586 lines
31 KiB
CSV
586 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,184300,5704314050,45050,45050,45050,45050,1536
|
|
20241122,184200,5704314050,45050,45050,45050,45050,0
|
|
20241122,184100,5704314050,45050,45050,45050,45050,0
|
|
20241122,184000,5704314050,45050,45050,45050,45050,0
|
|
20241122,183900,5704314050,45050,45050,45050,45050,0
|
|
20241122,183800,5704314050,45050,45050,45050,45050,0
|
|
20241122,183700,5704314050,45050,45050,45050,45050,0
|
|
20241122,183600,5704314050,45050,45050,45050,45050,0
|
|
20241122,183500,5704314050,45050,45050,45050,45050,0
|
|
20241122,183400,5704314050,45050,45050,45050,45050,0
|
|
20241122,183300,5704314050,45050,45050,45050,45050,0
|
|
20241122,183200,5704314050,45050,45050,45050,45050,0
|
|
20241122,183100,5704314050,45050,45050,45050,45050,0
|
|
20241122,183000,5704314050,45050,45050,45050,45050,0
|
|
20241122,182900,5704314050,45050,45050,45050,45050,0
|
|
20241122,182800,5704314050,45050,45050,45050,45050,0
|
|
20241122,182700,5704314050,45050,45050,45050,45050,0
|
|
20241122,182600,5704314050,45050,45050,45050,45050,0
|
|
20241122,182500,5704314050,45050,45050,45050,45050,0
|
|
20241122,182400,5704314050,45050,45050,45050,45050,0
|
|
20241122,182300,5704314050,45050,45050,45050,45050,0
|
|
20241122,182200,5704314050,45050,45050,45050,45050,0
|
|
20241122,182100,5704314050,45050,45050,45050,45050,0
|
|
20241122,182000,5704314050,45050,45050,45050,45050,0
|
|
20241122,181900,5704314050,45050,45050,45050,45050,0
|
|
20241122,181800,5704314050,45050,45050,45050,45050,0
|
|
20241122,181700,5704314050,45050,45050,45050,45050,0
|
|
20241122,181600,5704314050,45050,45050,45050,45050,0
|
|
20241122,181500,5704314050,45050,45050,45050,45050,0
|
|
20241122,181400,5704314050,45050,45050,45050,45050,0
|
|
20241122,181300,5704314050,45050,45050,45050,45050,1536
|
|
20241122,181200,5704314050,45050,45050,45050,45050,0
|
|
20241122,181100,5704314050,45050,45050,45050,45050,0
|
|
20241122,181000,5704314050,45050,45050,45050,45050,0
|
|
20241122,180900,5704314050,45050,45050,45050,45050,0
|
|
20241122,180800,5704314050,45050,45050,45050,45050,0
|
|
20241122,180700,5704314050,45050,45050,45050,45050,0
|
|
20241122,180600,5704314050,45050,45050,45050,45050,0
|
|
20241122,180500,5704314050,45050,45050,45050,45050,0
|
|
20241122,180400,5704314050,45050,45050,45050,45050,0
|
|
20241122,180300,5704314050,45050,45050,45050,45050,0
|
|
20241122,180200,5704314050,45050,45050,45050,45050,0
|
|
20241122,180100,5704314050,45050,45050,45050,45050,0
|
|
20241122,180000,5704314050,45050,45050,45050,45050,0
|
|
20241122,175900,5704314050,45050,45050,45050,45050,0
|
|
20241122,175800,5704314050,45050,45050,45050,45050,0
|
|
20241122,175700,5704314050,45050,45050,45050,45050,0
|
|
20241122,175600,5704314050,45050,45050,45050,45050,0
|
|
20241122,175500,5704314050,45050,45050,45050,45050,0
|
|
20241122,175400,5704314050,45050,45050,45050,45050,0
|
|
20241122,175300,5704314050,45050,45050,45050,45050,0
|
|
20241122,175200,5704314050,45050,45050,45050,45050,0
|
|
20241122,175100,5704314050,45050,45050,45050,45050,0
|
|
20241122,175000,5704314050,45050,45050,45050,45050,0
|
|
20241122,174900,5704314050,45050,45050,45050,45050,0
|
|
20241122,174800,5704314050,45050,45050,45050,45050,0
|
|
20241122,174700,5704314050,45050,45050,45050,45050,0
|
|
20241122,174600,5704314050,45050,45050,45050,45050,0
|
|
20241122,174500,5704314050,45050,45050,45050,45050,0
|
|
20241122,174400,5704314050,45050,45050,45050,45050,0
|
|
20241122,174300,5704314050,45050,45050,45050,45050,1536
|
|
20241122,174200,5704314050,45050,45050,45050,45050,0
|
|
20241122,174100,5704314050,45050,45050,45050,45050,0
|
|
20241122,174000,5704314050,45050,45050,45050,45050,0
|
|
20241122,173900,5704314050,45050,45050,45050,45050,0
|
|
20241122,173800,5704314050,45050,45050,45050,45050,0
|
|
20241122,173700,5704314050,45050,45050,45050,45050,0
|
|
20241122,173600,5704314050,45050,45050,45050,45050,0
|
|
20241122,173500,5704314050,45050,45050,45050,45050,0
|
|
