679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,201600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,201500,1139686150,20750,20750,20750,20750,0
|
|
20241121,201400,1139686150,20750,20750,20750,20750,0
|
|
20241121,201300,1139686150,20750,20750,20750,20750,0
|
|
20241121,201200,1139686150,20750,20750,20750,20750,0
|
|
20241121,201100,1139686150,20750,20750,20750,20750,0
|
|
20241121,201000,1139686150,20750,20750,20750,20750,0
|
|
20241121,200900,1139686150,20750,20750,20750,20750,0
|
|
20241121,200800,1139686150,20750,20750,20750,20750,0
|
|
20241121,200700,1139686150,20750,20750,20750,20750,0
|
|
20241121,200600,1139686150,20750,20750,20750,20750,0
|
|
20241121,200500,1139686150,20750,20750,20750,20750,0
|
|
20241121,200400,1139686150,20750,20750,20750,20750,0
|
|
20241121,200300,1139686150,20750,20750,20750,20750,0
|
|
20241121,200200,1139686150,20750,20750,20750,20750,0
|
|
20241121,200100,1139686150,20750,20750,20750,20750,0
|
|
20241121,200000,1139686150,20750,20750,20750,20750,0
|
|
20241121,195900,1139686150,20750,20750,20750,20750,0
|
|
20241121,195800,1139686150,20750,20750,20750,20750,0
|
|
20241121,195700,1139686150,20750,20750,20750,20750,0
|
|
20241121,195600,1139686150,20750,20750,20750,20750,0
|
|
20241121,195500,1139686150,20750,20750,20750,20750,0
|
|
20241121,195400,1139686150,20750,20750,20750,20750,0
|
|
20241121,195300,1139686150,20750,20750,20750,20750,0
|
|
20241121,195200,1139686150,20750,20750,20750,20750,0
|
|
20241121,195100,1139686150,20750,20750,20750,20750,0
|
|
20241121,195000,1139686150,20750,20750,20750,20750,0
|
|
20241121,194900,1139686150,20750,20750,20750,20750,0
|
|
20241121,194800,1139686150,20750,20750,20750,20750,0
|
|
20241121,194700,1139686150,20750,20750,20750,20750,0
|
|
20241121,194600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,194500,1139686150,20750,20750,20750,20750,0
|
|
20241121,194400,1139686150,20750,20750,20750,20750,0
|
|
20241121,194300,1139686150,20750,20750,20750,20750,0
|
|
20241121,194200,1139686150,20750,20750,20750,20750,0
|
|
20241121,194100,1139686150,20750,20750,20750,20750,0
|
|
20241121,194000,1139686150,20750,20750,20750,20750,0
|
|
20241121,193900,1139686150,20750,20750,20750,20750,0
|
|
20241121,193800,1139686150,20750,20750,20750,20750,0
|
|
20241121,193700,1139686150,20750,20750,20750,20750,0
|
|
20241121,193600,1139686150,20750,20750,20750,20750,0
|
|
20241121,193500,1139686150,20750,20750,20750,20750,0
|
|
20241121,193400,1139686150,20750,20750,20750,20750,0
|
|
20241121,193300,1139686150,20750,20750,20750,20750,0
|
|
20241121,193200,1139686150,20750,20750,20750,20750,0
|
|
20241121,193100,1139686150,20750,20750,20750,20750,0
|
|
20241121,193000,1139686150,20750,20750,20750,20750,0
|
|
20241121,192900,1139686150,20750,20750,20750,20750,0
|
|
20241121,192800,1139686150,20750,20750,20750,20750,0
|
|
20241121,192700,1139686150,20750,20750,20750,20750,0
|
|
20241121,192600,1139686150,20750,20750,20750,20750,0
|
|
20241121,192500,1139686150,20750,20750,20750,20750,0
|
|
20241121,192400,1139686150,20750,20750,20750,20750,0
|
|
20241121,192300,1139686150,20750,20750,20750,20750,0
|
|
20241121,192200,1139686150,20750,20750,20750,20750,0
|
|
20241121,192100,1139686150,20750,20750,20750,20750,0
|
|
20241121,192000,1139686150,20750,20750,20750,20750,0
|
|
20241121,191900,1139686150,20750,20750,20750,20750,0
|
|
20241121,191800,1139686150,20750,20750,20750,20750,0
|
|
20241121,191700,1139686150,20750,20750,20750,20750,0
|
|
20241121,191600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,191500,1139686150,20750,20750,20750,20750,0
|
|
20241121,191400,1139686150,20750,20750,20750,20750,0
|
|
20241121,191300,1139686150,20750,20750,20750,20750,0
|
|
20241121,191200,1139686150,20750,20750,20750,20750,0
|
|
20241121,191100,1139686150,20750,20750,20750,20750,0
|
|
20241121,191000,1139686150,20750,20750,20750,20750,0
|
|
20241121,190900,1139686150,20750,20750,20750,20750,0
|
|
20241121,190800,1139686150,20750,20750,20750,20750,0
|
|
20241121,190700,1139686150,20750,20750,20750,20750,0
|
|
20241121,190600,1139686150,20750,20750,20750,20750,0
|
|
20241121,190500,1139686150,20750,20750,20750,20750,0
|
|
20241121,190400,1139686150,20750,20750,20750,20750,0
|
|
20241121,190300,1139686150,20750,20750,20750,20750,0
|
|
20241121,190200,1139686150,20750,20750,20750,20750,0
|
|
20241121,190100,1139686150,20750,20750,20750,20750,0
|
|
20241121,190000,1139686150,20750,20750,20750,20750,0
|
|
20241121,185900,1139686150,20750,20750,20750,20750,0
|
|
20241121,185800,1139686150,20750,20750,20750,20750,0
|
|
20241121,185700,1139686150,20750,20750,20750,20750,0
|
|
20241121,185600,1139686150,20750,20750,20750,20750,0
|
|
20241121,185500,1139686150,20750,20750,20750,20750,0
|
|
20241121,185400,1139686150,20750,20750,20750,20750,0
|
|
20241121,185300,1139686150,20750,20750,20750,20750,0
