8210581900,24500,24450,24500,24450,1703
|
|
20241115,093000,8168905600,24500,24500,24550,24400,4925
|
|
20241115,092900,8048585650,24550,24550,24550,24450,4597
|
|
20241115,092800,7935949000,24500,24500,24550,24500,1962
|
|
20241115,092700,7887877900,24550,24550,24550,24450,4414
|
|
20241115,092600,7779631650,24500,24500,24550,24450,2810
|
|
20241115,092500,7710829450,24550,24600,24600,24450,10043
|
|
20241115,092400,7464276600,24600,24500,24600,24500,4682
|
|
20241115,092300,7349338750,24550,24500,24550,24500,3717
|
|
20241115,092200,7258155350,24500,24500,24500,24450,5348
|
|
20241115,092100,7127199300,24450,24550,24550,24450,7192
|
|
20241115,092000,6950899600,24550,24300,24550,24250,6868
|
|
20241115,091900,6782949150,24250,24300,24350,24250,1936
|
|
20241115,091800,6735921000,24300,24250,24300,24200,4569
|
|
20241115,091700,6625096650,24250,24250,24300,24200,4372
|
|
20241115,091600,6519065350,24250,24400,24450,24250,4225
|
|
20241115,091500,6416213250,24450,24500,24600,24400,14170
|
|
20241115,091400,6068780700,24500,24300,24500,24300,10040
|
|
20241115,091300,5823637050,24300,24200,24300,24150,12580
|
|
20241115,091200,5519086600,24200,24150,24200,24150,6330
|
|
20241115,091100,5366018450,24150,24000,24150,24000,18813
|
|
20241115,091000,4913047550,24000,23900,24050,23850,8410
|
|
20241115,090900,4711509350,23900,24000,24000,23850,4504
|
|
20241115,090800,4603687250,24000,24100,24100,24000,6734
|
|
20241115,090700,4441889200,24100,23950,24100,23850,13361
|
|
20241115,090600,4121413900,23950,23650,24000,23500,20607
|
|
20241115,090500,3632374050,23550,23800,23850,23500,48418
|
|
20241115,090400,2488897850,23800,24050,24100,23800,26982
|
|
20241115,090300,1844380400,24100,24000,24150,23950,9753
|
|
20241115,090200,1609765550,23950,24000,24200,23950,13229
|
|
20241115,090100,1291892100,23950,24100,24250,23950,19019
|
|
20241115,090000,834142300,24050,23900,24200,23800,33964
|