20241122,173400,5704314050,45050,45050,45050,45050,0
|
|
20241122,173300,5704314050,45050,45050,45050,45050,0
|
|
20241122,173200,5704314050,45050,45050,45050,45050,0
|
|
20241122,173100,5704314050,45050,45050,45050,45050,0
|
|
20241122,173000,5704314050,45050,45050,45050,45050,0
|
|
20241122,172900,5704314050,45050,45050,45050,45050,0
|
|
20241122,172800,5704314050,45050,45050,45050,45050,0
|
|
20241122,172700,5704314050,45050,45050,45050,45050,0
|
|
20241122,172600,5704314050,45050,45050,45050,45050,0
|
|
20241122,172500,5704314050,45050,45050,45050,45050,0
|
|
20241122,172400,5704314050,45050,45050,45050,45050,0
|
|
20241122,172300,5704314050,45050,45050,45050,45050,0
|
|
20241122,172200,5704314050,45050,45050,45050,45050,0
|
|
20241122,172100,5704314050,45050,45050,45050,45050,0
|
|
20241122,172000,5704314050,45050,45050,45050,45050,0
|
|
20241122,171900,5704314050,45050,45050,45050,45050,0
|
|
20241122,171800,5704314050,45050,45050,45050,45050,0
|
|
20241122,171700,5704314050,45050,45050,45050,45050,0
|
|
20241122,171600,5704314050,45050,45050,45050,45050,0
|
|
20241122,171500,5704314050,45050,45050,45050,45050,0
|
|
20241122,171400,5704314050,45050,45050,45050,45050,0
|
|
20241122,171300,5704314050,45050,45050,45050,45050,1536
|
|
20241122,171200,5704314050,45050,45050,45050,45050,0
|
|
20241122,171100,5704314050,45050,45050,45050,45050,0
|
|
20241122,171000,5704314050,45050,45050,45050,45050,0
|
|
20241122,170900,5704314050,45050,45050,45050,45050,0
|
|
20241122,170800,5704314050,45050,45050,45050,45050,0
|
|
20241122,170700,5704314050,45050,45050,45050,45050,0
|
|
20241122,170600,5704314050,45050,45050,45050,45050,0
|
|
20241122,170500,5704314050,45050,45050,45050,45050,0
|
|
20241122,170400,5704314050,45050,45050,45050,45050,0
|
|
20241122,170300,5704314050,45050,45050,45050,45050,0
|
|
20241122,170200,5704314050,45050,45050,45050,45050,0
|
|
20241122,170100,5704314050,45050,45050,45050,45050,0
|
|
20241122,170000,5704314050,45050,45050,45050,45050,0
|
|
20241122,165900,5704314050,45050,45050,45050,45050,0
|
|
20241122,165800,5704314050,45050,45050,45050,45050,0
|
|
20241122,165700,5704314050,45050,45050,45050,45050,0
|
|
20241122,165600,5704314050,45050,45050,45050,45050,0
|
|
20241122,165500,5704314050,45050,45050,45050,45050,0
|
|
20241122,165400,5704314050,45050,45050,45050,45050,0
|
|
20241122,165300,5704314050,45050,45050,45050,45050,0
|
|
20241122,165200,5704314050,45050,45050,45050,45050,0
|
|
20241122,165100,5704314050,45050,45050,45050,45050,0
|
|
20241122,165000,5704314050,45050,45050,45050,45050,0
|
|
20241122,164900,5704314050,45050,45050,45050,45050,0
|
|
20241122,164800,5704314050,45050,45050,45050,45050,0
|
|
20241122,164700,5704314050,45050,45050,45050,45050,0
|
|
20241122,164600,5704314050,45050,45050,45050,45050,0
|
|
20241122,164500,5704314050,45050,45050,45050,45050,0
|
|
20241122,164400,5704314050,45050,45050,45050,45050,0
|
|
20241122,164300,5704314050,45050,45050,45050,45050,1536
|
|
20241122,164200,5704314050,45050,45050,45050,45050,0
|
|
20241122,164100,5704314050,45050,45050,45050,45050,0
|
|
20241122,164000,5704314050,45050,45050,45050,45050,0
|
|
20241122,163900,5704314050,45050,45050,45050,45050,0
|
|
20241122,163800,5704314050,45050,45050,45050,45050,0
|
|
20241122,163700,5704314050,45050,45050,45050,45050,0
|
|
20241122,163600,5704314050,45050,45050,45050,45050,0
|
|
20241122,163500,5704314050,45050,45050,45050,45050,0
|
|
20241122,163400,5704314050,45050,45050,45050,45050,0
|
|
20241122,163300,5704314050,45050,45050,45050,45050,0
|
|
20241122,163200,5704314050,45050,45050,45050,45050,0
|
|
20241122,163100,5704314050,45050,45050,45050,45050,0
|
|
20241122,163000,5704314050,45050,45050,45050,45050,0
|
|
20241122,162900,5704314050,45050,45050,45050,45050,0
|
|
20241122,162800,5704314050,45050,45050,45050,45050,0
|
|
20241122,162700,5704314050,45050,45050,45050,45050,0
|
|
20241122,162600,5704314050,45050,45050,45050,45050,0
|
|
20241122,162500,5704314050,45050,45050,45050,45050,0
|
|
20241122,162400,5704314050,45050,45050,45050,45050,0