|
|
20241121,185200,1139686150,20750,20750,20750,20750,0
|
|
20241121,185100,1139686150,20750,20750,20750,20750,0
|
|
20241121,185000,1139686150,20750,20750,20750,20750,0
|
|
20241121,184900,1139686150,20750,20750,20750,20750,0
|
|
20241121,184800,1139686150,20750,20750,20750,20750,0
|
|
20241121,184700,1139686150,20750,20750,20750,20750,0
|
|
20241121,184600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,184500,1139686150,20750,20750,20750,20750,0
|
|
20241121,184400,1139686150,20750,20750,20750,20750,0
|
|
20241121,184300,1139686150,20750,20750,20750,20750,0
|
|
20241121,184200,1139686150,20750,20750,20750,20750,0
|
|
20241121,184100,1139686150,20750,20750,20750,20750,0
|
|
20241121,184000,1139686150,20750,20750,20750,20750,0
|
|
20241121,183900,1139686150,20750,20750,20750,20750,0
|
|
20241121,183800,1139686150,20750,20750,20750,20750,0
|
|
20241121,183700,1139686150,20750,20750,20750,20750,0
|
|
20241121,183600,1139686150,20750,20750,20750,20750,0
|
|
20241121,183500,1139686150,20750,20750,20750,20750,0
|
|
20241121,183400,1139686150,20750,20750,20750,20750,0
|
|
20241121,183300,1139686150,20750,20750,20750,20750,0
|
|
20241121,183200,1139686150,20750,20750,20750,20750,0
|
|
20241121,183100,1139686150,20750,20750,20750,20750,0
|
|
20241121,183000,1139686150,20750,20750,20750,20750,0
|
|
20241121,182900,1139686150,20750,20750,20750,20750,0
|
|
20241121,182800,1139686150,20750,20750,20750,20750,0
|
|
20241121,182700,1139686150,20750,20750,20750,20750,0
|
|
20241121,182600,1139686150,20750,20750,20750,20750,0
|
|
20241121,182500,1139686150,20750,20750,20750,20750,0
|
|
20241121,182400,1139686150,20750,20750,20750,20750,0
|
|
20241121,182300,1139686150,20750,20750,20750,20750,0
|
|
20241121,182200,1139686150,20750,20750,20750,20750,0
|
|
20241121,182100,1139686150,20750,20750,20750,20750,0
|
|
20241121,182000,1139686150,20750,20750,20750,20750,0
|
|
20241121,181900,1139686150,20750,20750,20750,20750,0
|
|
20241121,181800,1139686150,20750,20750,20750,20750,0
|
|
20241121,181700,1139686150,20750,20750,20750,20750,0
|
|
20241121,181600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,181500,1139686150,20750,20750,20750,20750,0
|
|
20241121,181400,1139686150,20750,20750,20750,20750,0
|
|
20241121,181300,1139686150,20750,20750,20750,20750,0
|
|
20241121,181200,1139686150,20750,20750,20750,20750,0
|
|
20241121,181100,1139686150,20750,20750,20750,20750,0
|
|
20241121,181000,1139686150,20750,20750,20750,20750,0
|
|
20241121,180900,1139686150,20750,20750,20750,20750,0
|
|
20241121,180800,1139686150,20750,20750,20750,20750,0
|
|
20241121,180700,1139686150,20750,20750,20750,20750,0
|
|
20241121,180600,1139686150,20750,20750,20750,20750,0
|
|
20241121,180500,1139686150,20750,20750,20750,20750,0
|
|
20241121,180400,1139686150,20750,20750,20750,20750,0
|
|
20241121,180300,1139686150,20750,20750,20750,20750,0
|
|
20241121,180200,1139686150,20750,20750,20750,20750,0
|
|
20241121,180100,1139686150,20750,20750,20750,20750,0
|
|
20241121,180000,1139686150,20750,20750,20750,20750,0
|
|
20241121,175900,1139686150,20750,20750,20750,20750,0
|
|
20241121,175800,1139686150,20750,20750,20750,20750,0
|
|
20241121,175700,1139686150,20750,20750,20750,20750,0
|
|
20241121,175600,1139686150,20750,20750,20750,20750,0
|
|
20241121,175500,1139686150,20750,20750,20750,20750,0
|
|
20241121,175400,1139686150,20750,20750,20750,20750,0
|
|
20241121,175300,1139686150,20750,20750,20750,20750,0
|
|
20241121,175200,1139686150,20750,20750,20750,20750,0
|
|
20241121,175100,1139686150,20750,20750,20750,20750,0
|
|
20241121,175000,1139686150,20750,20750,20750,20750,0
|
|
20241121,174900,1139686150,20750,20750,20750,20750,0
|
|
20241121,174800,1139686150,20750,20750,20750,20750,0
|
|
20241121,174700,1139686150,20750,20750,20750,20750,0
|
|
20241121,174600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,174500,1139686150,20750,20750,20750,20750,0
|
|
20241121,174400,1139686150,20750,20750,20750,20750,0
|
|
20241121,174300,1139686150,20750,20750,20750,20750,0
|
|
20241121,174200,1139686150,20750,20750,20750,20750,0
|
|
20241121,174100,1139686150,20750,20750,20750,20750,0
|
|
20241121,174000,1139686150,20750,20750,20750,20750,0
|
|
20241121,173900,1139686150,20750,20750,20750,20750,0
|
|
20241121,173800,1139686150,20750,20750,20750,20750,0
|
|
20241121,173700,1139686150,20750,20750,20750,20750,0
|
|
20241121,173600,1139686150,20750,20750,20750,20750,0
|
|
20241121,173500,1139686150,20750,20750,20750,20750,0
|
|
20241121,173400,1139686150,20750,20750,20750,20750,0
|
|
20241121,173300,1139686150,20750,20750,20750,20750,0
|
|
20241121,173200,1139686150,20750,20750,20750,20750,0
|
|
20241121,173100,1139686150,20750,20750,20750,20750,0
|
|
20241121,173000,1139686150,20750,20750,20750,20750,0
|
|
20241121,172900,1139686150,20750,20750,20750,20750,0
|
|
20241121,172800,1139686150,20750,20750,20750,20750,0
