678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241111,201500,1684212300,23200,23200,23200,23200,956
|
|
20241111,201400,1684212300,23200,23200,23200,23200,0
|
|
20241111,201300,1684212300,23200,23200,23200,23200,0
|
|
20241111,201200,1684212300,23200,23200,23200,23200,0
|
|
20241111,201100,1684212300,23200,23200,23200,23200,0
|
|
20241111,201000,1684212300,23200,23200,23200,23200,0
|
|
20241111,200900,1684212300,23200,23200,23200,23200,0
|
|
20241111,200800,1684212300,23200,23200,23200,23200,0
|
|
20241111,200700,1684212300,23200,23200,23200,23200,0
|
|
20241111,200600,1684212300,23200,23200,23200,23200,0
|
|
20241111,200500,1684212300,23200,23200,23200,23200,0
|
|
20241111,200400,1684212300,23200,23200,23200,23200,0
|
|
20241111,200300,1684212300,23200,23200,23200,23200,0
|
|
20241111,200200,1684212300,23200,23200,23200,23200,0
|
|
20241111,200100,1684212300,23200,23200,23200,23200,0
|
|
20241111,200000,1684212300,23200,23200,23200,23200,0
|
|
20241111,195900,1684212300,23200,23200,23200,23200,0
|
|
20241111,195800,1684212300,23200,23200,23200,23200,0
|
|
20241111,195700,1684212300,23200,23200,23200,23200,0
|
|
20241111,195600,1684212300,23200,23200,23200,23200,0
|
|
20241111,195500,1684212300,23200,23200,23200,23200,0
|
|
20241111,195400,1684212300,23200,23200,23200,23200,0
|
|
20241111,195300,1684212300,23200,23200,23200,23200,0
|
|
20241111,195200,1684212300,23200,23200,23200,23200,0
|
|
20241111,195100,1684212300,23200,23200,23200,23200,0
|
|
20241111,195000,1684212300,23200,23200,23200,23200,0
|
|
20241111,194900,1684212300,23200,23200,23200,23200,0
|
|
20241111,194800,1684212300,23200,23200,23200,23200,0
|
|
20241111,194700,1684212300,23200,23200,23200,23200,0
|
|
20241111,194600,1684212300,23200,23200,23200,23200,0
|
|
20241111,194500,1684212300,23200,23200,23200,23200,956
|
|
20241111,194400,1684212300,23200,23200,23200,23200,0
|
|
20241111,194300,1684212300,23200,23200,23200,23200,0
|
|
20241111,194200,1684212300,23200,23200,23200,23200,0
|
|
20241111,194100,1684212300,23200,23200,23200,23200,0
|
|
20241111,194000,1684212300,23200,23200,23200,23200,0
|
|
20241111,193900,1684212300,23200,23200,23200,23200,0
|
|
20241111,193800,1684212300,23200,23200,23200,23200,0
|
|
20241111,193700,1684212300,23200,23200,23200,23200,0
|
|
20241111,193600,1684212300,23200,23200,23200,23200,0
|
|
20241111,193500,1684212300,23200,23200,23200,23200,0
|
|
20241111,193400,1684212300,23200,23200,23200,23200,0
|
|
20241111,193300,1684212300,23200,23200,23200,23200,0
|
|
20241111,193200,1684212300,23200,23200,23200,23200,0
|
|
20241111,193100,1684212300,23200,23200,23200,23200,0
|
|
20241111,193000,1684212300,23200,23200,23200,23200,0
|
|
20241111,192900,1684212300,23200,23200,23200,23200,0
|
|
20241111,192800,1684212300,23200,23200,23200,23200,0
|
|
20241111,192700,1684212300,23200,23200,23200,23200,0
|
|
20241111,192600,1684212300,23200,23200,23200,23200,0
|
|
20241111,192500,1684212300,23200,23200,23200,23200,0
|
|
20241111,192400,1684212300,23200,23200,23200,23200,0
|
|
20241111,192300,1684212300,23200,23200,23200,23200,0
|
|
20241111,192200,1684212300,23200,23200,23200,23200,0
|
|
20241111,192100,1684212300,23200,23200,23200,23200,0
|
|
20241111,192000,1684212300,23200,23200,23200,23200,0
|
|
20241111,191900,1684212300,23200,23200,23200,23200,0
|
|
20241111,191800,1684212300,23200,23200,23200,23200,0
|
|
20241111,191700,1684212300,23200,23200,23200,23200,0
|
|
20241111,191600,1684212300,23200,23200,23200,23200,0
|
|
20241111,191500,1684212300,23200,23200,23200,23200,956
|
|
20241111,191400,1684212300,23200,23200,23200,23200,0
|
|
20241111,191300,1684212300,23200,23200,23200,23200,0
|
|
20241111,191200,1684212300,23200,23200,23200,23200,0
|
|
20241111,191100,1684212300,23200,23200,23200,23200,0
|
|
20241111,191000,1684212300,23200,23200,23200,23200,0
|
|
20241111,190900,1684212300,23200,23200,23200,23200,0
|
|
20241111,190800,1684212300,23200,23200,23200,23200,0
|
|
20241111,190700,1684212300,23200,23200,23200,23200,0
|
|
20241111,190600,1684212300,23200,23200,23200,23200,0
|
|
20241111,190500,1684212300,23200,23200,23200,23200,0
|
|
20241111,190400,1684212300,23200,23200,23200,23200,0
|
|
20241111,190300,1684212300,23200,23200,23200,23200,0
|
|
20241111,190200,1684212300,23200,23200,23200,23200,0
|
|
20241111,190100,1684212300,23200,23200,23200,23200,0
|
|
20241111,190000,1684212300,23200,23200,23200,23200,0
|
|
20241111,185900,1684212300,23200,23200,23200,23200,0
|
|
20241111,185800,1684212300,23200,23200,23200,23200,0
|
|
20241111,185700,1684212300,23200,23200,23200,23200,0
|
|
20241111,185600,1684212300,23200,23200,23200,23200,0
|
|
20241111,185500,1684212300,23200,23200,23200,23200,0
|
|
20241111,185400,1684212300,23200,23200,23200,23200,0
|
|
20241111,185300,1684212300,23200,23200,23200,23200,0
|
|
20241111,185200,1684212300,23200,23200,23200,23200,0
|
|
