678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241113,201500,1346868500,21550,21550,21550,21550,639
|
|
20241113,201400,1346868500,21550,21550,21550,21550,0
|
|
20241113,201300,1346868500,21550,21550,21550,21550,0
|
|
20241113,201200,1346868500,21550,21550,21550,21550,0
|
|
20241113,201100,1346868500,21550,21550,21550,21550,0
|
|
20241113,201000,1346868500,21550,21550,21550,21550,0
|
|
20241113,200900,1346868500,21550,21550,21550,21550,0
|
|
20241113,200800,1346868500,21550,21550,21550,21550,0
|
|
20241113,200700,1346868500,21550,21550,21550,21550,0
|
|
20241113,200600,1346868500,21550,21550,21550,21550,0
|
|
20241113,200500,1346868500,21550,21550,21550,21550,0
|
|
20241113,200400,1346868500,21550,21550,21550,21550,0
|
|
20241113,200300,1346868500,21550,21550,21550,21550,0
|
|
20241113,200200,1346868500,21550,21550,21550,21550,0
|
|
20241113,200100,1346868500,21550,21550,21550,21550,0
|
|
20241113,200000,1346868500,21550,21550,21550,21550,0
|
|
20241113,195900,1346868500,21550,21550,21550,21550,0
|
|
20241113,195800,1346868500,21550,21550,21550,21550,0
|
|
20241113,195700,1346868500,21550,21550,21550,21550,0
|
|
20241113,195600,1346868500,21550,21550,21550,21550,0
|
|
20241113,195500,1346868500,21550,21550,21550,21550,0
|
|
20241113,195400,1346868500,21550,21550,21550,21550,0
|
|
20241113,195300,1346868500,21550,21550,21550,21550,0
|
|
20241113,195200,1346868500,21550,21550,21550,21550,0
|
|
20241113,195100,1346868500,21550,21550,21550,21550,0
|
|
20241113,195000,1346868500,21550,21550,21550,21550,0
|
|
20241113,194900,1346868500,21550,21550,21550,21550,0
|
|
20241113,194800,1346868500,21550,21550,21550,21550,0
|
|
20241113,194700,1346868500,21550,21550,21550,21550,0
|
|
20241113,194600,1346868500,21550,21550,21550,21550,0
|
|
20241113,194500,1346868500,21550,21550,21550,21550,639
|
|
20241113,194400,1346868500,21550,21550,21550,21550,0
|
|
20241113,194300,1346868500,21550,21550,21550,21550,0
|
|
20241113,194200,1346868500,21550,21550,21550,21550,0
|
|
20241113,194100,1346868500,21550,21550,21550,21550,0
|
|
20241113,194000,1346868500,21550,21550,21550,21550,0
|
|
20241113,193900,1346868500,21550,21550,21550,21550,0
|
|
20241113,193800,1346868500,21550,21550,21550,21550,0
|
|
20241113,193700,1346868500,21550,21550,21550,21550,0
|
|
20241113,193600,1346868500,21550,21550,21550,21550,0
|
|
20241113,193500,1346868500,21550,21550,21550,21550,0
|
|
20241113,193400,1346868500,21550,21550,21550,21550,0
|
|
20241113,193300,1346868500,21550,21550,21550,21550,0
|
|
20241113,193200,1346868500,21550,21550,21550,21550,0
|
|
20241113,193100,1346868500,21550,21550,21550,21550,0
|
|
20241113,193000,1346868500,21550,21550,21550,21550,0
|
|
20241113,192900,1346868500,21550,21550,21550,21550,0
|
|
20241113,192800,1346868500,21550,21550,21550,21550,0
|
|
20241113,192700,1346868500,21550,21550,21550,21550,0
|
|
20241113,192600,1346868500,21550,21550,21550,21550,0
|
|
20241113,192500,1346868500,21550,21550,21550,21550,0
|
|
20241113,192400,1346868500,21550,21550,21550,21550,0
|
|
20241113,192300,1346868500,21550,21550,21550,21550,0
|
|
20241113,192200,1346868500,21550,21550,21550,21550,0
|
|
20241113,192100,1346868500,21550,21550,21550,21550,0
|
|
20241113,192000,1346868500,21550,21550,21550,21550,0
|
|
20241113,191900,1346868500,21550,21550,21550,21550,0
|
|
20241113,191800,1346868500,21550,21550,21550,21550,0
|
|
20241113,191700,1346868500,21550,21550,21550,21550,0
|
|
20241113,191600,1346868500,21550,21550,21550,21550,0
|
|
20241113,191500,1346868500,21550,21550,21550,21550,639
|
|
20241113,191400,1346868500,21550,21550,21550,21550,0
|
|
20241113,191300,1346868500,21550,21550,21550,21550,0
|
|
20241113,191200,1346868500,21550,21550,21550,21550,0
|
|
20241113,191100,1346868500,21550,21550,21550,21550,0
|
|
20241113,191000,1346868500,21550,21550,21550,21550,0
|
|
20241113,190900,1346868500,21550,21550,21550,21550,0
|
|
20241113,190800,1346868500,21550,21550,21550,21550,0
|
|
20241113,190700,1346868500,21550,21550,21550,21550,0
|
|
20241113,190600,1346868500,21550,21550,21550,21550,0
|
|
20241113,190500,1346868500,21550,21550,21550,21550,0
|
|
20241113,190400,1346868500,21550,21550,21550,21550,0
|
|
20241113,190300,1346868500,21550,21550,21550,21550,0
|
|
20241113,190200,1346868500,21550,21550,21550,21550,0
|
|
20241113,190100,1346868500,21550,21550,21550,21550,0
|
|
20241113,190000,1346868500,21550,21550,21550,21550,0
|
|
20241113,185900,1346868500,21550,21550,21550,21550,0
|
|
20241113,185800,1346868500,21550,21550,21550,21550,0
|
|
20241113,185700,1346868500,21550,21550,21550,21550,0
|
|
20241113,185600,1346868500,21550,21550,21550,21550,0
|
|
20241113,185500,1346868500,21550,21550,21550,21550,0
|
|
20241113,185400,1346868500,21550,21550,21550,21550,0
|
|
20241113,185300,1346868500,21550,21550,21550,21550,0
|
|
20241113,185200,1346868500,21550,21550,21550,21550,0