|
|
20241121,172700,1139686150,20750,20750,20750,20750,0
|
|
20241121,172600,1139686150,20750,20750,20750,20750,0
|
|
20241121,172500,1139686150,20750,20750,20750,20750,0
|
|
20241121,172400,1139686150,20750,20750,20750,20750,0
|
|
20241121,172300,1139686150,20750,20750,20750,20750,0
|
|
20241121,172200,1139686150,20750,20750,20750,20750,0
|
|
20241121,172100,1139686150,20750,20750,20750,20750,0
|
|
20241121,172000,1139686150,20750,20750,20750,20750,0
|
|
20241121,171900,1139686150,20750,20750,20750,20750,0
|
|
20241121,171800,1139686150,20750,20750,20750,20750,0
|
|
20241121,171700,1139686150,20750,20750,20750,20750,0
|
|
20241121,171600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,171500,1139686150,20750,20750,20750,20750,0
|
|
20241121,171400,1139686150,20750,20750,20750,20750,0
|
|
20241121,171300,1139686150,20750,20750,20750,20750,0
|
|
20241121,171200,1139686150,20750,20750,20750,20750,0
|
|
20241121,171100,1139686150,20750,20750,20750,20750,0
|
|
20241121,171000,1139686150,20750,20750,20750,20750,0
|
|
20241121,170900,1139686150,20750,20750,20750,20750,0
|
|
20241121,170800,1139686150,20750,20750,20750,20750,0
|
|
20241121,170700,1139686150,20750,20750,20750,20750,0
|
|
20241121,170600,1139686150,20750,20750,20750,20750,0
|
|
20241121,170500,1139686150,20750,20750,20750,20750,0
|
|
20241121,170400,1139686150,20750,20750,20750,20750,0
|
|
20241121,170300,1139686150,20750,20750,20750,20750,0
|
|
20241121,170200,1139686150,20750,20750,20750,20750,0
|
|
20241121,170100,1139686150,20750,20750,20750,20750,0
|
|
20241121,170000,1139686150,20750,20750,20750,20750,0
|
|
20241121,165900,1139686150,20750,20750,20750,20750,0
|
|
20241121,165800,1139686150,20750,20750,20750,20750,0
|
|
20241121,165700,1139686150,20750,20750,20750,20750,0
|
|
20241121,165600,1139686150,20750,20750,20750,20750,0
|
|
20241121,165500,1139686150,20750,20750,20750,20750,0
|
|
20241121,165400,1139686150,20750,20750,20750,20750,0
|
|
20241121,165300,1139686150,20750,20750,20750,20750,0
|
|
20241121,165200,1139686150,20750,20750,20750,20750,0
|
|
20241121,165100,1139686150,20750,20750,20750,20750,0
|
|
20241121,165000,1139686150,20750,20750,20750,20750,0
|
|
20241121,164900,1139686150,20750,20750,20750,20750,0
|
|
20241121,164800,1139686150,20750,20750,20750,20750,0
|
|
20241121,164700,1139686150,20750,20750,20750,20750,0
|
|
20241121,164600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,164500,1139686150,20750,20750,20750,20750,0
|
|
20241121,164400,1139686150,20750,20750,20750,20750,0
|
|
20241121,164300,1139686150,20750,20750,20750,20750,0
|
|
20241121,164200,1139686150,20750,20750,20750,20750,0
|
|
20241121,164100,1139686150,20750,20750,20750,20750,0
|
|
20241121,164000,1139686150,20750,20750,20750,20750,0
|
|
20241121,163900,1139686150,20750,20750,20750,20750,0
|
|
20241121,163800,1139686150,20750,20750,20750,20750,0
|
|
20241121,163700,1139686150,20750,20750,20750,20750,0
|
|
20241121,163600,1139686150,20750,20750,20750,20750,0
|
|
20241121,163500,1139686150,20750,20750,20750,20750,0
|
|
20241121,163400,1139686150,20750,20750,20750,20750,0
|
|
20241121,163300,1139686150,20750,20750,20750,20750,0
|
|
20241121,163200,1139686150,20750,20750,20750,20750,0
|
|
20241121,163100,1139686150,20750,20750,20750,20750,0
|
|
20241121,163000,1139686150,20750,20750,20750,20750,0
|
|
20241121,162900,1139686150,20750,20750,20750,20750,0
|
|
20241121,162800,1139686150,20750,20750,20750,20750,0
|
|
20241121,162700,1139686150,20750,20750,20750,20750,0
|
|
20241121,162600,1139686150,20750,20750,20750,20750,0
|
|
20241121,162500,1139686150,20750,20750,20750,20750,0
|
|
20241121,162400,1139686150,20750,20750,20750,20750,0
|
|
20241121,162300,1139686150,20750,20750,20750,20750,0
|
|
20241121,162200,1139686150,20750,20750,20750,20750,0
|
|
20241121,162100,1139686150,20750,20750,20750,20750,0
|
|
20241121,162000,1139686150,20750,20750,20750,20750,0
|
|
20241121,161900,1139686150,20750,20750,20750,20750,0
|
|
20241121,161800,1139686150,20750,20750,20750,20750,0
|
|
20241121,161700,1139686150,20750,20750,20750,20750,0
|
|
20241121,161600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,161500,1139686150,20750,20750,20750,20750,0
|
|
20241121,161400,1139686150,20750,20750,20750,20750,0
|
|
20241121,161300,1139686150,20750,20750,20750,20750,0
|
|
20241121,161200,1139686150,20750,20750,20750,20750,0
|
|
20241121,161100,1139686150,20750,20750,20750,20750,0
|
|
20241121,161000,1139686150,20750,20750,20750,20750,0
|
|
20241121,160900,1139686150,20750,20750,20750,20750,0
|
|
20241121,160800,1139686150,20750,20750,20750,20750,0
|
|
20241121,160700,1139686150,20750,20750,20750,20750,0
|
|
20241121,160600,1139686150,20750,20750,20750,20750,0
|
|
20241121,160500,1139686150,20750,20750,20750,20750,0
|
|
20241121,160400,1139686150,20750,20750,20750,20750,0
|
|