20241111,185100,1684212300,23200,23200,23200,23200,0
|
|
20241111,185000,1684212300,23200,23200,23200,23200,0
|
|
20241111,184900,1684212300,23200,23200,23200,23200,0
|
|
20241111,184800,1684212300,23200,23200,23200,23200,0
|
|
20241111,184700,1684212300,23200,23200,23200,23200,0
|
|
20241111,184600,1684212300,23200,23200,23200,23200,0
|
|
20241111,184500,1684212300,23200,23200,23200,23200,956
|
|
20241111,184400,1684212300,23200,23200,23200,23200,0
|
|
20241111,184300,1684212300,23200,23200,23200,23200,0
|
|
20241111,184200,1684212300,23200,23200,23200,23200,0
|
|
20241111,184100,1684212300,23200,23200,23200,23200,0
|
|
20241111,184000,1684212300,23200,23200,23200,23200,0
|
|
20241111,183900,1684212300,23200,23200,23200,23200,0
|
|
20241111,183800,1684212300,23200,23200,23200,23200,0
|
|
20241111,183700,1684212300,23200,23200,23200,23200,0
|
|
20241111,183600,1684212300,23200,23200,23200,23200,0
|
|
20241111,183500,1684212300,23200,23200,23200,23200,0
|
|
20241111,183400,1684212300,23200,23200,23200,23200,0
|
|
20241111,183300,1684212300,23200,23200,23200,23200,0
|
|
20241111,183200,1684212300,23200,23200,23200,23200,0
|
|
20241111,183100,1684212300,23200,23200,23200,23200,0
|
|
20241111,183000,1684212300,23200,23200,23200,23200,0
|
|
20241111,182900,1684212300,23200,23200,23200,23200,0
|
|
20241111,182800,1684212300,23200,23200,23200,23200,0
|
|
20241111,182700,1684212300,23200,23200,23200,23200,0
|
|
20241111,182600,1684212300,23200,23200,23200,23200,0
|
|
20241111,182500,1684212300,23200,23200,23200,23200,0
|
|
20241111,182400,1684212300,23200,23200,23200,23200,0
|
|
20241111,182300,1684212300,23200,23200,23200,23200,0
|
|
20241111,182200,1684212300,23200,23200,23200,23200,0
|
|
20241111,182100,1684212300,23200,23200,23200,23200,0
|
|
20241111,182000,1684212300,23200,23200,23200,23200,0
|
|
20241111,181900,1684212300,23200,23200,23200,23200,0
|
|
20241111,181800,1684212300,23200,23200,23200,23200,0
|
|
20241111,181700,1684212300,23200,23200,23200,23200,0
|
|
20241111,181600,1684212300,23200,23200,23200,23200,0
|
|
20241111,181500,1684212300,23200,23200,23200,23200,956
|
|
20241111,181400,1684212300,23200,23200,23200,23200,0
|
|
20241111,181300,1684212300,23200,23200,23200,23200,0
|
|
20241111,181200,1684212300,23200,23200,23200,23200,0
|
|
20241111,181100,1684212300,23200,23200,23200,23200,0
|
|
20241111,181000,1684212300,23200,23200,23200,23200,0
|
|
20241111,180900,1684212300,23200,23200,23200,23200,0
|
|
20241111,180800,1684212300,23200,23200,23200,23200,0
|
|
20241111,180700,1684212300,23200,23200,23200,23200,0
|
|
20241111,180600,1684212300,23200,23200,23200,23200,0
|
|
20241111,180500,1684212300,23200,23200,23200,23200,0
|
|
20241111,180400,1684212300,23200,23200,23200,23200,0
|
|
20241111,180300,1684212300,23200,23200,23200,23200,0
|
|
20241111,180200,1684212300,23200,23200,23200,23200,0
|
|
20241111,180100,1684212300,23200,23200,23200,23200,0
|
|
20241111,180000,1684212300,23200,23200,23200,23200,0
|
|
20241111,175900,1684212300,23200,23200,23200,23200,0
|
|
20241111,175800,1684212300,23200,23200,23200,23200,0
|
|
20241111,175700,1684212300,23200,23200,23200,23200,0
|
|
20241111,175600,1684212300,23200,23200,23200,23200,0
|
|
20241111,175500,1684212300,23200,23200,23200,23200,0
|
|
20241111,175400,1684212300,23200,23200,23200,23200,0
|
|
20241111,175300,1684212300,23200,23200,23200,23200,0
|
|
20241111,175200,1684212300,23200,23200,23200,23200,0
|
|
20241111,175100,1684212300,23200,23200,23200,23200,0
|
|
20241111,175000,1684212300,23200,23200,23200,23200,0
|
|
20241111,174900,1684212300,23200,23200,23200,23200,0
|
|
20241111,174800,1684212300,23200,23200,23200,23200,0
|
|
20241111,174700,1684212300,23200,23200,23200,23200,0
|
|
20241111,174600,1684212300,23200,23200,23200,23200,0
|
|
20241111,174500,1684212300,23200,23200,23200,23200,956
|
|
20241111,174400,1684212300,23200,23200,23200,23200,0
|
|
20241111,174300,1684212300,23200,23200,23200,23200,0
|
|
20241111,174200,1684212300,23200,23200,23200,23200,0
|
|
20241111,174100,1684212300,23200,23200,23200,23200,0
|
|
20241111,174000,1684212300,23200,23200,23200,23200,0
|
|
20241111,173900,1684212300,23200,23200,23200,23200,0
|
|
20241111,173800,1684212300,23200,23200,23200,23200,0
|
|
20241111,173700,1684212300,23200,23200,23200,23200,0
|
|
20241111,173600,1684212300,23200,23200,23200,23200,0
|
|
20241111,173500,1684212300,23200,23200,23200,23200,0
|
|
20241111,173400,1684212300,23200,23200,23200,23200,0
|
|
20241111,173300,1684212300,23200,23200,23200,23200,0
|
|
20241111,173200,1684212300,23200,23200,23200,23200,0
|
|
20241111,173100,1684212300,23200,23200,23200,23200,0
|
|
20241111,173000,1684212300,23200,23200,23200,23200,0
|
|
20241111,172900,1684212300,23200,23200,23200,23200,0
|
|
20241111,172800,1684212300,23200,23200,23200,23200,0
|
|
20241111,172700,1684212300,23200,23200,23200,23200,0
|
|
