678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,201500,1762073650,22350,22350,22350,22350,936
|
|
20241112,201400,1762073650,22350,22350,22350,22350,0
|
|
20241112,201300,1762073650,22350,22350,22350,22350,0
|
|
20241112,201200,1762073650,22350,22350,22350,22350,0
|
|
20241112,201100,1762073650,22350,22350,22350,22350,0
|
|
20241112,201000,1762073650,22350,22350,22350,22350,0
|
|
20241112,200900,1762073650,22350,22350,22350,22350,0
|
|
20241112,200800,1762073650,22350,22350,22350,22350,0
|
|
20241112,200700,1762073650,22350,22350,22350,22350,0
|
|
20241112,200600,1762073650,22350,22350,22350,22350,0
|
|
20241112,200500,1762073650,22350,22350,22350,22350,0
|
|
20241112,200400,1762073650,22350,22350,22350,22350,0
|
|
20241112,200300,1762073650,22350,22350,22350,22350,0
|
|
20241112,200200,1762073650,22350,22350,22350,22350,0
|
|
20241112,200100,1762073650,22350,22350,22350,22350,0
|
|
20241112,200000,1762073650,22350,22350,22350,22350,0
|
|
20241112,195900,1762073650,22350,22350,22350,22350,0
|
|
20241112,195800,1762073650,22350,22350,22350,22350,0
|
|
20241112,195700,1762073650,22350,22350,22350,22350,0
|
|
20241112,195600,1762073650,22350,22350,22350,22350,0
|
|
20241112,195500,1762073650,22350,22350,22350,22350,0
|
|
20241112,195400,1762073650,22350,22350,22350,22350,0
|
|
20241112,195300,1762073650,22350,22350,22350,22350,0
|
|
20241112,195200,1762073650,22350,22350,22350,22350,0
|
|
20241112,195100,1762073650,22350,22350,22350,22350,0
|
|
20241112,195000,1762073650,22350,22350,22350,22350,0
|
|
20241112,194900,1762073650,22350,22350,22350,22350,0
|
|
20241112,194800,1762073650,22350,22350,22350,22350,0
|
|
20241112,194700,1762073650,22350,22350,22350,22350,0
|
|
20241112,194600,1762073650,22350,22350,22350,22350,0
|
|
20241112,194500,1762073650,22350,22350,22350,22350,936
|
|
20241112,194400,1762073650,22350,22350,22350,22350,0
|
|
20241112,194300,1762073650,22350,22350,22350,22350,0
|
|
20241112,194200,1762073650,22350,22350,22350,22350,0
|
|
20241112,194100,1762073650,22350,22350,22350,22350,0
|
|
20241112,194000,1762073650,22350,22350,22350,22350,0
|
|
20241112,193900,1762073650,22350,22350,22350,22350,0
|
|
20241112,193800,1762073650,22350,22350,22350,22350,0
|
|
20241112,193700,1762073650,22350,22350,22350,22350,0
|
|
20241112,193600,1762073650,22350,22350,22350,22350,0
|
|
20241112,193500,1762073650,22350,22350,22350,22350,0
|
|
20241112,193400,1762073650,22350,22350,22350,22350,0
|
|
20241112,193300,1762073650,22350,22350,22350,22350,0
|
|
20241112,193200,1762073650,22350,22350,22350,22350,0
|
|
20241112,193100,1762073650,22350,22350,22350,22350,0
|
|
20241112,193000,1762073650,22350,22350,22350,22350,0
|
|
20241112,192900,1762073650,22350,22350,22350,22350,0
|
|
20241112,192800,1762073650,22350,22350,22350,22350,0
|
|
20241112,192700,1762073650,22350,22350,22350,22350,0
|
|
20241112,192600,1762073650,22350,22350,22350,22350,0
|
|
20241112,192500,1762073650,22350,22350,22350,22350,0
|
|
20241112,192400,1762073650,22350,22350,22350,22350,0
|
|
20241112,192300,1762073650,22350,22350,22350,22350,0
|
|
20241112,192200,1762073650,22350,22350,22350,22350,0
|
|
20241112,192100,1762073650,22350,22350,22350,22350,0
|
|
20241112,192000,1762073650,22350,22350,22350,22350,0
|
|
20241112,191900,1762073650,22350,22350,22350,22350,0
|
|
20241112,191800,1762073650,22350,22350,22350,22350,0
|
|
20241112,191700,1762073650,22350,22350,22350,22350,0
|
|
20241112,191600,1762073650,22350,22350,22350,22350,0
|
|
20241112,191500,1762073650,22350,22350,22350,22350,936
|
|
20241112,191400,1762073650,22350,22350,22350,22350,0
|
|
20241112,191300,1762073650,22350,22350,22350,22350,0
|
|
20241112,191200,1762073650,22350,22350,22350,22350,0
|
|
20241112,191100,1762073650,22350,22350,22350,22350,0
|
|
20241112,191000,1762073650,22350,22350,22350,22350,0
|
|
20241112,190900,1762073650,22350,22350,22350,22350,0
|
|
20241112,190800,1762073650,22350,22350,22350,22350,0
|
|
20241112,190700,1762073650,22350,22350,22350,22350,0
|
|
20241112,190600,1762073650,22350,22350,22350,22350,0
|
|
20241112,190500,1762073650,22350,22350,22350,22350,0
|
|
20241112,190400,1762073650,22350,22350,22350,22350,0
|
|
20241112,190300,1762073650,22350,22350,22350,22350,0
|
|
20241112,190200,1762073650,22350,22350,22350,22350,0
|
|
20241112,190100,1762073650,22350,22350,22350,22350,0
|
|
20241112,190000,1762073650,22350,22350,22350,22350,0
|
|
20241112,185900,1762073650,22350,22350,22350,22350,0
|
|
20241112,185800,1762073650,22350,22350,22350,22350,0
|
|
20241112,185700,1762073650,22350,22350,22350,22350,0
|
|
20241112,185600,1762073650,22350,22350,22350,22350,0
|
|
20241112,185500,1762073650,22350,22350,22350,22350,0
|
|
20241112,185400,1762073650,22350,22350,22350,22350,0
|
|
20241112,185300,1762073650,22350,22350,22350,22350,0
|
|
20241112,185200,1762073650,22350,22350,22350,22350,0
|
|