|
|
20241113,185100,1346868500,21550,21550,21550,21550,0
|
|
20241113,185000,1346868500,21550,21550,21550,21550,0
|
|
20241113,184900,1346868500,21550,21550,21550,21550,0
|
|
20241113,184800,1346868500,21550,21550,21550,21550,0
|
|
20241113,184700,1346868500,21550,21550,21550,21550,0
|
|
20241113,184600,1346868500,21550,21550,21550,21550,0
|
|
20241113,184500,1346868500,21550,21550,21550,21550,639
|
|
20241113,184400,1346868500,21550,21550,21550,21550,0
|
|
20241113,184300,1346868500,21550,21550,21550,21550,0
|
|
20241113,184200,1346868500,21550,21550,21550,21550,0
|
|
20241113,184100,1346868500,21550,21550,21550,21550,0
|
|
20241113,184000,1346868500,21550,21550,21550,21550,0
|
|
20241113,183900,1346868500,21550,21550,21550,21550,0
|
|
20241113,183800,1346868500,21550,21550,21550,21550,0
|
|
20241113,183700,1346868500,21550,21550,21550,21550,0
|
|
20241113,183600,1346868500,21550,21550,21550,21550,0
|
|
20241113,183500,1346868500,21550,21550,21550,21550,0
|
|
20241113,183400,1346868500,21550,21550,21550,21550,0
|
|
20241113,183300,1346868500,21550,21550,21550,21550,0
|
|
20241113,183200,1346868500,21550,21550,21550,21550,0
|
|
20241113,183100,1346868500,21550,21550,21550,21550,0
|
|
20241113,183000,1346868500,21550,21550,21550,21550,0
|
|
20241113,182900,1346868500,21550,21550,21550,21550,0
|
|
20241113,182800,1346868500,21550,21550,21550,21550,0
|
|
20241113,182700,1346868500,21550,21550,21550,21550,0
|
|
20241113,182600,1346868500,21550,21550,21550,21550,0
|
|
20241113,182500,1346868500,21550,21550,21550,21550,0
|
|
20241113,182400,1346868500,21550,21550,21550,21550,0
|
|
20241113,182300,1346868500,21550,21550,21550,21550,0
|
|
20241113,182200,1346868500,21550,21550,21550,21550,0
|
|
20241113,182100,1346868500,21550,21550,21550,21550,0
|
|
20241113,182000,1346868500,21550,21550,21550,21550,0
|
|
20241113,181900,1346868500,21550,21550,21550,21550,0
|
|
20241113,181800,1346868500,21550,21550,21550,21550,0
|
|
20241113,181700,1346868500,21550,21550,21550,21550,0
|
|
20241113,181600,1346868500,21550,21550,21550,21550,0
|
|
20241113,181500,1346868500,21550,21550,21550,21550,639
|
|
20241113,181400,1346868500,21550,21550,21550,21550,0
|
|
20241113,181300,1346868500,21550,21550,21550,21550,0
|
|
20241113,181200,1346868500,21550,21550,21550,21550,0
|
|
20241113,181100,1346868500,21550,21550,21550,21550,0
|
|
20241113,181000,1346868500,21550,21550,21550,21550,0
|
|
20241113,180900,1346868500,21550,21550,21550,21550,0
|
|
20241113,180800,1346868500,21550,21550,21550,21550,0
|
|
20241113,180700,1346868500,21550,21550,21550,21550,0
|
|
20241113,180600,1346868500,21550,21550,21550,21550,0
|
|
20241113,180500,1346868500,21550,21550,21550,21550,0
|
|
20241113,180400,1346868500,21550,21550,21550,21550,0
|
|
20241113,180300,1346868500,21550,21550,21550,21550,0
|
|
20241113,180200,1346868500,21550,21550,21550,21550,0
|
|
20241113,180100,1346868500,21550,21550,21550,21550,0
|
|
20241113,180000,1346868500,21550,21550,21550,21550,0
|
|
20241113,175900,1346868500,21550,21550,21550,21550,0
|
|
20241113,175800,1346868500,21550,21550,21550,21550,0
|
|
20241113,175700,1346868500,21550,21550,21550,21550,0
|
|
20241113,175600,1346868500,21550,21550,21550,21550,0
|
|
20241113,175500,1346868500,21550,21550,21550,21550,0
|
|
20241113,175400,1346868500,21550,21550,21550,21550,0
|
|
20241113,175300,1346868500,21550,21550,21550,21550,0
|
|
20241113,175200,1346868500,21550,21550,21550,21550,0
|
|
20241113,175100,1346868500,21550,21550,21550,21550,0
|
|
20241113,175000,1346868500,21550,21550,21550,21550,0
|
|
20241113,174900,1346868500,21550,21550,21550,21550,0
|
|
20241113,174800,1346868500,21550,21550,21550,21550,0
|
|
20241113,174700,1346868500,21550,21550,21550,21550,0
|
|
20241113,174600,1346868500,21550,21550,21550,21550,0
|
|
20241113,174500,1346868500,21550,21550,21550,21550,639
|
|
20241113,174400,1346868500,21550,21550,21550,21550,0
|
|
20241113,174300,1346868500,21550,21550,21550,21550,0
|
|
20241113,174200,1346868500,21550,21550,21550,21550,0
|
|
20241113,174100,1346868500,21550,21550,21550,21550,0
|
|
20241113,174000,1346868500,21550,21550,21550,21550,0
|
|
20241113,173900,1346868500,21550,21550,21550,21550,0
|
|
20241113,173800,1346868500,21550,21550,21550,21550,0
|
|
20241113,173700,1346868500,21550,21550,21550,21550,0
|
|
20241113,173600,1346868500,21550,21550,21550,21550,0
|
|
20241113,173500,1346868500,21550,21550,21550,21550,0
|
|
20241113,173400,1346868500,21550,21550,21550,21550,0
|
|
20241113,173300,1346868500,21550,21550,21550,21550,0
|
|
20241113,173200,1346868500,21550,21550,21550,21550,0
|
|
20241113,173100,1346868500,21550,21550,21550,21550,0
|
|
20241113,173000,1346868500,21550,21550,21550,21550,0
|
|
20241113,172900,1346868500,21550,21550,21550,21550,0
|
|
20241113,172800,1346868500,21550,21550,21550,21550,0
|
|