|
|
20241122,162300,5704314050,45050,45050,45050,45050,0
|
|
20241122,162200,5704314050,45050,45050,45050,45050,0
|
|
20241122,162100,5704314050,45050,45050,45050,45050,0
|
|
20241122,162000,5704314050,45050,45050,45050,45050,0
|
|
20241122,161900,5704314050,45050,45050,45050,45050,0
|
|
20241122,161800,5704314050,45050,45050,45050,45050,0
|
|
20241122,161700,5704314050,45050,45050,45050,45050,0
|
|
20241122,161600,5704314050,45050,45050,45050,45050,0
|
|
20241122,161500,5704314050,45050,45050,45050,45050,0
|
|
20241122,161400,5704314050,45050,45050,45050,45050,0
|
|
20241122,161300,5704314050,45050,45050,45050,45050,1536
|
|
20241122,161200,5704314050,45050,45050,45050,45050,0
|
|
20241122,161100,5704314050,45050,45050,45050,45050,0
|
|
20241122,161000,5704314050,45050,45050,45050,45050,0
|
|
20241122,160900,5704314050,45050,45050,45050,45050,0
|
|
20241122,160800,5704314050,45050,45050,45050,45050,0
|
|
20241122,160700,5704314050,45050,45050,45050,45050,0
|
|
20241122,160600,5704314050,45050,45050,45050,45050,0
|
|
20241122,160500,5704314050,45050,45050,45050,45050,0
|
|
20241122,160400,5704314050,45050,45050,45050,45050,0
|
|
20241122,160300,5704314050,45050,45050,45050,45050,0
|
|
20241122,160200,5704314050,45050,45050,45050,45050,0
|
|
20241122,160100,5704314050,45050,45050,45050,45050,0
|
|
20241122,160000,5704314050,45050,45050,45050,45050,0
|
|
20241122,155900,5704314050,45050,45050,45050,45050,0
|
|
20241122,155800,5704314050,45050,45050,45050,45050,0
|
|
20241122,155700,5704314050,45050,45050,45050,45050,0
|
|
20241122,155600,5704314050,45050,45050,45050,45050,0
|
|
20241122,155500,5704314050,45050,45050,45050,45050,0
|
|
20241122,155400,5704314050,45050,45050,45050,45050,0
|
|
20241122,155300,5704314050,45050,45050,45050,45050,0
|
|
20241122,155200,5704314050,45050,45050,45050,45050,0
|
|
20241122,155100,5704314050,45050,45050,45050,45050,0
|
|
20241122,155000,5704314050,45050,45050,45050,45050,0
|
|
20241122,154900,5704314050,45050,45050,45050,45050,0
|
|
20241122,154800,5704314050,45050,45050,45050,45050,0
|
|
20241122,154700,5704314050,45050,45050,45050,45050,0
|
|
20241122,154600,5704314050,45050,45050,45050,45050,0
|
|
20241122,154500,5704314050,45050,45050,45050,45050,0
|
|
20241122,154400,5704314050,45050,45050,45050,45050,0
|
|
20241122,154300,5704314050,45050,45050,45050,45050,1536
|
|
20241122,154200,5704314050,45050,45050,45050,45050,0
|
|
20241122,154100,5704314050,45050,45050,45050,45050,0
|
|
20241122,154000,5704314050,45050,45050,45050,45050,0
|
|
20241122,153900,5704314050,45050,45050,45050,45050,0
|
|
20241122,153800,5704314050,45050,45050,45050,45050,0
|
|
20241122,153700,5704314050,45050,45050,45050,45050,0
|
|
20241122,153600,5704314050,45050,45050,45050,45050,0
|
|
20241122,153500,5704314050,45050,45050,45050,45050,0
|
|
20241122,153400,5704314050,45050,45050,45050,45050,0
|
|
20241122,153300,5704314050,45050,45050,45050,45050,0
|
|
20241122,153200,5704314050,45050,45050,45050,45050,0
|
|
20241122,153100,5704314050,45050,45050,45050,45050,0
|
|
20241122,153000,5704314050,45050,45050,45050,45050,1536
|
|
20241122,152900,5635117250,45000,45000,45000,45000,0
|
|
20241122,152800,5635117250,45000,45000,45000,45000,0
|
|
20241122,152700,5635117250,45000,45000,45000,45000,0
|
|
20241122,152600,5635117250,45000,45000,45000,45000,0
|
|
20241122,152500,5635117250,45000,45000,45000,45000,0
|
|
20241122,152400,5635117250,45000,45000,45000,45000,0
|
|
20241122,152300,5635117250,45000,45000,45000,45000,0
|
|
20241122,152200,5635117250,45000,45000,45000,45000,0
|
|
20241122,152100,5635117250,45000,45000,45000,45000,0
|
|
20241122,152000,5635117250,45000,45000,45000,45000,0
|
|
20241122,151900,5635117250,45000,45000,45000,44950,150
|
|
20241122,151800,5628369050,45050,45050,45050,45000,77
|
|
20241122,151700,5624902400,45000,44900,45050,44900,311
|
|
20241122,151600,5610921000,44950,44950,44950,44900,140
|
|
20241122,151500,5604632850,44950,44900,44950,44900,130
|
|
20241122,151400,5598794150,44950,44950,45000,44950,167