20241121,160300,1139686150,20750,20750,20750,20750,0
|
|
20241121,160200,1139686150,20750,20750,20750,20750,0
|
|
20241121,160100,1139686150,20750,20750,20750,20750,0
|
|
20241121,160000,1139686150,20750,20750,20750,20750,0
|
|
20241121,155900,1139686150,20750,20750,20750,20750,0
|
|
20241121,155800,1139686150,20750,20750,20750,20750,0
|
|
20241121,155700,1139686150,20750,20750,20750,20750,0
|
|
20241121,155600,1139686150,20750,20750,20750,20750,0
|
|
20241121,155500,1139686150,20750,20750,20750,20750,0
|
|
20241121,155400,1139686150,20750,20750,20750,20750,0
|
|
20241121,155300,1139686150,20750,20750,20750,20750,0
|
|
20241121,155200,1139686150,20750,20750,20750,20750,0
|
|
20241121,155100,1139686150,20750,20750,20750,20750,0
|
|
20241121,155000,1139686150,20750,20750,20750,20750,0
|
|
20241121,154900,1139686150,20750,20750,20750,20750,0
|
|
20241121,154800,1139686150,20750,20750,20750,20750,0
|
|
20241121,154700,1139686150,20750,20750,20750,20750,0
|
|
20241121,154600,1139686150,20750,20750,20750,20750,1831
|
|
20241121,154500,1139686150,20750,20750,20750,20750,0
|
|
20241121,154400,1139686150,20750,20750,20750,20750,0
|
|
20241121,154300,1139686150,20750,20750,20750,20750,0
|
|
20241121,154200,1139686150,20750,20750,20750,20750,0
|
|
20241121,154100,1139686150,20750,20750,20750,20750,0
|
|
20241121,154000,1139686150,20750,20750,20750,20750,0
|
|
20241121,153900,1139686150,20750,20750,20750,20750,0
|
|
20241121,153800,1139686150,20750,20750,20750,20750,0
|
|
20241121,153700,1139686150,20750,20750,20750,20750,0
|
|
20241121,153600,1139686150,20750,20750,20750,20750,0
|
|
20241121,153500,1139686150,20750,20750,20750,20750,0
|
|
20241121,153400,1139686150,20750,20750,20750,20750,0
|
|
20241121,153300,1139686150,20750,20750,20750,20750,0
|
|
20241121,153200,1139686150,20750,20750,20750,20750,0
|
|
20241121,153100,1139686150,20750,20750,20750,20750,0
|
|
20241121,153000,1139686150,20750,20750,20750,20750,1831
|
|
20241121,152900,1101692900,20800,20800,20800,20800,0
|
|
20241121,152800,1101692900,20800,20800,20800,20800,0
|
|
20241121,152700,1101692900,20800,20800,20800,20800,0
|
|
20241121,152600,1101692900,20800,20800,20800,20800,0
|
|
20241121,152500,1101692900,20800,20800,20800,20800,0
|
|
20241121,152400,1101692900,20800,20800,20800,20800,0
|
|
20241121,152300,1101692900,20800,20800,20800,20800,0
|
|
20241121,152200,1101692900,20800,20800,20800,20800,0
|
|
20241121,152100,1101692900,20800,20800,20800,20800,0
|
|
20241121,152000,1101692900,20800,20800,20800,20800,0
|
|
20241121,151900,1101692900,20800,20750,20800,20750,5
|
|
20241121,151800,1101589050,20700,20800,20800,20700,895
|
|
20241121,151700,1083038500,20800,20750,20800,20750,50
|
|
20241121,151600,1082000700,20750,20750,20800,20750,311
|
|
20241121,151500,1075545050,20800,20750,20800,20750,207
|
|
20241121,151400,1071249750,20750,20750,20750,20750,7
|
|
20241121,151300,1071104500,20800,20800,20800,20750,58
|
|
20241121,151200,1069900300,20800,20800,20800,20800,104
|
|
20241121,151100,1067737100,20800,20800,20800,20800,0
|
|
20241121,151000,1067737100,20800,20800,20850,20800,120
|
|
20241121,150900,1065240100,20750,20800,20800,20750,60
|
|
20241121,150800,1063994050,20800,20750,20800,20750,262
|
|
20241121,150700,1058545250,20750,20700,20750,20700,254
|
|
20241121,150600,1053275350,20750,20700,20750,20700,28
|
|
20241121,150500,1052695200,20750,20700,20750,20700,396
|
|
20241121,150400,1044480050,20700,20700,20750,20700,21
|
|
20241121,150300,1044045300,20700,20700,20750,20700,916
|
|
20241121,150200,1025084000,20700,20700,20700,20700,329
|
|
20241121,150100,1018273700,20750,20700,20750,20700,213
|
|
20241121,150000,1013864450,20750,20750,20750,20700,11
|
|
20241121,145900,1013636550,20750,20750,20750,20750,16
|
|
20241121,145800,1013304550,20750,20700,20750,20700,35
|
|
20241121,145700,1012580000,20700,20750,20750,20700,10
|
|
20241121,145600,1012372850,20700,20750,20750,20700,29
|
|
20241121,145500,1011772000,20750,20700,20750,20700,57
|
|
20241121,145400,1010589600,20700,20750,20750,20700,113
|
|
20241121,145300,1008247500,20750,20750,20750,20750,7
|
|
20241121,145200,1008102250,20750,20750,20750,20750,11
|
|
20241121,145100,1007874000,20750,20700,20750,20700,21
|
|
20241121,145000,1007439100,20700,20800,20800,20700,982
|
|
20241121,144900,987060400,20750,20750,20750,20750,200
|
|
20241121,144800,982910400,20800,20750,20800,20750,107
|
|
20241121,144700,980685150,20800,20850,20850,20800,21
|
|
20241121,144600,980248300,20800,20850,20850,20800,101
|
|
20241121,144500,978147450,20800,20800,20850,20800,476
|
|
20241121,144400,968246550,20850,20850,20850,20850,1
|
|
20241121,144300,968225700,20800,20800,20800,20800,42
|
|
20241121,144200,967352100,20800,20800,20800,20800,20
|
|
20241121,144100,966936100,20850,20850,20850,20850,1
|
|
20241121,144000,966915250,20800,20850,20850,20800,8
|
|