20241112,185100,1762073650,22350,22350,22350,22350,0
|
|
20241112,185000,1762073650,22350,22350,22350,22350,0
|
|
20241112,184900,1762073650,22350,22350,22350,22350,0
|
|
20241112,184800,1762073650,22350,22350,22350,22350,0
|
|
20241112,184700,1762073650,22350,22350,22350,22350,0
|
|
20241112,184600,1762073650,22350,22350,22350,22350,0
|
|
20241112,184500,1762073650,22350,22350,22350,22350,936
|
|
20241112,184400,1762073650,22350,22350,22350,22350,0
|
|
20241112,184300,1762073650,22350,22350,22350,22350,0
|
|
20241112,184200,1762073650,22350,22350,22350,22350,0
|
|
20241112,184100,1762073650,22350,22350,22350,22350,0
|
|
20241112,184000,1762073650,22350,22350,22350,22350,0
|
|
20241112,183900,1762073650,22350,22350,22350,22350,0
|
|
20241112,183800,1762073650,22350,22350,22350,22350,0
|
|
20241112,183700,1762073650,22350,22350,22350,22350,0
|
|
20241112,183600,1762073650,22350,22350,22350,22350,0
|
|
20241112,183500,1762073650,22350,22350,22350,22350,0
|
|
20241112,183400,1762073650,22350,22350,22350,22350,0
|
|
20241112,183300,1762073650,22350,22350,22350,22350,0
|
|
20241112,183200,1762073650,22350,22350,22350,22350,0
|
|
20241112,183100,1762073650,22350,22350,22350,22350,0
|
|
20241112,183000,1762073650,22350,22350,22350,22350,0
|
|
20241112,182900,1762073650,22350,22350,22350,22350,0
|
|
20241112,182800,1762073650,22350,22350,22350,22350,0
|
|
20241112,182700,1762073650,22350,22350,22350,22350,0
|
|
20241112,182600,1762073650,22350,22350,22350,22350,0
|
|
20241112,182500,1762073650,22350,22350,22350,22350,0
|
|
20241112,182400,1762073650,22350,22350,22350,22350,0
|
|
20241112,182300,1762073650,22350,22350,22350,22350,0
|
|
20241112,182200,1762073650,22350,22350,22350,22350,0
|
|
20241112,182100,1762073650,22350,22350,22350,22350,0
|
|
20241112,182000,1762073650,22350,22350,22350,22350,0
|
|
20241112,181900,1762073650,22350,22350,22350,22350,0
|
|
20241112,181800,1762073650,22350,22350,22350,22350,0
|
|
20241112,181700,1762073650,22350,22350,22350,22350,0
|
|
20241112,181600,1762073650,22350,22350,22350,22350,0
|
|
20241112,181500,1762073650,22350,22350,22350,22350,936
|
|
20241112,181400,1762073650,22350,22350,22350,22350,0
|
|
20241112,181300,1762073650,22350,22350,22350,22350,0
|
|
20241112,181200,1762073650,22350,22350,22350,22350,0
|
|
20241112,181100,1762073650,22350,22350,22350,22350,0
|
|
20241112,181000,1762073650,22350,22350,22350,22350,0
|
|
20241112,180900,1762073650,22350,22350,22350,22350,0
|
|
20241112,180800,1762073650,22350,22350,22350,22350,0
|
|
20241112,180700,1762073650,22350,22350,22350,22350,0
|
|
20241112,180600,1762073650,22350,22350,22350,22350,0
|
|
20241112,180500,1762073650,22350,22350,22350,22350,0
|
|
20241112,180400,1762073650,22350,22350,22350,22350,0
|
|
20241112,180300,1762073650,22350,22350,22350,22350,0
|
|
20241112,180200,1762073650,22350,22350,22350,22350,0
|
|
20241112,180100,1762073650,22350,22350,22350,22350,0
|
|
20241112,180000,1762073650,22350,22350,22350,22350,0
|
|
20241112,175900,1762073650,22350,22350,22350,22350,0
|
|
20241112,175800,1762073650,22350,22350,22350,22350,0
|
|
20241112,175700,1762073650,22350,22350,22350,22350,0
|
|
20241112,175600,1762073650,22350,22350,22350,22350,0
|
|
20241112,175500,1762073650,22350,22350,22350,22350,0
|
|
20241112,175400,1762073650,22350,22350,22350,22350,0
|
|
20241112,175300,1762073650,22350,22350,22350,22350,0
|
|
20241112,175200,1762073650,22350,22350,22350,22350,0
|
|
20241112,175100,1762073650,22350,22350,22350,22350,0
|
|
20241112,175000,1762073650,22350,22350,22350,22350,0
|
|
20241112,174900,1762073650,22350,22350,22350,22350,0
|
|
20241112,174800,1762073650,22350,22350,22350,22350,0
|
|
20241112,174700,1762073650,22350,22350,22350,22350,0
|
|
20241112,174600,1762073650,22350,22350,22350,22350,0
|
|
20241112,174500,1762073650,22350,22350,22350,22350,936
|
|
20241112,174400,1762073650,22350,22350,22350,22350,0
|
|
20241112,174300,1762073650,22350,22350,22350,22350,0
|
|
20241112,174200,1762073650,22350,22350,22350,22350,0
|
|
20241112,174100,1762073650,22350,22350,22350,22350,0
|
|
20241112,174000,1762073650,22350,22350,22350,22350,0
|
|
20241112,173900,1762073650,22350,22350,22350,22350,0
|
|
20241112,173800,1762073650,22350,22350,22350,22350,0
|
|
20241112,173700,1762073650,22350,22350,22350,22350,0
|
|
20241112,173600,1762073650,22350,22350,22350,22350,0
|
|
20241112,173500,1762073650,22350,22350,22350,22350,0
|
|
20241112,173400,1762073650,22350,22350,22350,22350,0
|
|
20241112,173300,1762073650,22350,22350,22350,22350,0
|
|
20241112,173200,1762073650,22350,22350,22350,22350,0
|
|
20241112,173100,1762073650,22350,22350,22350,22350,0
|
|
20241112,173000,1762073650,22350,22350,22350,22350,0
|
|
20241112,172900,1762073650,22350,22350,22350,22350,0
|
|
20241112,172800,1762073650,22350,22350,22350,22350,0
|
|
20241112,172700,1762073650,22350,22350,22350,22350,0
|
|