|
|
20241122,151300,5591285200,44950,44950,45000,44900,272
|
|
20241122,151200,5579057000,45000,45000,45050,44950,116
|
|
20241122,151100,5573837600,45050,44900,45050,44900,331
|
|
20241122,151000,5558950150,44900,44850,44950,44800,354
|
|
20241122,150900,5543071350,44800,44800,44900,44800,365
|
|
20241122,150800,5526705350,44800,44850,44850,44800,97
|
|
20241122,150700,5522359550,44800,44800,44800,44750,362
|
|
20241122,150600,5506149000,44750,44800,44850,44750,649
|
|
20241122,150500,5477089100,44850,44850,44850,44800,407
|
|
20241122,150400,5458836150,44850,44850,44900,44850,480
|
|
20241122,150300,5437303900,44900,44950,45000,44850,1202
|
|
20241122,150200,5383298950,45000,45050,45050,45000,1140
|
|
20241122,150100,5331998750,45000,45000,45050,45000,471
|
|
20241122,150000,5310803050,45050,45050,45050,45000,354
|
|
20241122,145900,5294871500,45000,45000,45050,45000,805
|
|
20241122,145800,5258629950,45050,45000,45050,45000,675
|
|
20241122,145700,5228253200,45000,45000,45050,45000,337
|
|
20241122,145600,5213087300,45000,45050,45050,45000,456
|
|
20241122,145500,5192566850,45050,45050,45100,45000,431
|
|
20241122,145400,5173167350,45050,45000,45100,45000,290
|
|
20241122,145300,5160105200,45050,45050,45100,45000,114
|
|
20241122,145200,5154970400,45050,45050,45050,45000,199
|
|
20241122,145100,5146005600,45050,45050,45050,45000,236
|
|
20241122,145000,5135375350,45050,45000,45050,45000,196
|
|
20241122,144900,5126550950,45050,45000,45050,45000,186
|
|
20241122,144800,5118180550,45000,45050,45050,45000,227
|
|
20241122,144700,5107961700,45000,45050,45100,45000,161
|
|
20241122,144600,5100708750,45000,45000,45050,45000,165
|
|
20241122,144500,5093282900,45000,45050,45100,45000,1702
|
|
20241122,144400,5016669200,45050,45050,45100,45050,153
|
|
20241122,144300,5009776450,45050,45050,45100,45050,102
|
|
20241122,144200,5005181100,45050,45050,45100,45050,317
|
|
20241122,144100,4990898650,45100,45050,45100,45050,166
|
|
20241122,144000,4983419100,45050,45050,45100,45050,351
|
|
20241122,143900,4967606300,45050,45050,45100,45050,335
|
|
20241122,143800,4952514400,45050,45050,45100,45050,241
|
|
20241122,143700,4941656950,45050,45100,45100,45050,166
|
|
20241122,143600,4934177050,45100,45150,45150,45050,125
|
|
20241122,143500,4928540650,45100,45100,45150,45100,273
|
|
20241122,143400,4916227500,45100,45150,45150,45100,691
|
|
20241122,143300,4885052900,45150,45200,45250,45150,93
|
|
20241122,143200,4880851400,45200,45150,45250,45150,210
|
|
20241122,143100,4871362850,45150,45150,45200,45150,162
|
|
20241122,143000,4864046050,45150,45200,45300,45150,169
|
|
20241122,142900,4856410250,45200,45200,45250,45150,156
|
|
20241122,142800,4849363200,45200,45200,45200,45150,260
|
|
20241122,142700,4837613850,45200,45200,45250,45200,242
|
|
20241122,142600,4826668550,45200,45200,45250,45200,108
|
|
20241122,142500,4821786400,45250,45200,45250,45200,287
|
|
20241122,142400,4808812650,45250,45200,45250,45200,220
|
|
20241122,142300,4798864000,45250,45250,45250,45200,131
|
|
20241122,142200,4792940750,45200,45250,45250,45200,235
|
|
20241122,142100,4782316500,45200,45200,45250,45200,215
|
|
20241122,142000,4772595550,45200,45200,45300,45200,174
|
|
20241122,141900,4764728500,45250,45200,45250,45200,218
|
|
20241122,141800,4754874250,45200,45250,45300,45200,646
|
|
20241122,141700,4725672200,45250,45300,45300,45250,304
|
|
20241122,141600,4711915450,45250,45250,45350,45250,199
|
|
20241122,141500,4702906750,45250,45250,45300,45250,148
|
|
20241122,141400,4696207200,45250,45250,45300,45250,326
|
|
20241122,141300,4681455500,45250,45300,45300,45250,534
|
|
20241122,141200,4657290600,45300,45300,45300,45250,134
|
|
20241122,141100,4651225650,45300,45300,45300,45250,259
|
|
20241122,141000,4639493950,45300,45300,45350,45300,123
|
|
20241122,140900,4633921800,45350,45350,45350,45300,152
|
|
20241122,140800,4627035800,45350,45300,45350,45300,120
|
|
20241122,140700,4621597150,45300,45300,45350,45300,192
|
|
20241122,140600,4612898650,45300,45300,45350,45300,90
|
|