20241121,143900,966748800,20850,20900,20900,20850,128
|
|
20241121,143800,964079950,20850,20850,20850,20850,126
|
|
20241121,143700,961452850,20900,20900,20900,20900,0
|
|
20241121,143600,961452850,20900,20850,20900,20850,155
|
|
20241121,143500,958216050,20900,20900,20900,20900,8
|
|
20241121,143400,958048850,20900,20900,20900,20900,5
|
|
20241121,143300,957944350,20850,20950,20950,20850,41
|
|
20241121,143200,957087550,20900,20900,20950,20900,37
|
|
20241121,143100,956314200,20950,20850,20950,20850,43
|
|
20241121,143000,955415800,20900,20950,20950,20900,9
|
|
20241121,142900,955227650,20900,20900,20900,20900,307
|
|
20241121,142800,948811350,20900,20950,20950,20850,310
|
|
20241121,142700,942323250,20950,20900,20950,20900,125
|
|
20241121,142600,939706750,20950,20900,20950,20850,241
|
|
20241121,142500,934661050,20900,20800,20900,20800,108
|
|
20241121,142400,932406150,20800,20800,20900,20800,244
|
|
20241121,142300,927309850,20850,20850,20850,20850,11
|
|
20241121,142200,927080500,20800,20800,20800,20800,16
|
|
20241121,142100,926747700,20800,20800,20800,20800,42
|
|
20241121,142000,925874100,20800,20800,20800,20800,0
|
|
20241121,141900,925874100,20800,20850,20850,20800,8
|
|
20241121,141800,925707650,20800,20800,20800,20800,19
|
|
20241121,141700,925312450,20850,20850,20850,20850,29
|
|
20241121,141600,924707800,20850,20900,20900,20850,2
|
|
20241121,141500,924666050,20850,20850,20850,20850,57
|
|
20241121,141400,923477600,20850,20800,20850,20800,25
|
|
20241121,141300,922957550,20800,20800,20800,20800,33
|
|
20241121,141200,922271150,20850,20850,20850,20850,11
|
|
20241121,141100,922041800,20800,20850,20850,20800,10
|
|
20241121,141000,921833650,20800,20850,20850,20800,35
|
|
20241121,140900,921105600,20800,20850,20850,20800,49
|
|
20241121,140800,920085150,20850,20850,20850,20850,0
|
|
20241121,140700,920085150,20850,20800,20850,20800,27
|
|
20241121,140600,919523500,20800,20850,20850,20800,27
|
|
20241121,140500,918961400,20900,20900,20900,20900,1
|
|
20241121,140400,918940500,20800,20850,20850,20800,24
|
|
20241121,140300,918440450,20800,20800,20800,20800,0
|
|
20241121,140200,918440450,20800,20800,20800,20800,41
|
|
20241121,140100,917587650,20900,20900,20900,20900,0
|
|
20241121,140000,917587650,20900,20850,20900,20850,20
|
|
20241121,135900,917169850,20800,20800,20800,20800,37
|
|
20241121,135800,916400250,20850,20850,20850,20800,46
|
|
20241121,135700,915442900,20850,20800,20850,20800,190
|
|
20241121,135600,911481900,20800,20800,20800,20800,0
|
|
20241121,135500,911481900,20800,20850,20850,20800,55
|
|
20241121,135400,910336550,20900,20900,20900,20900,0
|
|
20241121,135300,910336550,20900,20850,20900,20800,170
|
|
20241121,135200,906792950,20850,20850,20850,20800,9
|
|
20241121,135100,906605650,20800,20900,20900,20800,39
|
|
20241121,135000,905794350,20850,20800,20850,20800,12
|
|
20241121,134900,905544500,20850,20850,20850,20850,10
|
|
20241121,134800,905336000,20850,20850,20850,20850,49
|
|
20241121,134700,904314350,20850,20800,20850,20800,61
|
|
20241121,134600,903044800,20800,20850,20850,20800,16
|
|
20241121,134500,902711950,20850,20800,20850,20800,8
|
|
20241121,134400,902545500,20850,20800,20850,20800,18
|
|
20241121,134300,902171050,20800,20850,20850,20800,38
|
|
20241121,134200,901380600,20900,20900,20900,20900,0
|
|
20241121,134100,901380600,20900,20900,20900,20900,1
|
|
20241121,134000,901359700,20850,20850,20850,20800,43
|
|
20241121,133900,900463500,20850,20850,20850,20850,18
|
|
20241121,133800,900088200,20900,20850,20900,20850,12
|
|
20241121,133700,899837900,20850,20850,20850,20850,46
|
|
20241121,133600,898878800,20800,20800,20800,20800,37
|
|
20241121,133500,898109200,20800,20800,20800,20800,23
|
|
20241121,133400,897630800,20850,20800,20850,20800,4
|
|
20241121,133300,897547550,20800,20800,20800,20800,24
|
|
20241121,133200,897048350,20850,20850,20850,20800,21
|
|
20241121,133100,896611450,20850,20800,20850,20800,58
|
|
20241121,133000,895402500,20800,20800,20800,20800,3
|
|
20241121,132900,895340100,20800,20850,20850,20800,44
|
|
20241121,132800,894423200,20850,20850,20900,20850,951
|
|
20241121,132700,874594800,20850,20850,20850,20850,17
|
|
20241121,132600,874240350,20900,20850,20900,20850,90
|
|
20241121,132500,872359850,20850,20850,20850,20800,204
|
|
20241121,132400,868108100,20850,20850,20850,20850,131
|
|
20241121,132300,865376750,20800,20800,20800,20800,84
|
|
20241121,132200,863629550,20800,20850,20850,20800,77
|
|
20241121,132100,862027900,20800,20800,20800,20800,63
|
|
20241121,132000,860717500,20800,20800,20800,20800,18
|
|
20241121,131900,860343100,20800,20800,20800,20800,40
|
|
20241121,131800,859511100,20850,20750,20850,20750,38
|
|
20241121,131700,858721500,20750,20750,20750,20750,16
|
|
20241121,131600,858389500,20800,20800,20800,20750,21
|
|
20241121,131500,857953600,20800,20750,20800,20750,6
|
|