20241112,172600,1762073650,22350,22350,22350,22350,0
|
|
20241112,172500,1762073650,22350,22350,22350,22350,0
|
|
20241112,172400,1762073650,22350,22350,22350,22350,0
|
|
20241112,172300,1762073650,22350,22350,22350,22350,0
|
|
20241112,172200,1762073650,22350,22350,22350,22350,0
|
|
20241112,172100,1762073650,22350,22350,22350,22350,0
|
|
20241112,172000,1762073650,22350,22350,22350,22350,0
|
|
20241112,171900,1762073650,22350,22350,22350,22350,0
|
|
20241112,171800,1762073650,22350,22350,22350,22350,0
|
|
20241112,171700,1762073650,22350,22350,22350,22350,0
|
|
20241112,171600,1762073650,22350,22350,22350,22350,0
|
|
20241112,171500,1762073650,22350,22350,22350,22350,936
|
|
20241112,171400,1762073650,22350,22350,22350,22350,0
|
|
20241112,171300,1762073650,22350,22350,22350,22350,0
|
|
20241112,171200,1762073650,22350,22350,22350,22350,0
|
|
20241112,171100,1762073650,22350,22350,22350,22350,0
|
|
20241112,171000,1762073650,22350,22350,22350,22350,0
|
|
20241112,170900,1762073650,22350,22350,22350,22350,0
|
|
20241112,170800,1762073650,22350,22350,22350,22350,0
|
|
20241112,170700,1762073650,22350,22350,22350,22350,0
|
|
20241112,170600,1762073650,22350,22350,22350,22350,0
|
|
20241112,170500,1762073650,22350,22350,22350,22350,0
|
|
20241112,170400,1762073650,22350,22350,22350,22350,0
|
|
20241112,170300,1762073650,22350,22350,22350,22350,0
|
|
20241112,170200,1762073650,22350,22350,22350,22350,0
|
|
20241112,170100,1762073650,22350,22350,22350,22350,0
|
|
20241112,170000,1762073650,22350,22350,22350,22350,0
|
|
20241112,165900,1762073650,22350,22350,22350,22350,0
|
|
20241112,165800,1762073650,22350,22350,22350,22350,0
|
|
20241112,165700,1762073650,22350,22350,22350,22350,0
|
|
20241112,165600,1762073650,22350,22350,22350,22350,0
|
|
20241112,165500,1762073650,22350,22350,22350,22350,0
|
|
20241112,165400,1762073650,22350,22350,22350,22350,0
|
|
20241112,165300,1762073650,22350,22350,22350,22350,0
|
|
20241112,165200,1762073650,22350,22350,22350,22350,0
|
|
20241112,165100,1762073650,22350,22350,22350,22350,0
|
|
20241112,165000,1762073650,22350,22350,22350,22350,0
|
|
20241112,164900,1762073650,22350,22350,22350,22350,0
|
|
20241112,164800,1762073650,22350,22350,22350,22350,0
|
|
20241112,164700,1762073650,22350,22350,22350,22350,0
|
|
20241112,164600,1762073650,22350,22350,22350,22350,0
|
|
20241112,164500,1762073650,22350,22350,22350,22350,936
|
|
20241112,164400,1762073650,22350,22350,22350,22350,0
|
|
20241112,164300,1762073650,22350,22350,22350,22350,0
|
|
20241112,164200,1762073650,22350,22350,22350,22350,0
|
|
20241112,164100,1762073650,22350,22350,22350,22350,0
|
|
20241112,164000,1762073650,22350,22350,22350,22350,0
|
|
20241112,163900,1762073650,22350,22350,22350,22350,0
|
|
20241112,163800,1762073650,22350,22350,22350,22350,0
|
|
20241112,163700,1762073650,22350,22350,22350,22350,0
|
|
20241112,163600,1762073650,22350,22350,22350,22350,0
|
|
20241112,163500,1762073650,22350,22350,22350,22350,0
|
|
20241112,163400,1762073650,22350,22350,22350,22350,0
|
|
20241112,163300,1762073650,22350,22350,22350,22350,0
|
|
20241112,163200,1762073650,22350,22350,22350,22350,0
|
|
20241112,163100,1762073650,22350,22350,22350,22350,0
|
|
20241112,163000,1762073650,22350,22350,22350,22350,0
|
|
20241112,162900,1762073650,22350,22350,22350,22350,0
|
|
20241112,162800,1762073650,22350,22350,22350,22350,0
|
|
20241112,162700,1762073650,22350,22350,22350,22350,0
|
|
20241112,162600,1762073650,22350,22350,22350,22350,0
|
|
20241112,162500,1762073650,22350,22350,22350,22350,0
|
|
20241112,162400,1762073650,22350,22350,22350,22350,0
|
|
20241112,162300,1762073650,22350,22350,22350,22350,0
|
|
20241112,162200,1762073650,22350,22350,22350,22350,0
|
|
20241112,162100,1762073650,22350,22350,22350,22350,0
|
|
20241112,162000,1762073650,22350,22350,22350,22350,0
|
|
20241112,161900,1762073650,22350,22350,22350,22350,0
|
|
20241112,161800,1762073650,22350,22350,22350,22350,0
|
|
20241112,161700,1762073650,22350,22350,22350,22350,0
|
|
20241112,161600,1762073650,22350,22350,22350,22350,0
|
|
20241112,161500,1762073650,22350,22350,22350,22350,936
|
|
20241112,161400,1762073650,22350,22350,22350,22350,0
|
|
20241112,161300,1762073650,22350,22350,22350,22350,0
|
|
20241112,161200,1762073650,22350,22350,22350,22350,0
|
|
20241112,161100,1762073650,22350,22350,22350,22350,0
|
|
20241112,161000,1762073650,22350,22350,22350,22350,0
|
|
20241112,160900,1762073650,22350,22350,22350,22350,0
|
|
20241112,160800,1762073650,22350,22350,22350,22350,0
|
|
20241112,160700,1762073650,22350,22350,22350,22350,0
|
|
20241112,160600,1762073650,22350,22350,22350,22350,0
|
|
20241112,160500,1762073650,22350,22350,22350,22350,0
|
|
20241112,160400,1762073650,22350,22350,22350,22350,0
|
|
20241112,160300,1762073650,22350,22350,22350,22350,0
|
|
20241112,160200,1762073650,22350,22350,22350,22350,0
|
|