20241122,140500,4608820950,45350,45350,45350,45300,49
|
|
20241122,140400,4606598950,45400,45350,45400,45350,242
|
|
20241122,140300,4595623900,45350,45350,45350,45350,84
|
|
20241122,140200,4591814500,45350,45400,45400,45350,46
|
|
20241122,140100,4589728250,45400,45400,45450,45350,175
|
|
20241122,140000,4581785200,45450,45400,45450,45400,137
|
|
20241122,135900,4575565200,45400,45400,45400,45400,85
|
|
20241122,135800,4571706200,45400,45400,45400,45350,82
|
|
20241122,135700,4567985050,45400,45350,45450,45350,214
|
|
20241122,135600,4558277200,45350,45400,45400,45350,177
|
|
20241122,135500,4550248650,45400,45350,45450,45350,93
|
|
20241122,135400,4546027450,45350,45350,45400,45350,61
|
|
20241122,135300,4543259850,45350,45400,45400,45350,405
|
|
20241122,135200,4524883350,45400,45350,45400,45350,124
|
|
20241122,135100,4519254850,45400,45350,45400,45350,75
|
|
20241122,135000,4515853300,45350,45400,45400,45350,333
|
|
20241122,134900,4500743500,45400,45350,45400,45350,65
|
|
20241122,134800,4497793850,45350,45350,45400,45350,70
|
|
20241122,134700,4494618900,45350,45350,45350,45350,96
|
|
20241122,134600,4490265300,45350,45400,45400,45350,327
|
|
20241122,134500,4475435650,45400,45450,45450,45400,240
|
|
20241122,134400,4464539150,45400,45400,45500,45400,109
|
|
20241122,134300,4459589000,45500,45450,45500,45400,380
|
|
20241122,134200,4442334950,45450,45450,45450,45400,85
|
|
20241122,134100,4438472200,45450,45500,45500,45450,69
|
|
20241122,134000,4435336000,45450,45400,45500,45400,168
|
|
20241122,133900,4427704800,45400,45450,45450,45400,149
|
|
20241122,133800,4420936300,45450,45450,45450,45400,459
|
|
20241122,133700,4400078650,45450,45450,45450,45400,113
|
|
20241122,133600,4394947600,45450,45450,45450,45400,186
|
|
20241122,133500,4386500200,45550,45500,45550,45400,179
|
|
20241122,133400,4378354300,45550,45400,45550,45400,88
|
|
20241122,133300,4374352900,45400,45400,45450,45400,143
|
|
20241122,133200,4367860050,45450,45450,45500,45450,107
|
|
20241122,133100,4362995650,45500,45450,45500,45450,178
|
|
20241122,133000,4354904400,45500,45450,45500,45450,96
|
|
20241122,132900,4350540450,45450,45450,45500,45450,102
|
|
20241122,132800,4345904450,45450,45450,45500,45450,62
|
|
20241122,132700,4343085900,45450,45450,45500,45450,125
|
|
20241122,132600,4337403550,45450,45450,45600,45400,122
|
|
20241122,132500,4331861900,45400,45400,45450,45400,187
|
|
20241122,132400,4323364850,45500,45500,45500,45400,2433
|
|
20241122,132300,4212697650,45500,45500,45550,45500,982
|
|
20241122,132200,4168004500,45500,45550,45550,45500,795
|
|
20241122,132100,4131826000,45550,45550,45600,45550,113
|
|
20241122,132000,4126677250,45550,45500,45550,45500,74
|
|
20241122,131900,4123307650,45500,45550,45600,45500,116
|
|
20241122,131800,4118029450,45600,45550,45600,45500,300
|
|
20241122,131700,4104364500,45550,45500,45550,45500,77
|
|
20241122,131600,4100858200,45500,45500,45550,45500,92
|
|
20241122,131500,4096671350,45500,45500,45550,45500,2228
|
|
20241122,131400,3995296350,45500,45550,45550,45500,820
|
|
20241122,131300,3957965850,45550,45550,45550,45550,38
|
|
20241122,131200,3956234950,45550,45700,45700,45550,181
|
|
20241122,131100,3947988900,45550,45600,45600,45550,170
|
|
20241122,131000,3940243900,45600,45550,45650,45550,69
|
|
20241122,130900,3937097300,45550,45500,45600,45500,152
|
|
20241122,130800,3930178100,45500,45550,45600,45500,359
|
|
20241122,130700,3913840750,45500,45550,45600,45500,919
|
|
20241122,130600,3871997900,45550,45550,45600,45550,83
|
|
20241122,130500,3868217150,45550,45550,45600,45550,145
|
|
20241122,130400,3861612250,45550,45550,45600,45550,131
|
|
20241122,130300,3855644000,45550,45600,45600,45550,80
|
|
20241122,130200,3851999000,45550,45550,45550,45550,61
|
|
20241122,130100,3849220450,45550,45600,45650,45550,130
|
|
20241122,130000,3843293900,45600,45700,45700,45600,84
|
|
20241122,125900,3839463100,45700,45600,45700,45550,70
|
|
20241122,125800,3836273850,45600,45600,45650,45550,132
|
|
20241122,125700,3830259750,45650,45550,45650,45550,220