20241121,131400,857829050,20750,20750,20750,20750,35
|
|
20241121,131300,857102800,20800,20800,20800,20800,2
|
|
20241121,131200,857061200,20800,20800,20850,20800,23
|
|
20241121,131100,856582750,20850,20750,20850,20750,20
|
|
20241121,131000,856167600,20750,20800,20800,20750,39
|
|
20241121,130900,855357250,20850,20850,20850,20850,1
|
|
20241121,130800,855336400,20750,20850,20850,20750,497
|
|
20241121,130700,845003500,20850,20850,20850,20850,3
|
|
20241121,130600,844940950,20850,20850,20850,20800,38
|
|
20241121,130500,844149500,20850,20850,20850,20850,3
|
|
20241121,130400,844086950,20800,20800,20800,20800,18
|
|
20241121,130300,843712550,20850,20800,20850,20800,84
|
|
20241121,130200,841962850,20850,20850,20850,20850,0
|
|
20241121,130100,841962850,20850,20850,20850,20850,10
|
|
20241121,130000,841754350,20800,20850,20850,20800,17
|
|
20241121,125900,841400700,20800,20800,20800,20800,34
|
|
20241121,125800,840693500,20850,20850,20850,20850,31
|
|
20241121,125700,840047150,20850,20800,20850,20800,12
|
|
20241121,125600,839797500,20750,20800,20800,20750,21
|
|
20241121,125500,839361650,20800,20750,20800,20750,38
|
|
20241121,125400,838572900,20800,20800,20800,20800,19
|
|
20241121,125300,838177700,20800,20800,20800,20800,0
|
|
20241121,125200,838177700,20800,20750,20800,20750,50
|
|
20241121,125100,837138700,20800,20750,20850,20750,3
|
|
20241121,125000,837076300,20850,20800,20850,20750,623
|
|
20241121,124900,824126000,20800,20800,20800,20800,196
|
|
20241121,124800,820049200,20800,20750,20800,20750,148
|
|
20241121,124700,816973150,20800,20800,20800,20800,11
|
|
20241121,124600,816744350,20800,20800,20800,20800,1
|
|
20241121,124500,816723550,20750,20750,20750,20750,19
|
|
20241121,124400,816329300,20800,20750,20800,20750,81
|
|
20241121,124300,814648500,20800,20800,20800,20800,0
|
|
20241121,124200,814648500,20800,20800,20800,20800,0
|
|
20241121,124100,814648500,20800,20800,20800,20750,43
|
|
20241121,124000,813755100,20800,20800,20850,20800,19
|
|
20241121,123900,813359850,20800,20800,20800,20800,1
|
|
20241121,123800,813339050,20800,20800,20800,20800,5
|
|
20241121,123700,813235050,20750,20750,20750,20750,25
|
|
20241121,123600,812716300,20700,20750,20750,20700,34
|
|
20241121,123500,812011650,20700,20700,20700,20700,3
|
|
20241121,123400,811949550,20700,20700,20700,20700,85
|
|
20241121,123300,810190050,20700,20750,20800,20700,312
|
|
20241121,123200,803716950,20800,20800,20800,20800,1
|
|
20241121,123100,803696150,20750,20750,20800,20750,54
|
|
20241121,123000,802575600,20750,20800,20800,20750,46
|
|
20241121,122900,801620800,20750,20750,20800,20750,55
|
|
20241121,122800,800479400,20800,20800,20800,20800,0
|
|
20241121,122700,800479400,20800,20800,20800,20800,1
|
|
20241121,122600,800458600,20800,20850,20850,20800,111
|
|
20241121,122500,798147300,20750,20750,20850,20750,151
|
|
20241121,122400,795005700,20800,20750,20800,20750,53
|
|
20241121,122300,793903450,20800,20800,20800,20800,5
|
|
20241121,122200,793799450,20800,20750,20800,20750,62
|
|
20241121,122100,792512900,20800,20800,20800,20800,1
|
|
20241121,122000,792492100,20750,20750,20750,20750,107
|
|
20241121,121900,790271850,20750,20750,20750,20750,72
|
|
20241121,121800,788777850,20750,20750,20750,20750,31
|
|
20241121,121700,788134600,20800,20750,20800,20750,19
|
|
20241121,121600,787740300,20800,20800,20800,20800,1
|
|
20241121,121500,787719500,20750,20750,20750,20750,250
|
|
20241121,121400,782532000,20700,20700,20700,20700,40
|
|
20241121,121300,781704000,20700,20700,20700,20700,1057
|
|
20241121,121200,759824100,20750,20750,20750,20750,2
|
|
20241121,121100,759782600,20750,20700,20750,20700,17
|
|
20241121,121000,759430650,20700,20750,20750,20700,21
|
|
20241121,120900,758995900,20700,20750,20750,20700,34
|
|
20241121,120800,758291850,20700,20750,20750,20700,11
|
|
20241121,120700,758063650,20750,20700,20750,20700,18
|
|
20241121,120600,757691000,20700,20800,20800,20700,40
|
|
20241121,120500,756862050,20750,20750,20750,20750,17
|
|
20241121,120400,756509300,20800,20750,20800,20750,54
|
|
20241121,120300,755388750,20700,20750,20750,20700,36
|
|
20241121,120200,754643350,20750,20750,20750,20750,39
|
|
20241121,120100,753834100,20750,20700,20750,20700,54
|
|
20241121,120000,752714750,20700,20700,20700,20650,889
|
|
20241121,115900,734312500,20700,20750,20750,20700,80
|
|
20241121,115800,732653350,20750,20800,20800,20750,22
|
|
20241121,115700,732196750,20700,20700,20700,20700,8
|
|
20241121,115600,732031150,20700,20750,20800,20700,1220
|
|
20241121,115500,706769950,20750,20800,20850,20750,287
|
|
20241121,115400,700813800,20800,20800,20800,20750,77
|
|
20241121,115300,699213050,20800,20750,20800,20750,31
|
|
20241121,115200,698569700,20750,20800,20800,20750,23
|
|
20241121,115100,698092400,20800,20800,20800,20750,112
|
|
20241121,115000,695765300,20800,20800,20800,20750,186
|
|