20241112,160100,1762073650,22350,22350,22350,22350,0
|
|
20241112,160000,1762073650,22350,22350,22350,22350,0
|
|
20241112,155900,1762073650,22350,22350,22350,22350,0
|
|
20241112,155800,1762073650,22350,22350,22350,22350,0
|
|
20241112,155700,1762073650,22350,22350,22350,22350,0
|
|
20241112,155600,1762073650,22350,22350,22350,22350,0
|
|
20241112,155500,1762073650,22350,22350,22350,22350,0
|
|
20241112,155400,1762073650,22350,22350,22350,22350,0
|
|
20241112,155300,1762073650,22350,22350,22350,22350,0
|
|
20241112,155200,1762073650,22350,22350,22350,22350,0
|
|
20241112,155100,1762073650,22350,22350,22350,22350,0
|
|
20241112,155000,1762073650,22350,22350,22350,22350,0
|
|
20241112,154900,1762073650,22350,22350,22350,22350,0
|
|
20241112,154800,1762073650,22350,22350,22350,22350,0
|
|
20241112,154700,1762073650,22350,22350,22350,22350,0
|
|
20241112,154600,1762073650,22350,22350,22350,22350,0
|
|
20241112,154500,1762073650,22350,22350,22350,22350,936
|
|
20241112,154400,1762073650,22350,22350,22350,22350,0
|
|
20241112,154300,1762073650,22350,22350,22350,22350,0
|
|
20241112,154200,1762073650,22350,22350,22350,22350,0
|
|
20241112,154100,1762073650,22350,22350,22350,22350,0
|
|
20241112,154000,1762073650,22350,22350,22350,22350,0
|
|
20241112,153900,1762073650,22350,22350,22350,22350,0
|
|
20241112,153800,1762073650,22350,22350,22350,22350,0
|
|
20241112,153700,1762073650,22350,22350,22350,22350,0
|
|
20241112,153600,1762073650,22350,22350,22350,22350,0
|
|
20241112,153500,1762073650,22350,22350,22350,22350,0
|
|
20241112,153400,1762073650,22350,22350,22350,22350,0
|
|
20241112,153300,1762073650,22350,22350,22350,22350,0
|
|
20241112,153200,1762073650,22350,22350,22350,22350,0
|
|
20241112,153100,1762073650,22350,22350,22350,22350,0
|
|
20241112,153000,1762073650,22350,22350,22350,22350,936
|
|
20241112,152900,1741154050,22250,22250,22250,22250,0
|
|
20241112,152800,1741154050,22250,22250,22250,22250,0
|
|
20241112,152700,1741154050,22250,22250,22250,22250,0
|
|
20241112,152600,1741154050,22250,22250,22250,22250,0
|
|
20241112,152500,1741154050,22250,22250,22250,22250,0
|
|
20241112,152400,1741154050,22250,22250,22250,22250,0
|
|
20241112,152300,1741154050,22250,22250,22250,22250,0
|
|
20241112,152200,1741154050,22250,22250,22250,22250,0
|
|
20241112,152100,1741154050,22250,22250,22250,22250,0
|
|
20241112,152000,1741154050,22250,22250,22250,22250,0
|
|
20241112,151900,1741154050,22250,22250,22300,22250,503
|
|
20241112,151800,1729959900,22250,22250,22250,22250,195
|
|
20241112,151700,1725621150,22250,22200,22250,22200,44
|
|
20241112,151600,1724642550,22200,22250,22250,22200,29
|
|
20241112,151500,1723997800,22300,22250,22300,22200,217
|
|
20241112,151400,1719171650,22200,22200,22250,22200,24
|
|
20241112,151300,1718638100,22200,22250,22250,22200,110
|
|
20241112,151200,1716192000,22250,22250,22300,22200,90
|
|
20241112,151100,1714189700,22250,22200,22250,22200,282
|
|
20241112,151000,1707915550,22200,22200,22250,22200,100
|
|
20241112,150900,1705695500,22200,22250,22250,22200,109
|
|
20241112,150800,1703272550,22200,22150,22250,22150,259
|
|
20241112,150700,1697517750,22150,22200,22250,22150,1560
|
|
20241112,150600,1662917600,22200,22200,22200,22150,1394
|
|
20241112,150500,1631971250,22250,22250,22300,22250,418
|
|
20241112,150400,1622670450,22250,22150,22250,22150,1057
|
|
20241112,150300,1599252400,22150,22300,22300,22150,2210
|
|
20241112,150200,1550188350,22300,22200,22300,22200,492
|
|
20241112,150100,1539217000,22200,22300,22300,22200,1008
|
|
20241112,150000,1516788950,22350,22350,22350,22250,16
|
|
20241112,145900,1516432250,22200,22250,22300,22200,193
|
|
20241112,145800,1512139400,22350,22300,22350,22200,1516
|
|
20241112,145700,1478397450,22350,22350,22400,22350,77
|
|
20241112,145600,1476674450,22300,22350,22350,22300,212
|
|
20241112,145500,1471937000,22350,22400,22400,22350,15
|
|
20241112,145400,1471601650,22350,22350,22350,22350,3
|
|
20241112,145300,1471534600,22400,22400,22450,22350,29
|
|
20241112,145200,1470885700,22400,22350,22400,22350,122
|
|
20241112,145100,1468156550,22400,22350,22400,22300,1109
|
|
20241112,145000,1443403400,22350,22400,22400,22350,27
|
|
20241112,144900,1442799900,22450,22400,22450,22400,76
|
|
20241112,144800,1441097450,22400,22400,22400,22400,17
|
|
20241112,144700,1440716650,22400,22400,22400,22400,14
|
|
20241112,144600,1440403050,22400,22400,22400,22400,1
|
|
20241112,144500,1440380650,22400,22450,22450,22400,60
|
|
20241112,144400,1439033950,22450,22450,22450,22450,14
|
|
20241112,144300,1438719650,22450,22450,22450,22400,64
|
|
20241112,144200,1437282950,22400,22400,22500,22400,77
|
|
20241112,144100,1435558050,22400,22400,22450,22400,26
|
|
20241112,144000,1434974650,22350,22350,22350,22350,17
|
|
20241112,143900,1434594700,22350,22450,22450,22350,204
|
|
20241112,143800,1430015000,22350,22350,22350,22350,75
|
|