20241111,172600,1684212300,23200,23200,23200,23200,0
|
|
20241111,172500,1684212300,23200,23200,23200,23200,0
|
|
20241111,172400,1684212300,23200,23200,23200,23200,0
|
|
20241111,172300,1684212300,23200,23200,23200,23200,0
|
|
20241111,172200,1684212300,23200,23200,23200,23200,0
|
|
20241111,172100,1684212300,23200,23200,23200,23200,0
|
|
20241111,172000,1684212300,23200,23200,23200,23200,0
|
|
20241111,171900,1684212300,23200,23200,23200,23200,0
|
|
20241111,171800,1684212300,23200,23200,23200,23200,0
|
|
20241111,171700,1684212300,23200,23200,23200,23200,0
|
|
20241111,171600,1684212300,23200,23200,23200,23200,0
|
|
20241111,171500,1684212300,23200,23200,23200,23200,956
|
|
20241111,171400,1684212300,23200,23200,23200,23200,0
|
|
20241111,171300,1684212300,23200,23200,23200,23200,0
|
|
20241111,171200,1684212300,23200,23200,23200,23200,0
|
|
20241111,171100,1684212300,23200,23200,23200,23200,0
|
|
20241111,171000,1684212300,23200,23200,23200,23200,0
|
|
20241111,170900,1684212300,23200,23200,23200,23200,0
|
|
20241111,170800,1684212300,23200,23200,23200,23200,0
|
|
20241111,170700,1684212300,23200,23200,23200,23200,0
|
|
20241111,170600,1684212300,23200,23200,23200,23200,0
|
|
20241111,170500,1684212300,23200,23200,23200,23200,0
|
|
20241111,170400,1684212300,23200,23200,23200,23200,0
|
|
20241111,170300,1684212300,23200,23200,23200,23200,0
|
|
20241111,170200,1684212300,23200,23200,23200,23200,0
|
|
20241111,170100,1684212300,23200,23200,23200,23200,0
|
|
20241111,170000,1684212300,23200,23200,23200,23200,0
|
|
20241111,165900,1684212300,23200,23200,23200,23200,0
|
|
20241111,165800,1684212300,23200,23200,23200,23200,0
|
|
20241111,165700,1684212300,23200,23200,23200,23200,0
|
|
20241111,165600,1684212300,23200,23200,23200,23200,0
|
|
20241111,165500,1684212300,23200,23200,23200,23200,0
|
|
20241111,165400,1684212300,23200,23200,23200,23200,0
|
|
20241111,165300,1684212300,23200,23200,23200,23200,0
|
|
20241111,165200,1684212300,23200,23200,23200,23200,0
|
|
20241111,165100,1684212300,23200,23200,23200,23200,0
|
|
20241111,165000,1684212300,23200,23200,23200,23200,0
|
|
20241111,164900,1684212300,23200,23200,23200,23200,0
|
|
20241111,164800,1684212300,23200,23200,23200,23200,0
|
|
20241111,164700,1684212300,23200,23200,23200,23200,0
|
|
20241111,164600,1684212300,23200,23200,23200,23200,0
|
|
20241111,164500,1684212300,23200,23200,23200,23200,956
|
|
20241111,164400,1684212300,23200,23200,23200,23200,0
|
|
20241111,164300,1684212300,23200,23200,23200,23200,0
|
|
20241111,164200,1684212300,23200,23200,23200,23200,0
|
|
20241111,164100,1684212300,23200,23200,23200,23200,0
|
|
20241111,164000,1684212300,23200,23200,23200,23200,0
|
|
20241111,163900,1684212300,23200,23200,23200,23200,0
|
|
20241111,163800,1684212300,23200,23200,23200,23200,0
|
|
20241111,163700,1684212300,23200,23200,23200,23200,0
|
|
20241111,163600,1684212300,23200,23200,23200,23200,0
|
|
20241111,163500,1684212300,23200,23200,23200,23200,0
|
|
20241111,163400,1684212300,23200,23200,23200,23200,0
|
|
20241111,163300,1684212300,23200,23200,23200,23200,0
|
|
20241111,163200,1684212300,23200,23200,23200,23200,0
|
|
20241111,163100,1684212300,23200,23200,23200,23200,0
|
|
20241111,163000,1684212300,23200,23200,23200,23200,0
|
|
20241111,162900,1684212300,23200,23200,23200,23200,0
|
|
20241111,162800,1684212300,23200,23200,23200,23200,0
|
|
20241111,162700,1684212300,23200,23200,23200,23200,0
|
|
20241111,162600,1684212300,23200,23200,23200,23200,0
|
|
20241111,162500,1684212300,23200,23200,23200,23200,0
|
|
20241111,162400,1684212300,23200,23200,23200,23200,0
|
|
20241111,162300,1684212300,23200,23200,23200,23200,0
|
|
20241111,162200,1684212300,23200,23200,23200,23200,0
|
|
20241111,162100,1684212300,23200,23200,23200,23200,0
|
|
20241111,162000,1684212300,23200,23200,23200,23200,0
|
|
20241111,161900,1684212300,23200,23200,23200,23200,0
|
|
20241111,161800,1684212300,23200,23200,23200,23200,0
|
|
20241111,161700,1684212300,23200,23200,23200,23200,0
|
|
20241111,161600,1684212300,23200,23200,23200,23200,0
|
|
20241111,161500,1684212300,23200,23200,23200,23200,956
|
|
20241111,161400,1684212300,23200,23200,23200,23200,0
|
|
20241111,161300,1684212300,23200,23200,23200,23200,0
|
|
20241111,161200,1684212300,23200,23200,23200,23200,0
|
|
20241111,161100,1684212300,23200,23200,23200,23200,0
|
|
20241111,161000,1684212300,23200,23200,23200,23200,0
|
|
20241111,160900,1684212300,23200,23200,23200,23200,0
|
|
20241111,160800,1684212300,23200,23200,23200,23200,0
|
|
20241111,160700,1684212300,23200,23200,23200,23200,0
|
|
20241111,160600,1684212300,23200,23200,23200,23200,0
|
|
20241111,160500,1684212300,23200,23200,23200,23200,0
|
|
20241111,160400,1684212300,23200,23200,23200,23200,0
|
|
20241111,160300,1684212300,23200,23200,23200,23200,0
|
|
20241111,160200,1684212300,23200,23200,23200,23200,0
|
|