20241121,114900,691903050,20750,20800,20800,20750,723
|
|
20241121,114800,676897400,20750,20800,20800,20750,106
|
|
20241121,114700,674694200,20800,20800,20800,20800,1461
|
|
20241121,114600,644305400,20850,20850,20900,20850,35
|
|
20241121,114500,643575600,20850,20900,20900,20850,40
|
|
20241121,114400,642741050,20850,20850,20900,20850,20
|
|
20241121,114300,642324000,20800,20850,20850,20800,34
|
|
20241121,114200,641616050,20800,20850,20850,20800,97
|
|
20241121,114100,639594500,20850,20850,20850,20850,233
|
|
20241121,114000,634736450,20900,20900,20900,20900,0
|
|
20241121,113900,634736450,20900,20850,20900,20800,1957
|
|
20241121,113800,593976600,20900,20900,20900,20900,951
|
|
20241121,113700,574100700,20900,20900,20950,20900,35
|
|
20241121,113600,573369150,20950,20950,20950,20950,1
|
|
20241121,113500,573348200,20950,20950,20950,20900,42
|
|
20241121,113400,572469250,20950,20950,20950,20950,129
|
|
20241121,113300,569766700,20950,20950,20950,20950,16
|
|
20241121,113200,569431500,21000,21000,21000,21000,0
|
|
20241121,113100,569431500,21000,21000,21000,21000,0
|
|
20241121,113000,569431500,21000,20950,21000,20950,40
|
|
20241121,112900,568593450,21050,21050,21050,21050,3
|
|
20241121,112800,568530300,21050,21000,21050,21000,375
|
|
20241121,112700,560647900,20950,20900,20950,20900,183
|
|
20241121,112600,556819350,20900,20900,20900,20900,463
|
|
20241121,112500,547142650,20950,20950,20950,20950,50
|
|
20241121,112400,546095150,20950,21000,21000,20950,9
|
|
20241121,112300,545906500,20950,20950,21000,20950,39
|
|
20241121,112200,545089400,20950,20950,21000,20950,36
|
|
20241121,112100,544335150,21000,21000,21000,21000,0
|
|
20241121,112000,544335150,21000,21000,21000,21000,5
|
|
20241121,111900,544230150,20950,20950,20950,20950,39
|
|
20241121,111800,543413100,20950,20950,20950,20950,16
|
|
20241121,111700,543077900,21000,20950,21000,20950,38
|
|
20241121,111600,542281700,20950,20950,20950,20950,109
|
|
20241121,111500,539998150,20950,20950,20950,20950,98
|
|
20241121,111400,537945050,20950,20950,20950,20950,15
|
|
20241121,111300,537630800,21000,21000,21000,21000,3
|
|
20241121,111200,537567800,20950,20950,20950,20950,0
|
|
20241121,111100,537567800,20950,20950,20950,20900,60
|
|
20241121,111000,536311600,20950,20950,20950,20950,26
|
|
20241121,110900,535766900,20950,20950,20950,20950,32
|
|
20241121,110800,535096500,20950,20950,20950,20950,120
|
|
20241121,110700,532582500,20950,20950,20950,20950,34
|
|
20241121,110600,531870200,20950,20950,20950,20950,3
|
|
20241121,110500,531807350,20950,20950,20950,20950,200
|
|
20241121,110400,527617350,20950,20950,20950,20950,110
|
|
20241121,110300,525312850,20950,20900,20950,20900,84
|
|
20241121,110200,523554700,20950,21000,21000,20950,414
|
|
20241121,110100,514873700,21000,21000,21000,21000,85
|
|
20241121,110000,513088700,21000,21050,21050,20950,87
|
|
20241121,105900,511263450,21000,21000,21050,21000,95
|
|
20241121,105800,509268400,21050,21050,21050,21000,47
|
|
20241121,105700,508281200,21000,21000,21050,21000,344
|
|
20241121,105600,501057100,20950,21000,21000,20950,85
|
|
20241121,105500,499273850,21000,21000,21000,21000,12
|
|
20241121,105400,499021850,21000,21000,21000,21000,250
|
|
20241121,105300,493771850,21050,21000,21050,21000,1412
|
|
20241121,105200,464119550,21000,21050,21050,21000,20
|
|
20241121,105100,463699500,21000,21000,21000,21000,17
|
|
20241121,105000,463342500,21050,21000,21050,21000,12
|
|
20241121,104900,463090400,21000,21000,21000,21000,33
|
|
20241121,104800,462397400,21000,21050,21050,21000,668
|
|
20241121,104700,448364200,21050,21050,21050,21050,206
|
|
20241121,104600,444027900,21050,21050,21050,21050,53
|
|
20241121,104500,442912250,21000,21000,21000,21000,35
|
|
20241121,104400,442177250,21050,21000,21050,21000,19
|
|
20241121,104300,441778200,21050,21050,21050,21050,4
|
|
20241121,104200,441694000,21050,21000,21050,21000,17
|
|
20241121,104100,441336950,21000,21000,21000,21000,15
|
|
20241121,104000,441021950,21000,21000,21000,21000,16
|
|
20241121,103900,440685950,21050,21000,21050,21000,12
|
|
20241121,103800,440433900,21000,21000,21000,20950,40
|
|
20241121,103700,439594750,20950,21000,21000,20950,79
|
|
20241121,103600,437936600,20950,21000,21000,20950,35
|
|
20241121,103500,437203050,21000,21000,21000,21000,1
|
|
20241121,103400,437182050,20950,21000,21000,20950,133
|
|
20241121,103300,434390700,21000,21000,21000,21000,2
|
|
20241121,103200,434348700,21000,21000,21000,21000,81
|
|
20241121,103100,432647700,21050,21050,21050,21050,1
|
|
20241121,103000,432626650,21000,21100,21100,21000,86
|
|
20241121,102900,430820150,21050,21050,21050,21050,252
|
|
20241121,102800,425515550,21100,21100,21100,21100,0
|
|
20241121,102700,425515550,21100,21100,21100,21100,1
|
|
20241121,102600,425494450,21000,21050,21150,21000,48
|
|
20241121,102500,424485000,21050,21050,21050,21050,0
|
|