20241112,143700,1428338750,22400,22300,22550,22300,520
|
|
20241112,143600,1416642000,22350,22300,22350,22300,4
|
|
20241112,143500,1416552650,22300,22300,22350,22300,149
|
|
20241112,143400,1413229850,22300,22350,22400,22300,75
|
|
20241112,143300,1411554100,22400,22450,22450,22400,2
|
|
20241112,143200,1411509250,22400,22300,22500,22300,9
|
|
20241112,143100,1411307900,22350,22350,22350,22350,218
|
|
20241112,143000,1406435600,22400,22400,22400,22350,17
|
|
20241112,142900,1406055550,22350,22350,22400,22350,80
|
|
20241112,142800,1404264000,22400,22400,22400,22400,111
|
|
20241112,142700,1401777600,22400,22450,22450,22400,10
|
|
20241112,142600,1401553550,22400,22400,22450,22400,9
|
|
20241112,142500,1401351800,22500,22450,22550,22400,15
|
|
20241112,142400,1401015000,22550,22400,22550,22400,6
|
|
20241112,142300,1400880450,22400,22500,22500,22400,387
|
|
20241112,142200,1392196600,22550,22500,22550,22500,179
|
|
20241112,142100,1388167900,22600,22350,22600,22350,845
|
|
20241112,142000,1369141150,22350,22350,22350,22350,9
|
|
20241112,141900,1368940000,22350,22350,22400,22350,10
|
|
20241112,141800,1368716400,22350,22400,22400,22350,15
|
|
20241112,141700,1368381000,22400,22400,22400,22400,82
|
|
20241112,141600,1366544200,22400,22400,22450,22400,9
|
|
20241112,141500,1366342550,22400,22400,22400,22400,17
|
|
20241112,141400,1365961750,22350,22350,22500,22350,99
|
|
20241112,141300,1363746750,22350,22450,22500,22350,143
|
|
20241112,141200,1360537000,22450,22400,22500,22300,1655
|
|
20241112,141100,1323576650,22400,22400,22450,22400,124
|
|
20241112,141000,1320796850,22400,22400,22450,22350,14
|
|
20241112,140900,1320483250,22400,22350,22400,22350,25
|
|
20241112,140800,1319924450,22450,22350,22450,22350,13
|
|
20241112,140700,1319632900,22350,22400,22400,22350,125
|
|
20241112,140600,1316836650,22450,22400,22450,22400,53
|
|
20241112,140500,1315647500,22400,22400,22400,22400,78
|
|
20241112,140400,1313900300,22400,22400,22400,22400,10
|
|
20241112,140300,1313676300,22450,22350,22450,22350,9
|
|
20241112,140200,1313475050,22350,22400,22450,22350,678
|
|
20241112,140100,1298283300,22400,22400,22400,22400,2
|
|
20241112,140000,1298238500,22400,22400,22400,22400,82
|
|
20241112,135900,1296401700,22400,22450,22450,22400,36
|
|
20241112,135800,1295594550,22400,22400,22450,22400,12
|
|
20241112,135700,1295325500,22400,22400,22450,22400,77
|
|
20241112,135600,1293597850,22450,22400,22450,22400,15
|
|
20241112,135500,1293261800,22400,22400,22400,22400,56
|
|
20241112,135400,1292007400,22400,22400,22400,22400,157
|
|
20241112,135300,1288490600,22400,22400,22400,22400,89
|
|
20241112,135200,1286497000,22400,22400,22400,22400,19
|
|
20241112,135100,1286071400,22400,22400,22400,22400,2
|
|
20241112,135000,1286026600,22450,22400,22500,22400,241
|
|
20241112,134900,1280624250,22400,22400,22450,22400,13
|
|
20241112,134800,1280332950,22400,22400,22400,22400,1
|
|
20241112,134700,1280310550,22400,22450,22450,22400,12
|
|
20241112,134600,1280041400,22400,22450,22450,22400,92
|
|
20241112,134500,1277980400,22400,22400,22400,22400,4
|
|
20241112,134400,1277890800,22400,22500,22500,22400,13
|
|
20241112,134300,1277599450,22450,22450,22450,22400,89
|
|
20241112,134200,1275601950,22450,22450,22450,22450,225
|
|
20241112,134100,1270550700,22450,22450,22450,22450,13
|
|
20241112,134000,1270258850,22450,22450,22450,22450,47
|
|
20241112,133900,1269203700,22450,22450,22450,22450,86
|
|
20241112,133800,1267273000,22450,22450,22500,22450,11
|
|
20241112,133700,1267025850,22450,22450,22450,22450,17
|
|
20241112,133600,1266644200,22450,22450,22500,22450,82
|
|
20241112,133500,1264803250,22500,22500,22500,22500,624
|
|
20241112,133400,1250763250,22500,22500,22550,22500,26
|
|
20241112,133300,1250178100,22600,22500,22600,22500,76
|
|
20241112,133200,1248468000,22500,22450,22500,22450,14
|
|
20241112,133100,1248153200,22500,22350,22500,22350,1802
|
|
20241112,133000,1207696150,22400,22400,22450,22400,792
|
|
20241112,132900,1189955300,22450,22500,22500,22400,668
|
|
20241112,132800,1174957700,22500,22500,22500,22500,104
|
|
20241112,132700,1172617700,22500,22500,22500,22500,16
|
|
20241112,132600,1172257700,22500,22500,22500,22500,161
|
|
20241112,132500,1168635200,22500,22500,22500,22500,1
|
|
20241112,132400,1168612700,22500,22500,22500,22500,153
|
|
20241112,132300,1165170200,22550,22500,22550,22500,8
|
|
20241112,132200,1164990150,22500,22500,22500,22500,77
|
|
20241112,132100,1163257650,22500,22500,22500,22500,25
|
|
20241112,132000,1162695150,22500,22500,22500,22500,5
|
|
20241112,131900,1162582650,22500,22500,22550,22500,91
|
|
20241112,131800,1160534750,22500,22500,22500,22500,14
|
|
20241112,131700,1160219750,22500,22500,22500,22500,7
|
|
20241112,131600,1160062250,22500,22500,22500,22500,9
|
|
20241112,131500,1159859750,22500,22450,22550,22450,29
|
|
20241112,131400,1159208100,22500,22500,22550,22450,10
|