20241111,160100,1684212300,23200,23200,23200,23200,0
|
|
20241111,160000,1684212300,23200,23200,23200,23200,0
|
|
20241111,155900,1684212300,23200,23200,23200,23200,0
|
|
20241111,155800,1684212300,23200,23200,23200,23200,0
|
|
20241111,155700,1684212300,23200,23200,23200,23200,0
|
|
20241111,155600,1684212300,23200,23200,23200,23200,0
|
|
20241111,155500,1684212300,23200,23200,23200,23200,0
|
|
20241111,155400,1684212300,23200,23200,23200,23200,0
|
|
20241111,155300,1684212300,23200,23200,23200,23200,0
|
|
20241111,155200,1684212300,23200,23200,23200,23200,0
|
|
20241111,155100,1684212300,23200,23200,23200,23200,0
|
|
20241111,155000,1684212300,23200,23200,23200,23200,0
|
|
20241111,154900,1684212300,23200,23200,23200,23200,0
|
|
20241111,154800,1684212300,23200,23200,23200,23200,0
|
|
20241111,154700,1684212300,23200,23200,23200,23200,0
|
|
20241111,154600,1684212300,23200,23200,23200,23200,0
|
|
20241111,154500,1684212300,23200,23200,23200,23200,956
|
|
20241111,154400,1684212300,23200,23200,23200,23200,0
|
|
20241111,154300,1684212300,23200,23200,23200,23200,0
|
|
20241111,154200,1684212300,23200,23200,23200,23200,0
|
|
20241111,154100,1684212300,23200,23200,23200,23200,0
|
|
20241111,154000,1684212300,23200,23200,23200,23200,0
|
|
20241111,153900,1684212300,23200,23200,23200,23200,0
|
|
20241111,153800,1684212300,23200,23200,23200,23200,0
|
|
20241111,153700,1684212300,23200,23200,23200,23200,0
|
|
20241111,153600,1684212300,23200,23200,23200,23200,0
|
|
20241111,153500,1684212300,23200,23200,23200,23200,0
|
|
20241111,153400,1684212300,23200,23200,23200,23200,0
|
|
20241111,153300,1684212300,23200,23200,23200,23200,0
|
|
20241111,153200,1684212300,23200,23200,23200,23200,0
|
|
20241111,153100,1684212300,23200,23200,23200,23200,0
|
|
20241111,153000,1684212300,23200,23200,23200,23200,956
|
|
20241111,152900,1662033100,23150,23150,23150,23150,0
|
|
20241111,152800,1662033100,23150,23150,23150,23150,0
|
|
20241111,152700,1662033100,23150,23150,23150,23150,0
|
|
20241111,152600,1662033100,23150,23150,23150,23150,0
|
|
20241111,152500,1662033100,23150,23150,23150,23150,0
|
|
20241111,152400,1662033100,23150,23150,23150,23150,0
|
|
20241111,152300,1662033100,23150,23150,23150,23150,0
|
|
20241111,152200,1662033100,23150,23150,23150,23150,0
|
|
20241111,152100,1662033100,23150,23150,23150,23150,0
|
|
20241111,152000,1662033100,23150,23150,23150,23150,0
|
|
20241111,151900,1662033100,23150,23200,23200,23150,177
|
|
20241111,151800,1657926800,23200,23200,23200,23150,4
|
|
20241111,151700,1657834050,23150,23200,23200,23150,51
|
|
20241111,151600,1656650950,23200,23200,23200,23150,4
|
|
20241111,151500,1656558200,23200,23200,23200,23150,26
|
|
20241111,151400,1655956200,23100,23100,23100,23100,69
|
|
20241111,151300,1654362300,23150,23150,23150,23150,1
|
|
20241111,151200,1654339150,23100,23150,23150,23100,819
|
|
20241111,151100,1635417050,23150,23150,23150,23150,5
|
|
20241111,151000,1635301300,23100,23100,23100,23100,1
|
|
20241111,150900,1635278200,23100,23100,23150,23100,388
|
|
20241111,150800,1626301600,23100,23100,23100,23100,2
|
|
20241111,150700,1626255400,23150,23150,23150,23150,1
|
|
20241111,150600,1626232250,23150,23150,23150,23150,403
|
|
20241111,150500,1616902800,23100,23100,23150,23100,52
|
|
20241111,150400,1615701550,23150,23150,23150,23150,0
|
|
20241111,150300,1615701550,23150,23150,23150,23150,104
|
|
20241111,150200,1613293950,23250,23150,23250,23100,32
|
|
20241111,150100,1612553100,23100,23100,23100,23100,0
|
|
20241111,150000,1612553100,23100,23100,23100,23100,1
|
|
20241111,145900,1612530000,23150,23100,23150,23100,103
|
|
20241111,145800,1610145600,23100,23150,23150,23100,7
|
|
20241111,145700,1609983650,23150,23100,23150,23100,6
|
|
20241111,145600,1609844950,23100,23100,23100,23100,0
|
|
20241111,145500,1609844950,23100,23150,23150,23100,72
|
|
20241111,145400,1608179250,23150,23100,23150,23100,21
|
|
20241111,145300,1607694100,23100,23150,23150,23100,97
|
|
20241111,145200,1605451050,23150,23150,23150,23150,0
|
|
20241111,145100,1605451050,23150,23150,23150,23150,1
|
|
20241111,145000,1605427900,23150,23100,23150,23100,4
|
|
20241111,144900,1605335450,23100,23150,23150,23100,52
|
|
20241111,144800,1604131750,23150,23150,23150,23150,90
|
|
20241111,144700,1602048250,23150,23150,23150,23150,2
|
|
20241111,144600,1602001950,23150,23150,23150,23150,545
|
|
20241111,144500,1589385200,23150,23100,23150,23100,37
|
|
20241111,144400,1588530450,23100,23100,23100,23100,3
|
|
20241111,144300,1588461150,23150,23150,23150,23150,0
|
|
20241111,144200,1588461150,23150,23150,23150,23150,0
|
|
20241111,144100,1588461150,23150,23150,23200,23150,305
|
|
20241111,144000,1581400350,23150,23200,23200,23150,109
|
|
20241111,143900,1578876950,23150,23150,23150,23150,114
|
|
20241111,143800,1576237850,23150,23150,23150,23150,0
|
|
20241111,143700,1576237850,23150,23250,23250,23150,115