20241113,172700,1346868500,21550,21550,21550,21550,0
|
|
20241113,172600,1346868500,21550,21550,21550,21550,0
|
|
20241113,172500,1346868500,21550,21550,21550,21550,0
|
|
20241113,172400,1346868500,21550,21550,21550,21550,0
|
|
20241113,172300,1346868500,21550,21550,21550,21550,0
|
|
20241113,172200,1346868500,21550,21550,21550,21550,0
|
|
20241113,172100,1346868500,21550,21550,21550,21550,0
|
|
20241113,172000,1346868500,21550,21550,21550,21550,0
|
|
20241113,171900,1346868500,21550,21550,21550,21550,0
|
|
20241113,171800,1346868500,21550,21550,21550,21550,0
|
|
20241113,171700,1346868500,21550,21550,21550,21550,0
|
|
20241113,171600,1346868500,21550,21550,21550,21550,0
|
|
20241113,171500,1346868500,21550,21550,21550,21550,639
|
|
20241113,171400,1346868500,21550,21550,21550,21550,0
|
|
20241113,171300,1346868500,21550,21550,21550,21550,0
|
|
20241113,171200,1346868500,21550,21550,21550,21550,0
|
|
20241113,171100,1346868500,21550,21550,21550,21550,0
|
|
20241113,171000,1346868500,21550,21550,21550,21550,0
|
|
20241113,170900,1346868500,21550,21550,21550,21550,0
|
|
20241113,170800,1346868500,21550,21550,21550,21550,0
|
|
20241113,170700,1346868500,21550,21550,21550,21550,0
|
|
20241113,170600,1346868500,21550,21550,21550,21550,0
|
|
20241113,170500,1346868500,21550,21550,21550,21550,0
|
|
20241113,170400,1346868500,21550,21550,21550,21550,0
|
|
20241113,170300,1346868500,21550,21550,21550,21550,0
|
|
20241113,170200,1346868500,21550,21550,21550,21550,0
|
|
20241113,170100,1346868500,21550,21550,21550,21550,0
|
|
20241113,170000,1346868500,21550,21550,21550,21550,0
|
|
20241113,165900,1346868500,21550,21550,21550,21550,0
|
|
20241113,165800,1346868500,21550,21550,21550,21550,0
|
|
20241113,165700,1346868500,21550,21550,21550,21550,0
|
|
20241113,165600,1346868500,21550,21550,21550,21550,0
|
|
20241113,165500,1346868500,21550,21550,21550,21550,0
|
|
20241113,165400,1346868500,21550,21550,21550,21550,0
|
|
20241113,165300,1346868500,21550,21550,21550,21550,0
|
|
20241113,165200,1346868500,21550,21550,21550,21550,0
|
|
20241113,165100,1346868500,21550,21550,21550,21550,0
|
|
20241113,165000,1346868500,21550,21550,21550,21550,0
|
|
20241113,164900,1346868500,21550,21550,21550,21550,0
|
|
20241113,164800,1346868500,21550,21550,21550,21550,0
|
|
20241113,164700,1346868500,21550,21550,21550,21550,0
|
|
20241113,164600,1346868500,21550,21550,21550,21550,0
|
|
20241113,164500,1346868500,21550,21550,21550,21550,639
|
|
20241113,164400,1346868500,21550,21550,21550,21550,0
|
|
20241113,164300,1346868500,21550,21550,21550,21550,0
|
|
20241113,164200,1346868500,21550,21550,21550,21550,0
|
|
20241113,164100,1346868500,21550,21550,21550,21550,0
|
|
20241113,164000,1346868500,21550,21550,21550,21550,0
|
|
20241113,163900,1346868500,21550,21550,21550,21550,0
|
|
20241113,163800,1346868500,21550,21550,21550,21550,0
|
|
20241113,163700,1346868500,21550,21550,21550,21550,0
|
|
20241113,163600,1346868500,21550,21550,21550,21550,0
|
|
20241113,163500,1346868500,21550,21550,21550,21550,0
|
|
20241113,163400,1346868500,21550,21550,21550,21550,0
|
|
20241113,163300,1346868500,21550,21550,21550,21550,0
|
|
20241113,163200,1346868500,21550,21550,21550,21550,0
|
|
20241113,163100,1346868500,21550,21550,21550,21550,0
|
|
20241113,163000,1346868500,21550,21550,21550,21550,0
|
|
20241113,162900,1346868500,21550,21550,21550,21550,0
|
|
20241113,162800,1346868500,21550,21550,21550,21550,0
|
|
20241113,162700,1346868500,21550,21550,21550,21550,0
|
|
20241113,162600,1346868500,21550,21550,21550,21550,0
|
|
20241113,162500,1346868500,21550,21550,21550,21550,0
|
|
20241113,162400,1346868500,21550,21550,21550,21550,0
|
|
20241113,162300,1346868500,21550,21550,21550,21550,0
|
|
20241113,162200,1346868500,21550,21550,21550,21550,0
|
|
20241113,162100,1346868500,21550,21550,21550,21550,0
|
|
20241113,162000,1346868500,21550,21550,21550,21550,0
|
|
20241113,161900,1346868500,21550,21550,21550,21550,0
|
|
20241113,161800,1346868500,21550,21550,21550,21550,0
|
|
20241113,161700,1346868500,21550,21550,21550,21550,0
|
|
20241113,161600,1346868500,21550,21550,21550,21550,0
|
|
20241113,161500,1346868500,21550,21550,21550,21550,639
|
|
20241113,161400,1346868500,21550,21550,21550,21550,0
|
|
20241113,161300,1346868500,21550,21550,21550,21550,0
|
|
20241113,161200,1346868500,21550,21550,21550,21550,0
|
|
20241113,161100,1346868500,21550,21550,21550,21550,0
|
|
20241113,161000,1346868500,21550,21550,21550,21550,0
|
|
20241113,160900,1346868500,21550,21550,21550,21550,0
|
|
20241113,160800,1346868500,21550,21550,21550,21550,0
|
|
20241113,160700,1346868500,21550,21550,21550,21550,0
|
|
20241113,160600,1346868500,21550,21550,21550,21550,0
|
|
20241113,160500,1346868500,21550,21550,21550,21550,0
|
|
20241113,160400,1346868500,21550,21550,21550,21550,0
|
|
20241113,160300,1346868500,21550,21550,21550,21550,0
|
|