|
20241112,131300,1158983150,22450,22500,22500,22450,594
|
|
20241112,131200,1145618250,22500,22500,22550,22500,117
|
|
20241112,131100,1142985250,22550,22550,22600,22500,65
|
|
20241112,131000,1141519500,22550,22550,22550,22550,8
|
|
20241112,130900,1141339100,22550,22550,22600,22550,11
|
|
20241112,130800,1141091000,22550,22550,22600,22550,90
|
|
20241112,130700,1139061450,22550,22550,22550,22550,8
|
|
20241112,130600,1138881050,22550,22600,22600,22550,8
|
|
20241112,130500,1138700600,22550,22550,22550,22550,477
|
|
20241112,130400,1127944250,22550,22550,22550,22550,7
|
|
20241112,130300,1127786400,22600,22600,22600,22600,20
|
|
20241112,130200,1127334400,22600,22550,22600,22550,12
|
|
20241112,130100,1127063750,22600,22600,22600,22600,193
|
|
20241112,130000,1122701950,22600,22600,22600,22600,1
|
|
20241112,125900,1122679350,22550,22550,22550,22550,17
|
|
20241112,125800,1122296000,22600,22600,22600,22600,1
|
|
20241112,125700,1122273400,22550,22550,22550,22550,0
|
|
20241112,125600,1122273400,22550,22550,22550,22550,21
|
|
20241112,125500,1121799850,22600,22550,22600,22550,59
|
|
20241112,125400,1120469350,22550,22550,22600,22550,9
|
|
20241112,125300,1120266350,22550,22550,22550,22500,1693
|
|
20241112,125200,1082089600,22550,22550,22550,22550,10
|
|
20241112,125100,1081864100,22600,22650,22650,22600,4
|
|
20241112,125000,1081773650,22600,22600,22600,22600,107
|
|
20241112,124900,1079355450,22600,22600,22600,22600,13
|
|
20241112,124800,1079061650,22600,22650,22650,22600,7
|
|
20241112,124700,1078903400,22600,22600,22600,22600,72
|
|
20241112,124600,1077276200,22600,22600,22600,22600,16
|
|
20241112,124500,1076914600,22650,22650,22650,22650,0
|
|
20241112,124400,1076914600,22650,22650,22650,22650,12
|
|
20241112,124300,1076642800,22650,22700,22700,22650,223
|
|
20241112,124200,1071591800,22650,22650,22650,22650,0
|
|
20241112,124100,1071591800,22650,22650,22650,22650,79
|
|
20241112,124000,1069802450,22650,22650,22650,22650,9
|
|
20241112,123900,1069598600,22650,22650,22650,22650,0
|
|
20241112,123800,1069598600,22650,22650,22650,22650,7
|
|
20241112,123700,1069440050,22650,22650,22650,22650,87
|
|
20241112,123600,1067469500,22650,22650,22650,22650,7
|
|
20241112,123500,1067310950,22700,22700,22700,22700,0
|
|
20241112,123400,1067310950,22700,22600,22700,22600,73
|
|
20241112,123300,1065661050,22600,22650,22650,22600,14
|
|
20241112,123200,1065344300,22700,22650,22700,22650,2
|
|
20241112,123100,1065298950,22600,22600,22600,22600,207
|
|
20241112,123000,1060620750,22600,22600,22600,22600,156
|
|
20241112,122900,1057095150,22600,22600,22600,22600,0
|
|
20241112,122800,1057095150,22600,22650,22650,22600,7
|
|
20241112,122700,1056936900,22600,22600,22600,22600,124
|
|
20241112,122600,1054134500,22600,22600,22600,22600,7
|
|
20241112,122500,1053976300,22600,22600,22600,22600,20
|
|
20241112,122400,1053524300,22600,22600,22600,22600,11
|
|
20241112,122300,1053275700,22650,22650,22650,22600,85
|
|
20241112,122200,1051354450,22600,22600,22600,22600,0
|
|
20241112,122100,1051354450,22600,22600,22600,22600,10
|
|
20241112,122000,1051128450,22600,22600,22600,22600,80
|
|
20241112,121900,1049320450,22650,22650,22650,22650,11
|
|
20241112,121800,1049071300,22600,22600,22600,22600,20
|
|
20241112,121700,1048619300,22650,22650,22650,22650,0
|
|
20241112,121600,1048619300,22650,22650,22650,22650,21
|
|
20241112,121500,1048143650,22650,22700,22700,22650,8
|
|
20241112,121400,1047962400,22650,22650,22650,22650,8
|
|
20241112,121300,1047781200,22700,22650,22700,22650,83
|
|
20241112,121200,1045901200,22650,22650,22650,22650,0
|
|
20241112,121100,1045901200,22650,22650,22650,22650,12
|
|
20241112,121000,1045629400,22650,22650,22650,22650,7
|
|
20241112,120900,1045470850,22700,22700,22700,22700,0
|
|
20241112,120800,1045470850,22700,22700,22700,22700,55
|
|
20241112,120700,1044222350,22650,22650,22650,22650,0
|
|
20241112,120600,1044222350,22650,22650,22650,22650,77
|
|
20241112,120500,1042478300,22650,22600,22650,22600,18
|
|
20241112,120400,1042071450,22650,22650,22650,22650,0
|
|
20241112,120300,1042071450,22650,22650,22650,22650,7
|
|
20241112,120200,1041912900,22650,22650,22650,22650,83
|
|
20241112,120100,1040032950,22650,22650,22650,22650,0
|
|
20241112,120000,1040032950,22650,22650,22650,22650,0
|
|
20241112,115900,1040032950,22650,22650,22650,22650,84
|
|
20241112,115800,1038130350,22700,22700,22700,22700,22
|
|
20241112,115700,1037630950,22750,22750,22750,22750,0
|
|
20241112,115600,1037630950,22750,22700,22750,22700,88
|
|
20241112,115500,1035632800,22700,22750,22750,22700,82
|
|
20241112,115400,1033768100,22750,22700,22750,22700,8
|
|
20241112,115300,1033586450,22650,22650,22650,22650,0
|
|
20241112,115200,1033586450,22650,22700,22700,22650,156
|
|
20241112,115100,1030045800,22700,22650,22700,22650,366
|
|
20241112,115000,1021740400,22600,22600,22600,22600,28
|
|