|
|
20241111,143600,1573574350,23200,23150,23200,23150,74
|
|
20241111,143500,1571861200,23150,23200,23200,23150,118
|
|
20241111,143400,1569128850,23150,23200,23200,23150,111
|
|
20241111,143300,1566556900,23200,23200,23200,23200,52
|
|
20241111,143200,1565350500,23200,23200,23250,23200,115
|
|
20241111,143100,1562682450,23250,23200,23250,23200,64
|
|
20241111,143000,1561197600,23200,23200,23250,23200,133
|
|
20241111,142900,1558111050,23200,23200,23200,23200,62
|
|
20241111,142800,1556672650,23200,23200,23250,23200,108
|
|
20241111,142700,1554167000,23200,23200,23200,23200,129
|
|
20241111,142600,1551174200,23200,23150,23200,23150,109
|
|
20241111,142500,1548650800,23150,23150,23150,23150,62
|
|
20241111,142400,1547215500,23150,23200,23200,23150,120
|
|
20241111,142300,1544437150,23150,23150,23200,23150,142
|
|
20241111,142200,1541148550,23150,23150,23200,23150,163
|
|
20241111,142100,1537375050,23150,23150,23150,23150,108
|
|
20241111,142000,1534874850,23150,23150,23150,23150,56
|
|
20241111,141900,1533578450,23200,23200,23250,23200,109
|
|
20241111,141800,1531049600,23150,23250,23250,23150,283
|
|
20241111,141700,1524484850,23200,23200,23200,23200,117
|
|
20241111,141600,1521770450,23200,23250,23250,23200,69
|
|
20241111,141500,1520169350,23250,23200,23250,23200,118
|
|
20241111,141400,1517431650,23200,23200,23200,23200,118
|
|
20241111,141300,1514694050,23250,23250,23250,23250,62
|
|
20241111,141200,1513252550,23250,23250,23250,23250,85
|
|
20241111,141100,1511276300,23200,23250,23250,23200,251
|
|
20241111,141000,1505446050,23200,23150,23200,23150,164
|
|
20241111,140900,1501646850,23150,23100,23150,23100,265
|
|
20241111,140800,1495512150,23150,23150,23150,23150,3
|
|
20241111,140700,1495442700,23150,23150,23150,23150,0
|
|
20241111,140600,1495442700,23150,23100,23150,23100,4
|
|
20241111,140500,1495350250,23150,23150,23150,23150,54
|
|
20241111,140400,1494100150,23150,23150,23150,23150,151
|
|
20241111,140300,1490604500,23200,23200,23200,23200,151
|
|
20241111,140200,1487101300,23200,23200,23200,23200,121
|
|
20241111,140100,1484294100,23250,23200,23250,23200,97
|
|
20241111,140000,1482042650,23200,23200,23200,23200,117
|
|
20241111,135900,1479328250,23200,23200,23250,23200,115
|
|
20241111,135800,1476660200,23200,23150,23200,23150,83
|
|
20241111,135700,1474738250,23150,23150,23150,23150,150
|
|
20241111,135600,1471265750,23150,23150,23150,23150,194
|
|
20241111,135500,1466774650,23150,23100,23150,23100,3
|
|
20241111,135400,1466705300,23150,23100,23150,23000,224
|
|
20241111,135300,1461519950,23000,23100,23150,22950,5764
|
|
20241111,135200,1328890050,23150,23150,23150,23150,150
|
|
20241111,135100,1325417550,23150,23150,23150,23150,100
|
|
20241111,135000,1323102550,23150,23150,23150,23150,0
|
|
20241111,134900,1323102550,23150,23150,23150,23150,0
|
|
20241111,134800,1323102550,23150,23150,23150,23150,62
|
|
20241111,134700,1321667250,23200,23250,23250,23200,30
|
|
20241111,134600,1320971200,23200,23150,23250,23150,202
|
|
20241111,134500,1316289550,23150,23250,23250,23150,3
|
|
20241111,134400,1316220000,23200,23150,23200,23150,112
|
|
20241111,134300,1313626900,23150,23150,23150,23150,302
|
|
20241111,134200,1306635600,23150,23150,23150,23150,102
|
|
20241111,134100,1304274300,23050,23050,23050,23050,0
|
|
20241111,134000,1304274300,23050,23050,23050,23050,0
|
|
20241111,133900,1304274300,23050,23150,23150,23050,391
|
|
20241111,133800,1295226150,23150,23100,23150,23100,17
|
|
20241111,133700,1294833400,23100,23100,23100,23050,93
|
|
20241111,133600,1292688250,23100,23150,23150,23100,17
|
|
20241111,133500,1292295500,23100,23100,23100,23100,251
|
|
20241111,133400,1286497400,23100,23150,23150,23100,2
|
|
20241111,133300,1286451150,23100,23100,23100,23100,2
|
|
20241111,133200,1286404950,23150,23150,23200,23150,54
|
|
20241111,133100,1285154800,23150,23200,23200,23150,898
|
|
20241111,133000,1264347250,23250,23250,23300,23250,36
|
|
20241111,132900,1263510200,23250,23300,23300,23250,380
|
|
20241111,132800,1254673750,23300,23300,23300,23300,500
|
|
20241111,132700,1243023750,23350,23350,23350,23350,1945
|
|
20241111,132600,1197608000,23400,23400,23400,23400,50
|
|
20241111,132500,1196438000,23400,23400,23400,23400,5
|
|
20241111,132400,1196321000,23350,23400,23400,23350,14
|
|
20241111,132300,1195993850,23400,23400,23400,23400,10
|
|
20241111,132200,1195759850,23350,23350,23350,23350,0
|
|
20241111,132100,1195759850,23350,23350,23350,23350,0
|
|
20241111,132000,1195759850,23350,23400,23400,23350,11
|
|
20241111,131900,1195502500,23400,23400,23400,23350,192
|
|
20241111,131800,1191018050,23300,23350,23350,23300,2
|
|
20241111,131700,1190971400,23400,23400,23400,23300,4
|
|
20241111,131600,1190877950,23300,23300,23300,23300,2
|
|
20241111,131500,1190831350,23300,23350,23350,23300,102
|
|
20241111,131400,1188449750,23350,23350,23350,23350,0