|
|
20241122,125600,3820225100,45550,45550,45600,45550,166
|
|
20241122,125500,3812663050,45550,45550,45700,45550,188
|
|
20241122,125400,3804097500,45550,45550,45700,45500,494
|
|
20241122,125300,3781613000,45500,45550,45550,45500,653
|
|
20241122,125200,3751884400,45550,45500,45550,45500,207
|
|
20241122,125100,3742460700,45500,45500,45550,45500,181
|
|
20241122,125000,3734224000,45550,45500,45550,45500,494
|
|
20241122,124900,3711745150,45500,45500,45550,45500,106
|
|
20241122,124800,3706921950,45550,45550,45550,45550,428
|
|
20241122,124700,3687426550,45550,45650,45650,45550,1540
|
|
20241122,124600,3617277100,45600,45600,45600,45550,87
|
|
20241122,124500,3613314050,45550,45600,45650,45550,52
|
|
20241122,124400,3610944750,45600,45650,45650,45550,145
|
|
20241122,124300,3604337450,45600,45550,45600,45550,201
|
|
20241122,124200,3595177850,45550,45550,45600,45550,25
|
|
20241122,124100,3594038850,45600,45600,45600,45550,184
|
|
20241122,124000,3585654400,45550,45600,45600,45550,169
|
|
20241122,123900,3577953800,45600,45600,45600,45600,279
|
|
20241122,123800,3565231400,45600,45650,45650,45600,1156
|
|
20241122,123700,3512516200,45600,45650,45700,45600,462
|
|
20241122,123600,3491430050,45650,45700,45700,45650,64
|
|
20241122,123500,3488508000,45700,45650,45750,45650,91
|
|
20241122,123400,3484351300,45650,45700,45700,45650,120
|
|
20241122,123300,3478872550,45650,45700,45750,45650,53
|
|
20241122,123200,3476451450,45700,45650,45700,45600,98
|
|
20241122,123100,3471978650,45650,45650,45650,45600,1061
|
|
20241122,123000,3423544750,45650,45700,45700,45650,120
|
|
20241122,122900,3418065350,45750,45700,45800,45650,74
|
|
20241122,122800,3414681250,45700,45700,45800,45700,64
|
|
20241122,122700,3411756350,45700,45650,45750,45650,177
|
|
20241122,122600,3403674200,45700,45700,45700,45650,68
|
|
20241122,122500,3400567100,45700,45700,45750,45700,46
|
|
20241122,122400,3398464300,45650,45700,45700,45650,139
|
|
20241122,122300,3392116700,45650,45650,45700,45650,97
|
|
20241122,122200,3387687050,45650,45700,45750,45650,69
|
|
20241122,122100,3384535200,45700,45650,45700,45650,47
|
|
20241122,122000,3382388400,45700,45750,45750,45650,179
|
|
20241122,121900,3374213400,45700,45750,45750,45700,56
|
|
20241122,121800,3371653450,45800,45650,45800,45650,29
|
|
20241122,121700,3370327550,45650,45650,45700,45650,151
|
|
20241122,121600,3363432550,45650,45650,45700,45650,138
|
|
20241122,121500,3357132550,45650,45750,45750,45650,23
|
|
20241122,121400,3356081550,45750,45700,45750,45650,442
|
|
20241122,121300,3335884800,45700,45650,45700,45650,121
|
|
20241122,121200,3330361050,45700,45700,45700,45650,76
|
|
20241122,121100,3326888950,45700,45650,45750,45650,114
|
|
20241122,121000,3321684200,45700,45650,45750,45650,37
|
|
20241122,120900,3319993600,45650,45700,45700,45650,139
|
|
20241122,120800,3313645400,45700,45700,45750,45700,52
|
|
20241122,120700,3311268950,45700,45650,45700,45650,126
|
|
20241122,120600,3305514400,45700,45650,45700,45650,93
|
|
20241122,120500,3301267300,45650,45750,45800,45650,247
|
|
20241122,120400,3289986250,45700,45750,45750,45700,84
|
|
20241122,120300,3286147300,45700,45700,45800,45650,172
|
|
20241122,120200,3278282150,45700,45800,45800,45650,58
|
|
20241122,120100,3275631500,45800,45650,45800,45650,181
|
|
20241122,120000,3267362450,45650,45650,45700,45650,133
|
|
20241122,115900,3261290050,45650,45650,45650,45650,127
|
|
20241122,115800,3255492500,45700,45650,45700,45650,49
|
|
20241122,115700,3253254550,45650,45600,45700,45600,157
|
|
20241122,115600,3246088100,45650,45650,45700,45600,138
|
|
20241122,115500,3239788350,45650,45600,45650,45600,117
|
|
20241122,115400,3234447350,45600,45600,45650,45600,92
|
|
20241122,115300,3230252100,45600,45700,45700,45600,80
|
|
20241122,115200,3226600250,45700,45700,45700,45650,102
|
|
20241122,115100,3221943800,45650,45650,45650,45600,149
|
|
20241122,115000,3215144450,45600,45600,45650,45600,87
|
|
20241122,114900,3211177050,45600,45650,45650,45600,171
|
|