20241112,114900,1021107600,22600,22600,22600,22600,82
|
|
20241112,114800,1019254400,22600,22600,22600,22600,7
|
|
20241112,114700,1019096200,22650,22650,22650,22650,0
|
|
20241112,114600,1019096200,22650,22650,22650,22600,37
|
|
20241112,114500,1018258800,22600,22600,22600,22600,72
|
|
20241112,114400,1016631600,22650,22650,22650,22650,105
|
|
20241112,114300,1014253350,22650,22600,22650,22600,9
|
|
20241112,114200,1014049900,22600,22650,22650,22600,45
|
|
20241112,114100,1013030950,22650,22650,22650,22650,50
|
|
20241112,114000,1011898450,22650,22650,22650,22650,7
|
|
20241112,113900,1011739900,22650,22650,22650,22650,15
|
|
20241112,113800,1011400150,22650,22650,22650,22650,68
|
|
20241112,113700,1009859950,22650,22650,22650,22650,12
|
|
20241112,113600,1009588150,22650,22700,22700,22650,12
|
|
20241112,113500,1009316300,22650,22650,22650,22650,369
|
|
20241112,113400,1000958450,22700,22700,22700,22700,1
|
|
20241112,113300,1000935750,22650,22650,22650,22650,11
|
|
20241112,113200,1000686600,22700,22700,22700,22700,25
|
|
20241112,113100,1000119100,22700,22750,22750,22700,73
|
|
20241112,113000,998461950,22700,22700,22750,22700,20
|
|
20241112,112900,998007800,22700,22700,22700,22700,0
|
|
20241112,112800,998007800,22700,22700,22700,22700,72
|
|
20241112,112700,996373400,22700,22700,22700,22700,72
|
|
20241112,112600,994739000,22700,22700,22700,22700,88
|
|
20241112,112500,992741400,22700,22650,22700,22650,13
|
|
20241112,112400,992446900,22700,22700,22700,22700,128
|
|
20241112,112300,989541300,22750,22750,22750,22750,0
|
|
20241112,112200,989541300,22750,22750,22750,22750,77
|
|
20241112,112100,987789550,22800,22800,22800,22800,1
|
|
20241112,112000,987766750,22750,22750,22750,22750,12
|
|
20241112,111900,987493750,22850,22800,22850,22800,4
|
|
20241112,111800,987402500,22750,22750,22750,22750,0
|
|
20241112,111700,987402500,22750,22800,22850,22750,290
|
|
20241112,111600,980802350,22800,22800,22800,22800,0
|
|
20241112,111500,980802350,22800,22800,22800,22800,5
|
|
20241112,111400,980688350,22750,22800,22850,22750,90
|
|
20241112,111300,978640300,22800,22800,22800,22800,0
|
|
20241112,111200,978640300,22800,22750,22800,22750,11
|
|
20241112,111100,978389850,22850,22800,22850,22750,168
|
|
20241112,111000,974559900,22800,22800,22800,22800,0
|
|
20241112,110900,974559900,22800,22800,22800,22800,12
|
|
20241112,110800,974286300,22800,22800,22800,22800,25
|
|
20241112,110700,973716300,22850,22800,22850,22800,80
|
|
20241112,110600,971892250,22850,22850,22850,22850,1
|
|
20241112,110500,971869400,22800,22800,22800,22800,9
|
|
20241112,110400,971664200,22800,22800,22800,22800,53
|
|
20241112,110300,970455800,22850,22850,22850,22850,0
|
|
20241112,110200,970455800,22850,22800,22850,22800,12
|
|
20241112,110100,970181950,22800,22800,22800,22800,13
|
|
20241112,110000,969885550,22850,22850,22850,22850,0
|
|
20241112,105900,969885550,22850,22850,22850,22850,71
|
|
20241112,105800,968263200,22800,22850,22850,22800,9
|
|
20241112,105700,968057950,22800,22850,22850,22800,82
|
|
20241112,105600,966188200,22850,22800,22850,22800,6
|
|
20241112,105500,966051250,22800,22850,22850,22800,16
|
|
20241112,105400,965686300,22900,22850,22900,22850,154
|
|
20241112,105300,962167300,22850,22750,22850,22750,76
|
|
20241112,105200,960437950,22750,22850,22850,22750,371
|
|
20241112,105100,951986100,22900,22900,22900,22900,3
|
|
20241112,105000,951917400,22850,22850,22850,22850,98
|
|
20241112,104900,949678100,22850,22900,22900,22850,116
|
|
20241112,104800,947027350,22900,22900,22900,22900,53
|
|
20241112,104700,945813650,22900,22950,22950,22900,689
|
|
20241112,104600,930035150,23000,22950,23000,22950,155
|
|
20241112,104500,926477750,22900,22900,22900,22900,42
|
|
20241112,104400,925515950,22900,22950,22950,22900,9
|
|
20241112,104300,925309750,22950,22850,22950,22850,2752
|
|
20241112,104200,862276950,22850,22850,22850,22850,18
|
|
20241112,104100,861865650,22900,22900,22900,22900,4
|
|
20241112,104000,861774050,22850,22850,22850,22800,432
|
|
20241112,103900,851902900,22850,22850,22850,22800,94
|
|
20241112,103800,849759450,22800,22800,22800,22800,0
|
|
20241112,103700,849759450,22800,22850,22850,22800,209
|
|
20241112,103600,844984000,22850,22700,22850,22700,1636
|
|
20241112,103500,807764400,22700,22700,22700,22700,532
|
|
20241112,103400,795688000,22650,22650,22650,22650,195
|
|
20241112,103300,791271250,22650,22600,22650,22600,14
|
|
20241112,103200,790954600,22600,22650,22650,22600,252
|
|
20241112,103100,785250400,22650,22650,22650,22650,7
|
|
20241112,103000,785091850,22700,22650,22700,22650,141
|
|
20241112,102900,781893200,22650,22650,22650,22650,157
|
|
20241112,102800,778337150,22700,22650,22700,22650,9
|
|
20241112,102700,778133100,22650,22650,22650,22650,1
|
|
20241112,102600,778110450,22600,22650,22650,22600,397
|
|
20241112,102500,769119750,22700,22700,22700,22700,5
|
|