|
|
20241111,131300,1188449750,23350,23350,23350,23350,77
|
|
20241111,131200,1186651800,23400,23400,23400,23400,1
|
|
20241111,131100,1186628400,23300,23300,23300,23300,0
|
|
20241111,131000,1186628400,23300,23300,23300,23300,10
|
|
20241111,130900,1186395400,23300,23300,23300,23300,20
|
|
20241111,130800,1185929400,23400,23400,23400,23400,0
|
|
20241111,130700,1185929400,23400,23300,23400,23300,54
|
|
20241111,130600,1184668600,23400,23300,23400,23300,155
|
|
20241111,130500,1181056500,23300,23300,23300,23300,131
|
|
20241111,130400,1178004200,23300,23300,23300,23300,0
|
|
20241111,130300,1178004200,23300,23300,23300,23250,108
|
|
20241111,130200,1175488050,23250,23250,23250,23250,1
|
|
20241111,130100,1175464800,23300,23300,23300,23300,1
|
|
20241111,130000,1175441500,23200,23250,23250,23200,44
|
|
20241111,125900,1174419550,23300,23250,23300,23250,64
|
|
20241111,125800,1172931500,23300,23300,23300,23300,1
|
|
20241111,125700,1172908200,23250,23250,23250,23250,4
|
|
20241111,125600,1172815200,23300,23300,23300,23300,4
|
|
20241111,125500,1172722000,23300,23300,23300,23300,0
|
|
20241111,125400,1172722000,23300,23250,23300,23250,3
|
|
20241111,125300,1172652200,23300,23250,23300,23200,235
|
|
20241111,125200,1167192900,23250,23300,23300,23250,13
|
|
20241111,125100,1166890600,23300,23300,23300,23300,1
|
|
20241111,125000,1166867300,23250,23250,23250,23250,112
|
|
20241111,124900,1164263300,23250,23250,23250,23250,0
|
|
20241111,124800,1164263300,23250,23250,23250,23250,2
|
|
20241111,124700,1164216800,23300,23300,23300,23300,0
|
|
20241111,124600,1164216800,23300,23300,23300,23300,0
|
|
20241111,124500,1164216800,23300,23300,23300,23300,0
|
|
20241111,124400,1164216800,23300,23300,23300,23300,0
|
|
20241111,124300,1164216800,23300,23300,23300,23300,0
|
|
20241111,124200,1164216800,23300,23300,23300,23300,0
|
|
20241111,124100,1164216800,23300,23300,23300,23300,0
|
|
20241111,124000,1164216800,23300,23300,23300,23300,20
|
|
20241111,123900,1163750800,23300,23250,23300,23250,3
|
|
20241111,123800,1163681000,23250,23250,23250,23250,13
|
|
20241111,123700,1163378750,23300,23300,23300,23300,0
|
|
20241111,123600,1163378750,23300,23300,23300,23300,0
|
|
20241111,123500,1163378750,23300,23300,23300,23300,0
|
|
20241111,123400,1163378750,23300,23250,23300,23250,639
|
|
20241111,123300,1148521950,23250,23250,23250,23250,0
|
|
20241111,123200,1148521950,23250,23250,23250,23250,0
|
|
20241111,123100,1148521950,23250,23250,23250,23250,2
|
|
20241111,123000,1148475450,23300,23250,23300,23250,24
|
|
20241111,122900,1147916750,23250,23250,23250,23250,30
|
|
20241111,122800,1147219250,23250,23300,23300,23200,73
|
|
20241111,122700,1145522200,23250,23250,23250,23250,0
|
|
20241111,122600,1145522200,23250,23250,23250,23250,100
|
|
20241111,122500,1143197200,23250,23250,23250,23250,0
|
|
20241111,122400,1143197200,23250,23200,23250,23200,29
|
|
20241111,122300,1142524350,23150,23150,23150,23150,2
|
|
20241111,122200,1142478050,23200,23100,23200,23100,2249
|
|
20241111,122100,1090491100,23100,23100,23100,23100,100
|
|
20241111,122000,1088181100,23100,23100,23100,23100,130
|
|
20241111,121900,1085178100,23100,23100,23100,23100,1
|
|
20241111,121800,1085155000,23000,23100,23100,23000,42
|
|
20241111,121700,1084188750,23000,23050,23050,23000,65
|
|
20241111,121600,1082691250,23050,23050,23050,23050,155
|
|
20241111,121500,1079118500,23050,23050,23050,23050,0
|
|
20241111,121400,1079118500,23050,23100,23100,23050,70
|
|
20241111,121300,1077504750,23100,23100,23100,23100,5
|
|
20241111,121200,1077389250,23050,23100,23100,23050,146
|
|
20241111,121100,1074021650,23050,23050,23050,23050,0
|
|
20241111,121000,1074021650,23050,23050,23050,23050,0
|
|
20241111,120900,1074021650,23050,23000,23050,23000,42
|
|
20241111,120800,1073053650,23000,23000,23000,23000,2
|
|
20241111,120700,1073007650,23050,23050,23050,23050,63
|
|
20241111,120600,1071555500,23000,23000,23000,23000,0
|
|
20241111,120500,1071555500,23000,23000,23000,22950,58
|
|
20241111,120400,1070221550,23000,23050,23050,23000,1474
|
|
20241111,120300,1036283450,23100,23100,23100,23100,0
|
|
20241111,120200,1036283450,23100,23150,23150,23100,825
|
|
20241111,120100,1017202550,23150,23200,23200,23150,91
|
|
20241111,120000,1015095000,23200,23200,23200,23200,82
|
|
20241111,115900,1013192600,23200,23250,23300,23200,11
|
|
20241111,115800,1012937100,23300,23300,23300,23300,0
|
|
20241111,115700,1012937100,23300,23300,23300,23300,1
|
|
20241111,115600,1012913800,23200,23200,23200,23200,0
|
|
20241111,115500,1012913800,23200,23200,23200,23200,30
|
|
20241111,115400,1012217800,23200,23200,23200,23200,0
|
|
20241111,115300,1012217800,23200,23200,23200,23200,0
|
|
20241111,115200,1012217800,23200,23200,23200,23200,401
|
|
20241111,115100,1002914600,23200,23250,23250,23200,350
|
|
20241111,115000,994791850,23300,23300,23300,23300,1