20241113,160200,1346868500,21550,21550,21550,21550,0
|
|
20241113,160100,1346868500,21550,21550,21550,21550,0
|
|
20241113,160000,1346868500,21550,21550,21550,21550,0
|
|
20241113,155900,1346868500,21550,21550,21550,21550,0
|
|
20241113,155800,1346868500,21550,21550,21550,21550,0
|
|
20241113,155700,1346868500,21550,21550,21550,21550,0
|
|
20241113,155600,1346868500,21550,21550,21550,21550,0
|
|
20241113,155500,1346868500,21550,21550,21550,21550,0
|
|
20241113,155400,1346868500,21550,21550,21550,21550,0
|
|
20241113,155300,1346868500,21550,21550,21550,21550,0
|
|
20241113,155200,1346868500,21550,21550,21550,21550,0
|
|
20241113,155100,1346868500,21550,21550,21550,21550,0
|
|
20241113,155000,1346868500,21550,21550,21550,21550,0
|
|
20241113,154900,1346868500,21550,21550,21550,21550,0
|
|
20241113,154800,1346868500,21550,21550,21550,21550,0
|
|
20241113,154700,1346868500,21550,21550,21550,21550,0
|
|
20241113,154600,1346868500,21550,21550,21550,21550,0
|
|
20241113,154500,1346868500,21550,21550,21550,21550,639
|
|
20241113,154400,1346868500,21550,21550,21550,21550,0
|
|
20241113,154300,1346868500,21550,21550,21550,21550,0
|
|
20241113,154200,1346868500,21550,21550,21550,21550,0
|
|
20241113,154100,1346868500,21550,21550,21550,21550,0
|
|
20241113,154000,1346868500,21550,21550,21550,21550,0
|
|
20241113,153900,1346868500,21550,21550,21550,21550,0
|
|
20241113,153800,1346868500,21550,21550,21550,21550,0
|
|
20241113,153700,1346868500,21550,21550,21550,21550,0
|
|
20241113,153600,1346868500,21550,21550,21550,21550,0
|
|
20241113,153500,1346868500,21550,21550,21550,21550,0
|
|
20241113,153400,1346868500,21550,21550,21550,21550,0
|
|
20241113,153300,1346868500,21550,21550,21550,21550,0
|
|
20241113,153200,1346868500,21550,21550,21550,21550,0
|
|
20241113,153100,1346868500,21550,21550,21550,21550,0
|
|
20241113,153000,1346868500,21550,21550,21550,21550,639
|
|
20241113,152900,1333098050,21550,21550,21550,21550,0
|
|
20241113,152800,1333098050,21550,21550,21550,21550,0
|
|
20241113,152700,1333098050,21550,21550,21550,21550,0
|
|
20241113,152600,1333098050,21550,21550,21550,21550,0
|
|
20241113,152500,1333098050,21550,21550,21550,21550,0
|
|
20241113,152400,1333098050,21550,21550,21550,21550,0
|
|
20241113,152300,1333098050,21550,21550,21550,21550,0
|
|
20241113,152200,1333098050,21550,21550,21550,21550,0
|
|
20241113,152100,1333098050,21550,21550,21550,21550,0
|
|
20241113,152000,1333098050,21550,21550,21550,21550,0
|
|
20241113,151900,1333098050,21550,21550,21550,21500,91
|
|
20241113,151800,1331139500,21500,21550,21550,21500,11
|
|
20241113,151700,1330902950,21500,21550,21550,21500,28
|
|
20241113,151600,1330299750,21550,21550,21550,21550,24
|
|
20241113,151500,1329782550,21500,21500,21550,21500,20
|
|
20241113,151400,1329352100,21550,21550,21550,21550,0
|
|
20241113,151300,1329352100,21550,21500,21550,21500,2
|
|
20241113,151200,1329309050,21550,21500,21550,21500,2
|
|
20241113,151100,1329266000,21500,21500,21500,21500,1
|
|
20241113,151000,1329244500,21550,21500,21550,21500,113
|
|
20241113,150900,1326809450,21500,21500,21500,21500,1
|
|
20241113,150800,1326787950,21550,21500,21550,21500,2
|
|
20241113,150700,1326744900,21500,21550,21550,21500,4
|
|
20241113,150600,1326658800,21500,21550,21550,21500,2
|
|
20241113,150500,1326615750,21500,21500,21500,21500,117
|
|
20241113,150400,1324100250,21550,21550,21550,21450,35
|
|
20241113,150300,1323349100,21550,21400,21550,21400,523
|
|
20241113,150200,1312111900,21400,21450,21450,21400,83
|
|
20241113,150100,1310333950,21400,21400,21450,21400,388
|
|
20241113,150000,1302026900,21400,21400,21400,21400,0
|
|
20241113,145900,1302026900,21400,21400,21400,21400,1
|
|
20241113,145800,1302005500,21400,21400,21400,21400,0
|
|
20241113,145700,1302005500,21400,21500,21500,21400,2
|
|
20241113,145600,1301962600,21400,21400,21500,21400,308
|
|
20241113,145500,1295371300,21400,21400,21400,21400,134
|
|
20241113,145400,1292503700,21450,21500,21550,21450,803
|
|
20241113,145300,1275248350,21500,21550,21550,21500,612
|
|
20241113,145200,1262063100,21600,21600,21600,21600,39
|
|
20241113,145100,1261220700,21600,21600,21600,21600,88
|
|
20241113,145000,1259319900,21650,21600,21650,21600,2
|
|
20241113,144900,1259276650,21600,21600,21600,21600,1
|
|
20241113,144800,1259255050,21600,21650,21650,21600,4
|
|
20241113,144700,1259168550,21550,21600,21600,21550,9
|
|
20241113,144600,1258974400,21650,21650,21650,21650,0
|
|
20241113,144500,1258974400,21650,21600,21650,21600,100
|
|
20241113,144400,1256809500,21600,21600,21600,21600,328
|
|
20241113,144300,1249724700,21600,21600,21600,21600,4
|
|
20241113,144200,1249638300,21600,21600,21600,21600,188
|
|
20241113,144100,1245577500,21600,21600,21600,21600,0
|
|
20241113,144000,1245577500,21600,21600,21600,21600,15
|
|
20241113,143900,1245253500,21600,21600,21600,21600,0
|
|