20241112,102400,769006250,22700,22650,22700,22650,8
|
|
20241112,102300,768825000,22650,22700,22700,22650,19
|
|
20241112,102200,768394250,22600,22650,22700,22600,275
|
|
20241112,102100,762165500,22600,22650,22650,22600,78
|
|
20241112,102000,760399150,22550,22600,22600,22550,292
|
|
20241112,101900,753809950,22650,22700,22700,22650,942
|
|
20241112,101800,732468650,22700,22700,22700,22700,0
|
|
20241112,101700,732468650,22700,22650,22700,22650,12
|
|
20241112,101600,732196800,22650,22650,22650,22650,7
|
|
20241112,101500,732038250,22700,22700,22700,22700,161
|
|
20241112,101400,728383550,22650,22700,22700,22650,23
|
|
20241112,101300,727862250,22700,22700,22700,22700,0
|
|
20241112,101200,727862250,22700,22700,22700,22700,0
|
|
20241112,101100,727862250,22700,22650,22700,22650,219
|
|
20241112,101000,722901850,22700,22650,22700,22650,42
|
|
20241112,100900,721948700,22650,22650,22700,22650,42
|
|
20241112,100800,720997300,22650,22650,22700,22650,118
|
|
20241112,100700,718323550,22650,22700,22700,22650,11
|
|
20241112,100600,718074350,22700,22700,22700,22650,840
|
|
20241112,100500,699006700,22700,22600,22700,22600,208
|
|
20241112,100400,694292400,22600,22650,22650,22600,25
|
|
20241112,100300,693727050,22700,22650,22700,22650,540
|
|
20241112,100200,681496000,22650,22650,22650,22650,1
|
|
20241112,100100,681473350,22450,22550,22650,22400,1324
|
|
20241112,100000,651681600,22600,22650,22650,22600,135
|
|
20241112,095900,648630150,22700,22650,22700,22650,18
|
|
20241112,095800,648222400,22600,22700,22700,22550,891
|
|
20241112,095700,628129500,22700,22550,22700,22500,1535
|
|
20241112,095600,593347850,22600,22650,22650,22600,9
|
|
20241112,095500,593144400,22600,22600,22600,22600,8
|
|
20241112,095400,592963600,22650,22650,22650,22650,10
|
|
20241112,095300,592737100,22650,22650,22650,22650,1
|
|
20241112,095200,592714450,22550,22500,22550,22500,17
|
|
20241112,095100,592331700,22500,22650,22650,22400,10527
|
|
20241112,095000,355262900,22700,22750,22750,22700,749
|
|
20241112,094900,338260350,22750,22800,22850,22750,145
|
|
20241112,094800,334960500,22750,22750,22750,22750,9
|
|
20241112,094700,334755750,22800,22800,22850,22800,129
|
|
20241112,094600,331812000,22800,22800,22800,22800,63
|
|
20241112,094500,330375600,22800,22800,22800,22800,88
|
|
20241112,094400,328369200,22850,22850,22850,22800,231
|
|
20241112,094300,323101950,22850,22850,22850,22850,0
|
|
20241112,094200,323101950,22850,22900,22900,22850,40
|
|
20241112,094100,322187900,22850,22850,22850,22850,0
|
|
20241112,094000,322187900,22850,22800,22850,22800,1011
|
|
20241112,093900,299086600,22800,22800,22800,22800,139
|
|
20241112,093800,295917400,22800,22800,22800,22800,22
|
|
20241112,093700,295415800,22800,22800,22800,22800,1
|
|
20241112,093600,295393000,22900,22800,22900,22800,374
|
|
20241112,093500,286847600,22800,22800,22800,22800,130
|
|
20241112,093400,283883600,22800,22750,22800,22700,135
|
|
20241112,093300,280815800,22800,22800,22800,22800,1
|
|
20241112,093200,280793000,22750,22850,22900,22750,282
|
|
20241112,093100,274377150,22800,22800,22800,22800,110
|
|
20241112,093000,271869150,22850,22850,22850,22850,500
|
|
20241112,092900,260444150,22850,22850,22850,22850,108
|
|
20241112,092800,257976350,22900,22800,22900,22800,2963
|
|
20241112,092700,190330250,22850,22750,22850,22750,226
|
|
20241112,092600,185188650,22750,22800,22800,22750,7
|
|
20241112,092500,185029350,22800,22800,22800,22800,185
|
|
20241112,092400,180811350,22800,22850,22850,22800,53
|
|
20241112,092300,179602800,22850,22850,22850,22850,0
|
|
20241112,092200,179602800,22850,22800,22850,22800,426
|
|
20241112,092100,169884150,22900,22900,22900,22750,159
|
|
20241112,092000,166255700,22900,22900,22900,22750,1646
|
|
20241112,091900,128719350,22900,22900,22900,22900,0
|
|
20241112,091800,128719350,22900,22950,22950,22900,280
|
|
20241112,091700,122303350,22950,22950,22950,22950,0
|
|
20241112,091600,122303350,22950,22950,22950,22950,58
|
|
20241112,091500,120972250,22900,22800,22900,22800,128
|
|
20241112,091400,118053050,22800,22850,22850,22800,70
|
|
20241112,091300,116456600,22950,22950,22950,22950,1
|
|
20241112,091200,116433650,22800,22900,22950,22800,216
|
|
20241112,091100,111507700,22800,22850,22850,22800,134
|
|
20241112,091000,108447500,22850,22800,22850,22800,490
|
|
20241112,090900,97251850,22800,22750,22850,22600,576
|
|
20241112,090800,84188400,22750,22800,22800,22750,306
|
|
20241112,090700,77224950,22700,22850,22900,22600,1692
|
|
20241112,090600,38696950,22850,22950,22950,22850,429
|
|
20241112,090500,28874750,23000,23000,23000,23000,1
|
|
20241112,090400,28851750,23000,23100,23100,23000,2
|
|
20241112,090300,28805650,23050,22950,23050,22900,207
|
|
20241112,090200,24048450,23200,23250,23250,22800,1005
|
|
20241112,090100,1044400,23200,23200,23200,23200,26
|
|
20241112,090000,441200,23250,23200,23250,23200,19
|