|
|
20241111,114900,994768550,23250,23250,23250,23250,0
|
|
20241111,114800,994768550,23250,23250,23250,23250,0
|
|
20241111,114700,994768550,23250,23250,23250,23250,0
|
|
20241111,114600,994768550,23250,23250,23250,23250,9
|
|
20241111,114500,994559300,23300,23300,23300,23300,0
|
|
20241111,114400,994559300,23300,23300,23300,23300,1
|
|
20241111,114300,994536000,23200,23250,23250,23200,622
|
|
20241111,114200,980094500,23250,23250,23250,23250,0
|
|
20241111,114100,980094500,23250,23250,23250,23250,2
|
|
20241111,114000,980048000,23250,23300,23300,23250,48
|
|
20241111,113900,978929650,23250,23300,23300,23250,486
|
|
20241111,113800,967605950,23250,23300,23300,23250,48
|
|
20241111,113700,966487600,23250,23300,23300,23250,4
|
|
20241111,113600,966394550,23250,23300,23300,23250,44
|
|
20241111,113500,965369400,23250,23250,23250,23250,0
|
|
20241111,113400,965369400,23250,23250,23250,23250,2
|
|
20241111,113300,965322900,23250,23300,23300,23250,47
|
|
20241111,113200,964227900,23250,23250,23250,23250,1
|
|
20241111,113100,964204650,23300,23250,23300,23250,52
|
|
20241111,113000,962995600,23250,23250,23250,23250,1
|
|
20241111,112900,962972350,23300,23300,23300,23300,0
|
|
20241111,112800,962972350,23300,23250,23300,23250,2
|
|
20241111,112700,962925800,23300,23300,23300,23300,1
|
|
20241111,112600,962902500,23250,23250,23250,23250,2
|
|
20241111,112500,962856000,23300,23300,23300,23300,0
|
|
20241111,112400,962856000,23300,23300,23300,23300,50
|
|
20241111,112300,961691000,23300,23300,23300,23300,0
|
|
20241111,112200,961691000,23300,23300,23300,23300,7
|
|
20241111,112100,961527900,23300,23300,23300,23300,20
|
|
20241111,112000,961061900,23200,23250,23300,23200,424
|
|
20241111,111900,951208300,23300,23250,23300,23250,99
|
|
20241111,111800,948902000,23250,23250,23300,23250,77
|
|
20241111,111700,947109500,23250,23250,23250,23250,4
|
|
20241111,111600,947016500,23300,23250,23300,23250,2
|
|
20241111,111500,946969950,23300,23300,23300,23300,45
|
|
20241111,111400,945921450,23300,23300,23300,23300,10
|
|
20241111,111300,945688450,23300,23300,23300,23300,1
|
|
20241111,111200,945665150,23250,23250,23250,23250,0
|
|
20241111,111100,945665150,23250,23250,23250,23250,2
|
|
20241111,111000,945618650,23300,23300,23300,23300,0
|
|
20241111,110900,945618650,23300,23250,23300,23250,77
|
|
20241111,110800,943828350,23250,23250,23250,23250,0
|
|
20241111,110700,943828350,23250,23250,23250,23250,0
|
|
20241111,110600,943828350,23250,23250,23250,23250,50
|
|
20241111,110500,942665850,23250,23250,23250,23250,1
|
|
20241111,110400,942642600,23250,23350,23350,23250,417
|
|
20241111,110300,932926950,23400,23400,23400,23400,0
|
|
20241111,110200,932926950,23400,23400,23400,23400,102
|
|
20241111,110100,930540150,23400,23400,23400,23400,0
|
|
20241111,110000,930540150,23400,23400,23400,23400,0
|
|
20241111,105900,930540150,23400,23400,23400,23400,90
|
|
20241111,105800,928434150,23350,23350,23350,23350,109
|
|
20241111,105700,925889000,23350,23350,23350,23350,0
|
|
20241111,105600,925889000,23350,23350,23350,23350,2
|
|
20241111,105500,925842300,23350,23350,23350,23350,99
|
|
20241111,105400,923530650,23350,23350,23350,23350,1
|
|
20241111,105300,923507300,23400,23400,23400,23400,130
|
|
20241111,105200,920465300,23400,23400,23400,23400,10
|
|
20241111,105100,920231300,23400,23400,23400,23400,0
|
|
20241111,105000,920231300,23400,23400,23400,23400,10
|
|
20241111,104900,919997300,23450,23450,23450,23450,1
|
|
20241111,104800,919973850,23350,23400,23400,23350,307
|
|
20241111,104700,912798550,23400,23400,23400,23400,0
|
|
20241111,104600,912798550,23400,23400,23400,23400,0
|
|
20241111,104500,912798550,23400,23400,23400,23400,0
|
|
20241111,104400,912798550,23400,23400,23400,23400,0
|
|
20241111,104300,912798550,23400,23400,23400,23400,0
|
|
20241111,104200,912798550,23400,23400,23400,23400,0
|
|
20241111,104100,912798550,23400,23400,23400,23400,0
|
|
20241111,104000,912798550,23400,23400,23400,23400,15
|
|
20241111,103900,912447550,23350,23350,23350,23350,0
|
|
20241111,103800,912447550,23350,23350,23350,23350,50
|
|
20241111,103700,911280050,23350,23350,23350,23350,20
|
|
20241111,103600,910813050,23350,23400,23400,23350,500
|
|
20241111,103500,899114200,23400,23400,23400,23400,0
|
|
20241111,103400,899114200,23400,23400,23400,23400,0
|
|
20241111,103300,899114200,23400,23400,23400,23400,0
|
|
20241111,103200,899114200,23400,23400,23400,23400,300
|
|
20241111,103100,892094200,23450,23450,23450,23450,46
|
|
20241111,103000,891015500,23450,23450,23450,23450,0
|
|
20241111,102900,891015500,23450,23450,23450,23450,0
|
|
20241111,102800,891015500,23450,23450,23450,23450,47
|
|
20241111,102700,889913350,23450,23450,23450,23450,47
|
|
20241111,102600,888811200,23450,23450,23450,23450,130
|
|
20241111,102500,885762700,23450,23450,23450,23450,0
|
|
20241111,102400,885762700,23450,23450,23450,23450,495