20241113,143800,1245253500,21600,21600,21600,21600,20
|
|
20241113,143700,1244821500,21600,21600,21600,21600,0
|
|
20241113,143600,1244821500,21600,21600,21600,21600,0
|
|
20241113,143500,1244821500,21600,21600,21600,21600,161
|
|
20241113,143400,1241343900,21650,21650,21650,21650,163
|
|
20241113,143300,1237814950,21650,21650,21650,21650,1
|
|
20241113,143200,1237793300,21600,21650,21650,21600,34
|
|
20241113,143100,1237058700,21650,21650,21650,21650,0
|
|
20241113,143000,1237058700,21650,21650,21650,21650,0
|
|
20241113,142900,1237058700,21650,21650,21650,21650,0
|
|
20241113,142800,1237058700,21650,21650,21650,21650,0
|
|
20241113,142700,1237058700,21650,21650,21650,21650,0
|
|
20241113,142600,1237058700,21650,21650,21650,21650,0
|
|
20241113,142500,1237058700,21650,21650,21650,21650,3
|
|
20241113,142400,1236993750,21650,21650,21650,21650,0
|
|
20241113,142300,1236993750,21650,21650,21650,21650,1
|
|
20241113,142200,1236972100,21600,21600,21600,21600,80
|
|
20241113,142100,1235244100,21650,21650,21650,21650,0
|
|
20241113,142000,1235244100,21650,21650,21650,21650,0
|
|
20241113,141900,1235244100,21650,21650,21650,21650,0
|
|
20241113,141800,1235244100,21650,21650,21650,21650,0
|
|
20241113,141700,1235244100,21650,21650,21650,21650,81
|
|
20241113,141600,1233490450,21650,21650,21650,21650,25
|
|
20241113,141500,1232949200,21650,21650,21650,21650,5
|
|
20241113,141400,1232840950,21650,21650,21650,21650,0
|
|
20241113,141300,1232840950,21650,21650,21650,21650,0
|
|
20241113,141200,1232840950,21650,21500,21650,21500,506
|
|
20241113,141100,1221927300,21550,21550,21550,21550,100
|
|
20241113,141000,1219772300,21550,21500,21550,21500,4
|
|
20241113,140900,1219686250,21550,21550,21550,21550,0
|
|
20241113,140800,1219686250,21550,21550,21550,21550,374
|
|
20241113,140700,1211626550,21650,21650,21650,21650,0
|
|
20241113,140600,1211626550,21650,21650,21650,21650,0
|
|
20241113,140500,1211626550,21650,21600,21650,21600,27
|
|
20241113,140400,1211043300,21600,21600,21600,21600,10
|
|
20241113,140300,1210827300,21600,21600,21600,21600,0
|
|
20241113,140200,1210827300,21600,21600,21600,21600,10
|
|
20241113,140100,1210611300,21600,21600,21600,21600,20
|
|
20241113,140000,1210179300,21600,21600,21600,21600,0
|
|
20241113,135900,1210179300,21600,21600,21600,21600,2
|
|
20241113,135800,1210136100,21600,21600,21600,21600,5
|
|
20241113,135700,1210028100,21600,21600,21600,21600,51
|
|
20241113,135600,1208926500,21600,21600,21600,21600,33
|
|
20241113,135500,1208213700,21600,21600,21600,21600,385
|
|
20241113,135400,1199897700,21700,21700,21700,21700,0
|
|
20241113,135300,1199897700,21700,21700,21700,21700,0
|
|
20241113,135200,1199897700,21700,21700,21700,21700,0
|
|
20241113,135100,1199897700,21700,21700,21700,21700,0
|
|
20241113,135000,1199897700,21700,21700,21700,21700,0
|
|
20241113,134900,1199897700,21700,21700,21700,21700,0
|
|
20241113,134800,1199897700,21700,21700,21700,21700,0
|
|
20241113,134700,1199897700,21700,21700,21700,21700,0
|
|
20241113,134600,1199897700,21700,21700,21700,21700,21
|
|
20241113,134500,1199442000,21700,21700,21700,21700,0
|
|
20241113,134400,1199442000,21700,21650,21700,21650,51
|
|
20241113,134300,1198337800,21650,21650,21650,21650,372
|
|
20241113,134200,1190284000,21700,21700,21700,21700,100
|
|
20241113,134100,1188114000,21700,21700,21700,21700,0
|
|
20241113,134000,1188114000,21700,21700,21700,21700,1
|
|
20241113,133900,1188092300,21700,21700,21700,21700,0
|
|
20241113,133800,1188092300,21700,21700,21700,21700,1
|
|
20241113,133700,1188070600,21650,21650,21650,21650,0
|
|
20241113,133600,1188070600,21650,21650,21650,21650,0
|
|
20241113,133500,1188070600,21650,21650,21650,21650,11
|
|
20241113,133400,1187832450,21650,21650,21650,21650,0
|
|
20241113,133300,1187832450,21650,21650,21650,21650,36
|
|
20241113,133200,1187053050,21650,21650,21650,21650,115
|
|
20241113,133100,1184563300,21650,21650,21650,21650,37
|
|
20241113,133000,1183762250,21650,21650,21650,21650,10
|
|
20241113,132900,1183545750,21600,21600,21600,21600,63
|
|
20241113,132800,1182184950,21600,21600,21600,21600,0
|
|
20241113,132700,1182184950,21600,21600,21600,21600,0
|
|
20241113,132600,1182184950,21600,21600,21600,21600,0
|
|
20241113,132500,1182184950,21600,21600,21600,21600,6
|
|
20241113,132400,1182055350,21600,21600,21600,21600,1
|
|
20241113,132300,1182033750,21450,21450,21450,21450,1
|
|
20241113,132200,1182012300,21550,21550,21550,21550,0
|
|
20241113,132100,1182012300,21550,21550,21550,21550,0
|
|
20241113,132000,1182012300,21550,21550,21550,21550,100
|
|
20241113,131900,1179857300,21550,21500,21550,21500,100
|
|
20241113,131800,1177705250,21400,21400,21400,21400,51
|
|
20241113,131700,1176613850,21500,21400,21500,21400,141
|
|
20241113,131600,1173596100,21400,21400,21400,21400,0
|
|
20241113,131500,1173596100,21400,21400,21400,21400,68
|
|