20241122,114800,3203376650,45650,45700,45700,45650,125
|
|
20241122,114700,3197669500,45700,45600,45750,45600,800
|
|
20241122,114600,3161151100,45600,45550,45650,45550,792
|
|
20241122,114500,3125037000,45550,45600,45600,45550,294
|
|
20241122,114400,3111641900,45600,45600,45600,45550,86
|
|
20241122,114300,3107724400,45600,45550,45600,45550,74
|
|
20241122,114200,3104352400,45550,45600,45600,45550,263
|
|
20241122,114100,3092369350,45600,45600,45600,45550,155
|
|
20241122,114000,3085308300,45550,45550,45600,45550,84
|
|
20241122,113900,3081481800,45550,45600,45600,45550,81
|
|
20241122,113800,3077791650,45550,45600,45600,45550,172
|
|
20241122,113700,3069956050,45550,45600,45600,45550,128
|
|
20241122,113600,3064124850,45600,45550,45600,45550,126
|
|
20241122,113500,3058384550,45600,45550,45600,45550,131
|
|
20241122,113400,3052417050,45600,45550,45600,45550,60
|
|
20241122,113300,3049683300,45550,45650,45650,45550,419
|
|
20241122,113200,3030579850,45650,45550,45650,45550,96
|
|
20241122,113100,3026203900,45550,45500,45550,45500,297
|
|
20241122,113000,3012688150,45550,45550,45650,45500,508
|
|
20241122,112900,2989550650,45500,45600,45600,45500,362
|
|
20241122,112800,2973055400,45550,45550,45600,45550,496
|
|
20241122,112700,2950457050,45600,45600,45650,45550,118
|
|
20241122,112600,2945080050,45600,45550,45600,45550,51
|
|
20241122,112500,2942755950,45550,45700,45700,45500,1862
|
|
20241122,112400,2857867150,45650,45650,45700,45650,231
|
|
20241122,112300,2847320400,45700,45750,45750,45650,538
|
|
20241122,112200,2822735900,45750,45750,45750,45750,435
|
|
20241122,112100,2802834650,45750,45800,45850,45750,225
|
|
20241122,112000,2792530350,45800,45800,45850,45800,55
|
|
20241122,111900,2790010850,45800,45800,45800,45750,94
|
|
20241122,111800,2785708400,45800,45950,45950,45800,2118
|
|
20241122,111700,2688489400,45950,45950,46000,45900,192
|
|
20241122,111600,2679665800,45900,45850,45950,45850,112
|
|
20241122,111500,2674528000,45800,45750,45900,45750,131
|
|
20241122,111400,2668529200,45750,45800,45900,45750,253
|
|
20241122,111300,2656941750,45850,45750,45850,45700,263
|
|
20241122,111200,2644904050,45700,45650,45800,45650,125
|
|
20241122,111100,2639191900,45700,45650,45700,45650,137
|
|
20241122,111000,2632937400,45700,45700,45700,45650,158
|
|
20241122,110900,2625718950,45750,45650,45750,45650,530
|
|
20241122,110800,2601506500,45650,45650,45650,45600,346
|
|
20241122,110700,2585714800,45650,45650,45700,45650,380
|
|
20241122,110600,2568366500,45650,45700,45750,45650,423
|
|
20241122,110500,2549036300,45700,45850,45850,45700,139
|
|
20241122,110400,2542679900,45750,45750,45800,45700,375
|
|
20241122,110300,2525527500,45750,45850,45850,45750,261
|
|
20241122,110200,2513574750,45850,45800,45850,45800,160
|
|
20241122,110100,2506245350,45800,45950,45950,45800,1202
|
|
20241122,110000,2451144600,45900,45950,45950,45900,315
|
|
20241122,105900,2436673700,45950,45900,45950,45900,151
|
|
20241122,105800,2429738200,45900,45950,45950,45900,636
|
|
20241122,105700,2400533900,45950,46050,46100,45850,3836
|
|
20241122,105600,2224081600,46100,46100,46150,46050,526
|
|
20241122,105500,2199831450,46100,46200,46200,46100,435
|
|
20241122,105400,2179763050,46150,46150,46200,46150,211
|
|
20241122,105300,2170018550,46150,46250,46300,46100,707
|
|
20241122,105200,2137360350,46300,46400,46400,46250,875
|
|
20241122,105100,2096839950,46400,46450,46500,46400,326
|
|
20241122,105000,2081711800,46450,46450,46500,46400,504
|
|
20241122,104900,2058305050,46450,46450,46550,46450,69
|
|
20241122,104800,2055099800,46550,46450,46550,46400,713
|
|
20241122,104700,2021996600,46400,46400,46450,46400,60
|
|
20241122,104600,2019212050,46450,46450,46500,46400,261
|
|
20241122,104500,2007087650,46500,46500,46500,46450,143
|
|
20241122,104400,2000444550,46450,46550,46600,46450,1274
|
|
20241122,104300,1941184850,46600,46750,46800,46550,1711
|
|
20241122,104200,1861324950,46750,46800,46850,46750,396
|
|
20241122,104100,1842798800,46800,46850,46850,46800,210
|
|
20241122,104000,1832967100,46850,46800,46850,46800,73