|
|
20241111,102300,874154950,23450,23450,23450,23450,45
|
|
20241111,102200,873099700,23450,23450,23450,23450,1
|
|
20241111,102100,873076250,23400,23400,23400,23400,0
|
|
20241111,102000,873076250,23400,23400,23400,23400,9
|
|
20241111,101900,872865650,23400,23400,23400,23400,0
|
|
20241111,101800,872865650,23400,23400,23400,23400,0
|
|
20241111,101700,872865650,23400,23400,23400,23400,5
|
|
20241111,101600,872748650,23400,23450,23450,23400,151
|
|
20241111,101500,869214700,23500,23500,23500,23500,20
|
|
20241111,101400,868744700,23500,23400,23500,23400,206
|
|
20241111,101300,863923800,23550,23450,23550,23450,345
|
|
20241111,101200,855816650,23400,23400,23400,23400,1
|
|
20241111,101100,855793250,23400,23500,23500,23400,47
|
|
20241111,101000,854692950,23500,23450,23500,23450,305
|
|
20241111,100900,847540650,23450,23450,23450,23450,136
|
|
20241111,100800,844351450,23450,23350,23450,23350,2033
|
|
20241111,100700,796783450,23350,23350,23350,23350,1
|
|
20241111,100600,796760100,23350,23350,23350,23350,56
|
|
20241111,100500,795452500,23300,23350,23350,23300,2216
|
|
20241111,100400,743711900,23350,23400,23400,23350,946
|
|
20241111,100300,721617350,23400,23450,23450,23400,2020
|
|
20241111,100200,674328500,23600,23600,23600,23600,3
|
|
20241111,100100,674257700,23500,23550,23550,23500,165
|
|
20241111,100000,670380050,23650,23600,23650,23600,101
|
|
20241111,095900,667996400,23550,23550,23550,23550,103
|
|
20241111,095800,665570750,23550,23550,23550,23550,102
|
|
20241111,095700,663168650,23550,23550,23550,23550,0
|
|
20241111,095600,663168650,23550,23500,23550,23450,2235
|
|
20241111,095500,610650750,23450,23550,23550,23450,363
|
|
20241111,095400,602134050,23550,23600,23600,23550,92
|
|
20241111,095300,599963850,23650,23650,23650,23650,0
|
|
20241111,095200,599963850,23650,23650,23650,23650,0
|
|
20241111,095100,599963850,23650,23650,23650,23650,10
|
|
20241111,095000,599727350,23650,23650,23650,23650,5
|
|
20241111,094900,599609100,23600,23600,23600,23600,43
|
|
20241111,094800,598594300,23650,23550,23650,23550,74
|
|
20241111,094700,596849300,23550,23550,23550,23550,0
|
|
20241111,094600,596849300,23550,23500,23550,23500,380
|
|
20241111,094500,587914850,23550,23550,23550,23550,3000
|
|
20241111,094400,517264850,23700,23600,23700,23600,1529
|
|
20241111,094300,481045450,23600,23750,23750,23600,2670
|
|
20241111,094200,417902350,23750,23800,23800,23750,319
|
|
20241111,094100,410326000,23800,23800,23800,23800,12
|
|
20241111,094000,410040400,23800,23800,23850,23800,473
|
|
20241111,093900,398782900,23800,23800,23850,23800,77
|
|
20241111,093800,396947750,23800,23850,23850,23800,100
|
|
20241111,093700,394565250,23850,23800,23850,23800,25
|
|
20241111,093600,393969600,23800,23800,23850,23800,190
|
|
20241111,093500,389446250,23750,23800,23800,23750,199
|
|
20241111,093400,384715200,23850,23800,23850,23750,1129
|
|
20241111,093300,357806750,23750,23750,23750,23750,49
|
|
20241111,093200,356643000,23750,23700,23800,23700,744
|
|
20241111,093100,338939900,23700,23800,23800,23700,407
|
|
20241111,093000,329271000,23750,23750,23750,23750,20
|
|
20241111,092900,328796000,23750,23800,23800,23750,103
|
|
20241111,092800,326348250,23750,23750,23800,23750,234
|
|
20241111,092700,320784750,23750,23750,23750,23750,167
|
|
20241111,092600,316818500,23750,23750,23800,23700,1247
|
|
20241111,092500,287147900,23750,23650,23750,23650,519
|
|
20241111,092400,274848900,23650,23650,23700,23650,831
|
|
20241111,092300,255160300,23650,23650,23650,23650,232
|
|
20241111,092200,249673500,23650,23700,23750,23650,340
|
|
20241111,092100,241615300,23700,23600,23700,23600,976
|
|
20241111,092000,218517500,23600,23550,23600,23550,170
|
|
20241111,091900,214511350,23500,23550,23550,23500,20
|
|
20241111,091800,214040400,23500,23400,23500,23400,535
|
|
20241111,091700,201480950,23350,23350,23350,23350,0
|
|
20241111,091600,201480950,23350,23350,23350,23350,100
|
|
20241111,091500,199145950,23350,23350,23350,23350,55
|
|
20241111,091400,197861700,23450,23400,23450,23400,48
|
|
20241111,091300,196738450,23400,23400,23400,23400,227
|
|
20241111,091200,191426650,23400,23400,23400,23400,0
|
|
20241111,091100,191426650,23400,23400,23400,23400,123
|
|
20241111,091000,188548450,23400,23400,23400,23400,15
|
|
20241111,090900,188197450,23400,23400,23400,23400,48
|
|
20241111,090800,187074250,23350,23400,23400,23350,200
|
|
20241111,090700,182394700,23450,23450,23450,23450,154
|
|
20241111,090600,178783400,23450,23450,23450,23450,200
|
|
20241111,090500,174093400,23500,23500,23500,23500,108
|
|
20241111,090400,171555400,23500,23500,23500,23450,311
|
|
20241111,090300,164258050,23500,23400,23500,23400,6305
|
|
20241111,090200,16135850,23450,23350,23450,23350,476
|
|
20241111,090100,5000000,23350,23350,23350,23350,152
|
|
20241111,090000,1450800,23400,23400,23400,23400,62
|