20241113,131400,1172140900,21450,21500,21500,21450,669
|
|
20241113,131300,1157774700,21500,21500,21500,21500,416
|
|
20241113,131200,1148830700,21550,21500,21550,21500,222
|
|
20241113,131100,1144057650,21550,21550,21550,21550,272
|
|
20241113,131000,1138196050,21550,21600,21600,21550,221
|
|
20241113,130900,1133433000,21600,21600,21600,21600,0
|
|
20241113,130800,1133433000,21600,21600,21650,21500,672
|
|
20241113,130700,1118972850,21700,21700,21700,21700,0
|
|
20241113,130600,1118972850,21700,21700,21700,21700,0
|
|
20241113,130500,1118972850,21700,21700,21700,21700,0
|
|
20241113,130400,1118972850,21700,21700,21700,21700,0
|
|
20241113,130300,1118972850,21700,21700,21700,21700,50
|
|
20241113,130200,1117887850,21700,21700,21700,21700,0
|
|
20241113,130100,1117887850,21700,21700,21700,21700,0
|
|
20241113,130000,1117887850,21700,21700,21700,21700,0
|
|
20241113,125900,1117887850,21700,21700,21700,21700,0
|
|
20241113,125800,1117887850,21700,21700,21700,21700,0
|
|
20241113,125700,1117887850,21700,21700,21700,21700,0
|
|
20241113,125600,1117887850,21700,21700,21700,21700,0
|
|
20241113,125500,1117887850,21700,21700,21700,21700,0
|
|
20241113,125400,1117887850,21700,21700,21700,21700,0
|
|
20241113,125300,1117887850,21700,21700,21700,21700,0
|
|
20241113,125200,1117887850,21700,21700,21700,21700,0
|
|
20241113,125100,1117887850,21700,21700,21700,21700,1
|
|
20241113,125000,1117866150,21700,21700,21700,21700,0
|
|
20241113,124900,1117866150,21700,21700,21700,21500,4203
|
|
20241113,124800,1027368400,21750,21750,21750,21750,0
|
|
20241113,124700,1027368400,21750,21750,21750,21750,0
|
|
20241113,124600,1027368400,21750,21750,21750,21750,44
|
|
20241113,124500,1026411400,21750,21750,21750,21750,0
|
|
20241113,124400,1026411400,21750,21750,21750,21750,0
|
|
20241113,124300,1026411400,21750,21750,21750,21750,55
|
|
20241113,124200,1025215150,21800,21800,21800,21800,1
|
|
20241113,124100,1025193350,21900,21900,21900,21900,36
|
|
20241113,124000,1024404950,21900,21900,21900,21900,1
|
|
20241113,123900,1024383050,21750,21750,21750,21750,28
|
|
20241113,123800,1023774050,21750,21800,21800,21750,3738
|
|
20241113,123700,942472300,21750,21800,21800,21750,150
|
|
20241113,123600,939205300,21800,21800,21800,21800,10
|
|
20241113,123500,938987300,21900,21900,21900,21900,0
|
|
20241113,123400,938987300,21900,21900,21900,21900,0
|
|
20241113,123300,938987300,21900,21900,21900,21900,1
|
|
20241113,123200,938965400,21750,21750,21750,21750,1
|
|
20241113,123100,938943650,21800,21800,21800,21800,1
|
|
20241113,123000,938921850,21800,21800,21800,21800,2
|
|
20241113,122900,938878250,21800,21800,21800,21800,250
|
|
20241113,122800,933428250,21800,21800,21800,21800,2
|
|
20241113,122700,933384650,21800,21850,21850,21800,1745
|
|
20241113,122600,895340000,21800,21800,21800,21800,0
|
|
20241113,122500,895340000,21800,21800,21800,21800,0
|
|
20241113,122400,895340000,21800,21800,21800,21800,0
|
|
20241113,122300,895340000,21800,21800,21800,21800,2
|
|
20241113,122200,895296400,21800,21800,21800,21800,0
|
|
20241113,122100,895296400,21800,21900,21900,21800,5100
|
|
20241113,122000,783966300,21900,21900,21900,21900,40
|
|
20241113,121900,783090300,21950,21950,21950,21950,0
|
|
20241113,121800,783090300,21950,21950,21950,21950,0
|
|
20241113,121700,783090300,21950,21950,21950,21950,0
|
|
20241113,121600,783090300,21950,21950,21950,21950,0
|
|
20241113,121500,783090300,21950,21950,21950,21950,0
|
|
20241113,121400,783090300,21950,21950,21950,21950,0
|
|
20241113,121300,783090300,21950,21950,21950,21950,0
|
|
20241113,121200,783090300,21950,21950,21950,21950,1
|
|
20241113,121100,783068350,21900,21900,21900,21900,0
|
|
20241113,121000,783068350,21900,21950,21950,21900,33
|
|
20241113,120900,782345500,22000,22000,22000,22000,0
|
|
20241113,120800,782345500,22000,22000,22000,22000,0
|
|
20241113,120700,782345500,22000,22000,22000,22000,165
|
|
20241113,120600,778715500,21900,21900,21900,21900,50
|
|
20241113,120500,777620500,21950,21950,21950,21950,0
|
|
20241113,120400,777620500,21950,21950,21950,21950,0
|
|
20241113,120300,777620500,21950,21950,21950,21950,0
|
|
20241113,120200,777620500,21950,21950,21950,21950,118
|
|
20241113,120100,775030400,22000,22000,22000,22000,0
|
|
20241113,120000,775030400,22000,21950,22000,21950,4
|
|
20241113,115900,774942550,22000,22000,22000,22000,0
|
|
20241113,115800,774942550,22000,22000,22000,22000,10
|
|
20241113,115700,774722550,22000,21950,22000,21950,21
|
|
20241113,115600,774261550,22000,22000,22000,22000,0
|
|
20241113,115500,774261550,22000,22000,22000,22000,1
|
|
20241113,115400,774239550,22000,22000,22000,22000,5
|
|
20241113,115300,774129550,22000,22000,22000,22000,0
|
|
20241113,115200,774129550,22000,22000,22000,22000,0
|
|
20241113,115100,774129550,22000,22000,22000,22000,0
|
|
20241113,115000,774129550,22000,22000,22000,22000,0
|
|