20241121,102400,424485000,21050,21000,21050,21000,21
|
|
20241121,102300,424043850,21050,21000,21100,21000,18
|
|
20241121,102200,423665700,21100,21100,21100,21100,1
|
|
20241121,102100,423644600,21100,21000,21100,20900,319
|
|
20241121,102000,416960650,21000,21000,21000,21000,10
|
|
20241121,101900,416750650,20950,21000,21000,20950,23
|
|
20241121,101800,416268450,21050,20900,21050,20900,346
|
|
20241121,101700,409013750,20950,20950,21000,20950,745
|
|
20241121,101600,393405350,21000,21000,21050,21000,1858
|
|
20241121,101500,354387250,21050,21050,21100,21000,553
|
|
20241121,101400,342751750,21100,21050,21100,21050,1001
|
|
20241121,101300,321680650,21100,21100,21100,21100,80
|
|
20241121,101200,319992650,21100,21100,21100,21100,951
|
|
20241121,101100,299926550,21100,21200,21200,21100,93
|
|
20241121,101000,297957850,21150,21150,21200,21150,13
|
|
20241121,100900,297682800,21150,21150,21150,21150,36
|
|
20241121,100800,296921400,21200,21200,21300,21150,63
|
|
20241121,100700,295587700,21300,21300,21300,21200,846
|
|
20241121,100600,277652150,21200,21250,21250,21200,363
|
|
20241121,100500,269943900,21200,21200,21200,21200,1
|
|
20241121,100400,269922700,21200,21200,21200,21200,48
|
|
20241121,100300,268905100,21250,21250,21250,21250,1
|
|
20241121,100200,268883850,21250,21150,21250,21150,118
|
|
20241121,100100,266382450,21150,21150,21200,21150,50
|
|
20241121,100000,265324900,21150,21200,21200,21150,23
|
|
20241121,095900,264838100,21150,21150,21150,21150,47
|
|
20241121,095800,263844050,21150,21150,21150,21150,2
|
|
20241121,095700,263801750,21100,21100,21100,21100,51
|
|
20241121,095600,262725650,21150,21100,21150,21050,301
|
|
20241121,095500,256386100,21150,21150,21150,21150,2
|
|
20241121,095400,256343800,21100,21100,21100,21100,12
|
|
20241121,095300,256090600,21100,21050,21100,21050,69
|
|
20241121,095200,254636400,21100,21100,21100,21100,17
|
|
20241121,095100,254277700,21100,21100,21100,21100,81
|
|
20241121,095000,252568600,21100,21100,21100,21100,25
|
|
20241121,094900,252041100,21100,21150,21150,21050,558
|
|
20241121,094800,240266050,21200,21150,21200,21150,110
|
|
20241121,094700,237939450,21150,21150,21150,21150,0
|
|
20241121,094600,237939450,21150,21200,21200,21150,149
|
|
20241121,094500,234786500,21100,21250,21250,21100,140
|
|
20241121,094400,231826250,21200,21200,21200,21200,15
|
|
20241121,094300,231508250,21250,21250,21250,21250,6
|
|
20241121,094200,231380750,21200,21200,21200,21200,17
|
|
20241121,094100,231020350,21250,21250,21250,21250,1
|
|
20241121,094000,230999100,21350,21350,21350,21350,1
|
|
20241121,093900,230977750,21300,21250,21300,21250,100
|
|
20241121,093800,228849100,21300,21200,21300,21200,19
|
|
20241121,093700,228446100,21350,21350,21350,21350,0
|
|
20241121,093600,228446100,21350,21350,21350,21350,0
|
|
20241121,093500,228446100,21350,21200,21350,21200,67
|
|
20241121,093400,227023200,21250,21200,21250,21150,64
|
|
20241121,093300,225667150,21150,21200,21200,21150,121
|
|
20241121,093200,223102850,21150,21150,21150,21150,42
|
|
20241121,093100,222214550,21100,21100,21100,21100,12
|
|
20241121,093000,221961350,21100,21150,21150,21050,1215
|
|
20241121,092900,196367550,21150,21100,21150,21100,83
|
|
20241121,092800,194613700,21100,21150,21150,21100,106
|
|
20241121,092700,192376800,21100,21200,21200,21100,39
|
|
20241121,092600,191553500,21100,21150,21150,21100,808
|
|
20241121,092500,174502700,21150,21150,21200,21150,148
|
|
20241121,092400,171372250,21150,21250,21250,21150,547
|
|
20241121,092300,159799550,21300,21250,21300,21150,365
|
|
20241121,092200,152061300,21250,21350,21350,21250,271
|
|
20241121,092100,146302350,21350,21250,21350,21250,210
|
|
20241121,092000,141839150,21300,21450,21450,21300,1033
|
|
20241121,091900,119822700,21350,21350,21350,21350,16
|
|
20241121,091800,119481100,21450,21300,21450,21300,509
|
|
20241121,091700,108639250,21350,21400,21400,21350,470
|
|
20241121,091600,98592750,21500,21450,21500,21350,465
|
|
20241121,091500,88643600,21450,21450,21450,21450,178
|
|
20241121,091400,84825500,21500,21500,21500,21500,118
|
|
20241121,091300,82288500,21550,21600,21600,21550,46
|
|
20241121,091200,81295200,21650,21600,21650,21500,1010
|
|
20241121,091100,59505050,21650,21600,21650,21600,11
|
|
20241121,091000,59267150,21700,21700,21700,21700,1
|
|
20241121,090900,59245450,21800,21800,21800,21800,39
|
|
20241121,090800,58395250,21600,21600,21600,21600,28
|
|
20241121,090700,57790450,21750,21750,21750,21750,0
|
|
20241121,090600,57790450,21750,21700,21750,21700,343
|
|
20241121,090500,50330250,21700,21600,21700,21600,1021
|
|
20241121,090400,28180350,21500,21600,21700,21450,641
|
|
20241121,090300,14384900,21700,21650,21700,21600,283
|
|
20241121,090200,8261800,21650,21700,21700,21650,361
|
|
20241121,090100,435600,21800,21800,21800,21800,0
|
|
20241121,090000,435600,21800,21800,21800,21750,20
|