20241113,114900,774129550,22000,21900,22000,21900,21
|
|
20241113,114800,773669550,22000,22000,22000,22000,0
|
|
20241113,114700,773669550,22000,22000,22000,22000,0
|
|
20241113,114600,773669550,22000,22000,22000,22000,150
|
|
20241113,114500,770369550,22000,22000,22000,22000,0
|
|
20241113,114400,770369550,22000,22000,22000,22000,0
|
|
20241113,114300,770369550,22000,21900,22000,21900,101
|
|
20241113,114200,768157550,21950,21900,21950,21900,810
|
|
20241113,114100,750378100,21950,21950,21950,21950,1
|
|
20241113,114000,750356150,21850,21850,21850,21850,0
|
|
20241113,113900,750356150,21850,21850,21950,21850,1879
|
|
20241113,113800,709241300,21950,21900,21950,21900,450
|
|
20241113,113700,699383800,21950,21950,21950,21950,0
|
|
20241113,113600,699383800,21950,21950,21950,21950,1
|
|
20241113,113500,699361850,21900,21950,21950,21900,743
|
|
20241113,113400,683078000,22000,22000,22000,22000,0
|
|
20241113,113300,683078000,22000,22000,22000,22000,10
|
|
20241113,113200,682858000,22000,22000,22000,22000,1
|
|
20241113,113100,682836000,21950,21950,21950,21950,0
|
|
20241113,113000,682836000,21950,21950,21950,21950,0
|
|
20241113,112900,682836000,21950,22000,22000,21950,177
|
|
20241113,112800,678942350,22000,22000,22000,22000,40
|
|
20241113,112700,678062350,22000,22000,22000,22000,0
|
|
20241113,112600,678062350,22000,22000,22000,22000,0
|
|
20241113,112500,678062350,22000,22000,22000,22000,400
|
|
20241113,112400,669262350,22050,22050,22050,22050,0
|
|
20241113,112300,669262350,22050,22050,22050,22050,0
|
|
20241113,112200,669262350,22050,22050,22050,22050,1
|
|
20241113,112100,669240300,22050,22050,22050,22050,1
|
|
20241113,112000,669218250,22050,22050,22050,22050,0
|
|
20241113,111900,669218250,22050,22050,22050,22050,0
|
|
20241113,111800,669218250,22050,22050,22050,22050,0
|
|
20241113,111700,669218250,22050,22000,22050,22000,72
|
|
20241113,111600,667631150,22050,22000,22050,22000,2
|
|
20241113,111500,667587100,22050,22050,22050,21900,54
|
|
20241113,111400,666403900,22000,22050,22050,22000,50
|
|
20241113,111300,665303850,22000,22000,22000,22000,45
|
|
20241113,111200,664313850,22000,22000,22000,21950,335
|
|
20241113,111100,656952100,22000,22000,22000,22000,0
|
|
20241113,111000,656952100,22000,22000,22000,22000,0
|
|
20241113,110900,656952100,22000,22000,22000,22000,1
|
|
20241113,110800,656930100,21950,21950,21950,21950,64
|
|
20241113,110700,655525300,21950,22000,22000,21950,286
|
|
20241113,110600,649239900,22100,22100,22100,22000,260
|
|
20241113,110500,643519700,22000,22000,22000,22000,4
|
|
20241113,110400,643431700,22000,22000,22000,22000,0
|
|
20241113,110300,643431700,22000,22000,22000,22000,31
|
|
20241113,110200,642749700,22050,22050,22050,22000,77
|
|
20241113,110100,641052350,22050,22050,22050,22050,15
|
|
20241113,110000,640721600,22000,22050,22050,22000,176
|
|
20241113,105900,636845800,22050,22050,22050,22050,100
|
|
20241113,105800,634640800,22150,22150,22150,22150,0
|
|
20241113,105700,634640800,22150,22150,22150,22150,0
|
|
20241113,105600,634640800,22150,22150,22150,22150,0
|
|
20241113,105500,634640800,22150,22150,22150,22150,0
|
|
20241113,105400,634640800,22150,22150,22150,22150,0
|
|
20241113,105300,634640800,22150,22150,22150,22150,0
|
|
20241113,105200,634640800,22150,22150,22150,22150,0
|
|
20241113,105100,634640800,22150,22150,22150,22150,1
|
|
20241113,105000,634618650,22100,22100,22100,22100,25
|
|
20241113,104900,634066150,22050,22050,22050,22050,0
|
|
20241113,104800,634066150,22050,22050,22050,22050,40
|
|
20241113,104700,633184150,22050,22050,22050,22050,2
|
|
20241113,104600,633140050,22000,21950,22000,21950,352
|
|
20241113,104500,625398600,21950,21950,21950,21950,0
|
|
20241113,104400,625398600,21950,21950,21950,21950,1
|
|
20241113,104300,625376650,21850,21850,21850,21850,0
|
|
20241113,104200,625376650,21850,21850,21850,21850,7
|
|
20241113,104100,625223700,21950,21950,21950,21950,0
|
|
20241113,104000,625223700,21950,21950,21950,21950,0
|
|
20241113,103900,625223700,21950,21950,21950,21950,0
|
|
20241113,103800,625223700,21950,21950,21950,21850,103
|
|
20241113,103700,622972950,21850,21950,21950,21850,1697
|
|
20241113,103600,585893400,21950,21900,21950,21900,197
|
|
20241113,103500,581578000,21900,21900,21900,21900,5
|
|
20241113,103400,581468500,21900,21900,21900,21900,0
|
|
20241113,103300,581468500,21900,21900,21900,21900,110
|
|
20241113,103200,579059500,21950,21950,21950,21950,4
|
|
20241113,103100,578971700,21850,21950,21950,21850,248
|
|
20241113,103000,573544700,22000,22000,22000,22000,3
|
|
20241113,102900,573478700,21900,21900,21900,21900,137
|
|
20241113,102800,570478400,21900,21900,21900,21850,304
|
|
20241113,102700,563834550,21900,21900,21900,21900,4
|
|
20241113,102600,563746950,22000,21950,22000,21850,1266
|
|
20241113,102500,536039500,22100,22100,22100,22100,1
|
|
20241113,102400,536017400,21950,21950,21950,21950,130
|
|
20241113,102300,533163900,22100,22100,22100,22000,101
|
|
20241113,102200,530941600,22100,22050,22100,22000,1665
|
|
20241113,102100,494233700,22100,22100,22100,22100,23
|
|
20241113,102000,493725400,22100,22100,22100,22100,701
|
|
20241113,101900,478233300,22100,22150,22200,22100,203
|
|
20241113,101800,473746850,22100,22150,22150,22100,80
|
|
20241113,101700,471974950,22150,22100,22150,22100,55
|
|
20241113,101600,470756950,22100,22100,22100,22100,274
|
|
20241113,101500,464701550,22100,22100,22100,22100,272
|
|
20241113,101400,458690350,22100,22150,22150,22100,89
|
|
20241113,101300,456720150,22100,22100,22100,22100,0
|
|
20241113,101200,456720150,22100,22200,22200,22100,1256
|
|
20241113,101100,428901000,22200,22200,22200,22200,0
|
|
20241113,101000,428901000,22200,22250,22250,22200,2162
|
|
20241113,100900,380849500,22300,22300,22300,22300,63
|
|
20241113,100800,379444600,22450,22450,22450,22450,5
|
|
20241113,100700,379332350,22450,22450,22450,22450,2
|
|
20241113,100600,379287450,22450,22450,22450,22450,2
|
|
20241113,100500,379242550,22300,22300,22450,22300,829
|
|
20241113,100400,360755700,22300,22300,22300,22300,0
|
|
20241113,100300,360755700,22300,22300,22300,22300,200
|
|
20241113,100200,356295700,22350,22300,22400,22300,988
|
|
20241113,100100,334214850,22300,22300,22300,22300,0
|
|
20241113,100000,334214850,22300,22300,22300,22300,0
|
|
20241113,095900,334214850,22300,22300,22300,22300,24
|
|
20241113,095800,333679650,22350,22300,22350,22300,147
|
|
20241113,095700,330399200,22300,22300,22300,22300,0
|
|
20241113,095600,330399200,22300,22300,22300,22300,25
|
|
20241113,095500,329841700,22300,22300,22300,22300,0
|
|
20241113,095400,329841700,22300,22300,22300,22300,53
|
|
20241113,095300,328659800,22300,22350,22350,22300,1168
|
|
20241113,095200,302558650,22350,22400,22400,22350,441
|
|
20241113,095100,292683600,22400,22400,22400,22400,0
|
|
20241113,095000,292683600,22400,22400,22400,22400,0
|
|
20241113,094900,292683600,22400,22400,22400,22400,0
|
|
20241113,094800,292683600,22400,22400,22400,22400,45
|
|
20241113,094700,291675600,22450,22500,22500,22450,194
|
|
20241113,094600,287319800,22500,22500,22500,22500,50
|
|
20241113,094500,286194800,22500,22500,22500,22500,0
|
|
20241113,094400,286194800,22500,22500,22500,22500,23
|
|
20241113,094300,285677300,22500,22500,22500,22500,50
|
|
20241113,094200,284552300,22500,22500,22500,22500,17
|
|
20241113,094100,284169800,22550,22550,22550,22550,0
|
|
20241113,094000,284169800,22550,22550,22550,22550,191
|
|
20241113,093900,279862750,22550,22550,22550,22550,45
|
|
20241113,093800,278848000,22550,22550,22550,22550,0
|
|
20241113,093700,278848000,22550,22550,22550,22550,343
|
|
20241113,093600,271113350,22550,22550,22550,22550,226
|
|
20241113,093500,266017050,22550,22550,22550,22550,2
|
|
20241113,093400,265971950,22550,22550,22550,22550,3
|
|
20241113,093300,265904300,22550,22450,22550,22400,1224
|
|
20241113,093200,238450850,22450,22450,22450,22450,500
|
|
20241113,093100,227225850,22500,22400,22500,22400,84
|
|
20241113,093000,225338500,22450,22450,22450,22450,16
|
|
20241113,092900,224979300,22400,22450,22450,22400,763
|
|
20241113,092800,207887600,22400,22450,22450,22400,420
|
|
20241113,092700,198475600,22450,22450,22450,22450,190
|
|
20241113,092600,194210100,22450,22500,22500,22450,475
|
|
20241113,092500,183545150,22550,22600,22600,22550,165
|
|
20241113,092400,179820100,22650,22700,22700,22650,581
|
|
20241113,092300,166651500,22650,22600,22650,22600,1352
|
|
20241113,092200,136044950,22450,22450,22450,22450,50
|
|
20241113,092100,134922450,22450,22450,22450,22450,0
|
|
20241113,092000,134922450,22450,22450,22450,22450,1
|
|
20241113,091900,134900000,22500,22500,22500,22450,740
|
|
20241113,091800,118258900,22550,22550,22600,22550,293
|
|
20241113,091700,111646750,22600,22650,22650,22600,134
|
|
20241113,091600,108615900,22650,22600,22650,22600,202
|
|
20241113,091500,104042200,22600,22600,22600,22600,15
|
|
20241113,091400,103703200,22600,22550,22600,22550,287
|
|
20241113,091300,97218250,22550,22550,22550,22550,10
|
|
20241113,091200,96992750,22450,22500,22500,22400,411
|
|
20241113,091100,87756450,22500,22500,22500,22450,463
|
|
20241113,091000,77353500,22500,22500,22550,22500,591
|
|
20241113,090900,64053250,22600,22600,22600,22600,436
|
|
20241113,090800,54199650,22600,22500,22650,22500,1285
|
|
20241113,090700,25175050,22400,22400,22450,22400,171
|
|
20241113,090600,21337700,22450,22450,22450,22450,0
|
|
20241113,090500,21337700,22450,22450,22450,22450,4
|
|
20241113,090400,21247900,22400,22400,22400,22400,255
|
|
20241113,090300,15535900,22400,22400,22400,22400,0
|
|
20241113,090200,15535900,22400,22400,22400,22400,184
|
|
20241113,090100,11414300,22400,22300,22400,22300,261
|
|
20241113,090000,5587500,22350,22350,22350,22350,245
|