|
|
20241122,103900,1829549500,46800,46900,46900,46800,682
|
|
20241122,103800,1797614900,46900,46950,46950,46850,92
|
|
20241122,103700,1793301150,47000,46900,47000,46850,156
|
|
20241122,103600,1785986200,46900,46850,46900,46850,181
|
|
20241122,103500,1777502450,46900,46800,46900,46800,149
|
|
20241122,103400,1770519900,46900,46850,46900,46800,180
|
|
20241122,103300,1762087850,46900,46850,46900,46850,16
|
|
20241122,103200,1761338200,46850,46850,46900,46850,188
|
|
20241122,103100,1752529250,46900,46900,46900,46850,52
|
|
20241122,103000,1750091050,46900,46900,46900,46850,194
|
|
20241122,102900,1740995250,46850,46850,47000,46850,412
|
|
20241122,102800,1721681050,46900,46900,47000,46900,396
|
|
20241122,102700,1703101600,46900,46950,46950,46900,439
|
|
20241122,102600,1682501850,46900,47000,47050,46900,1503
|
|
20241122,102500,1611905750,47000,47100,47150,47000,3352
|
|
20241122,102400,1454214200,47150,47150,47150,47100,68
|
|
20241122,102300,1451009200,47100,47100,47150,47100,101
|
|
20241122,102200,1446250700,47100,47150,47150,47100,156
|
|
20241122,102100,1438902550,47150,47150,47150,47100,70
|
|
20241122,102000,1435603800,47150,47150,47200,47100,235
|
|
20241122,101900,1424523050,47150,47200,47200,47150,268
|
|
20241122,101800,1411877700,47250,47200,47250,47200,65
|
|
20241122,101700,1408808450,47250,47200,47250,47200,100
|
|
20241122,101600,1404085650,47200,47200,47250,47200,113
|
|
20241122,101500,1398751500,47250,47250,47300,47200,346
|
|
20241122,101400,1382406900,47250,47250,47300,47250,95
|
|
20241122,101300,1377914900,47250,47300,47300,47250,73
|
|
20241122,101200,1374463150,47300,47350,47400,47300,780
|
|
20241122,101100,1337555750,47350,47350,47350,47350,65
|
|
20241122,101000,1334478000,47350,47400,47400,47350,10
|
|
20241122,100900,1334004450,47350,47400,47400,47350,165
|
|
20241122,100800,1326186100,47350,47400,47400,47350,238
|
|
20241122,100700,1314915400,47400,47300,47400,47300,287
|
|
20241122,100600,1301327750,47350,47350,47350,47300,131
|
|
20241122,100500,1295125150,47350,47350,47350,47300,156
|
|
20241122,100400,1287744300,47350,47350,47350,47300,73
|
|
20241122,100300,1284287900,47350,47300,47350,47300,38
|
|
20241122,100200,1282490200,47300,47300,47350,47300,176
|
|
20241122,100100,1274165150,47350,47450,47450,47300,271
|
|
20241122,100000,1261329800,47450,47400,47450,47400,49
|
|
20241122,095900,1259006300,47400,47450,47450,47400,92
|
|
20241122,095800,1254644550,47450,47450,47500,47400,137
|
|
20241122,095700,1248144450,47450,47450,47450,47400,148
|
|
20241122,095600,1241122750,47500,47500,47500,47450,60
|
|
20241122,095500,1238274400,47500,47550,47550,47500,107
|
|
20241122,095400,1233190950,47500,47500,47550,47500,351
|
|
20241122,095300,1216506750,47500,47300,47500,47300,82
|
|
20241122,095200,1212623700,47300,47300,47300,47250,112
|
|
20241122,095100,1207326450,47250,47350,47350,47250,273
|
|
20241122,095000,1194424750,47350,47350,47350,47300,40
|
|
20241122,094900,1192532350,47350,47250,47350,47200,110
|
|
20241122,094800,1187334500,47200,47150,47200,47150,82
|
|
20241122,094700,1183465750,47150,47200,47200,47150,216
|
|
20241122,094600,1173275100,47150,47150,47200,47150,73
|
|
20241122,094500,1169833050,47150,47150,47150,47100,158
|
|
20241122,094400,1162385350,47100,47100,47150,47000,1047
|
|
20241122,094300,1113135800,47100,47150,47150,47050,1552
|
|
20241122,094200,1040064750,47150,47100,47150,47100,63
|
|
20241122,094100,1037096900,47150,47150,47200,47100,992
|
|
20241122,094000,990332000,47150,47150,47200,47150,314
|
|
20241122,093900,975525450,47150,47200,47200,47100,261
|
|
20241122,093800,963213050,47200,47150,47200,47100,177
|
|
20241122,093700,954867900,47150,47200,47200,47100,734
|
|
20241122,093600,920256100,47150,47150,47200,47150,138
|
|
20241122,093500,913746200,47150,47200,47200,47150,48
|
|
20241122,093400,911482400,47200,47200,47200,47150,231
|
|
20241122,093300,900580650,47200,47250,47300,47200,139
|
|
20241122,093200,894014150,47250,47200,47300,47200,36
|
|
20241122,093100,892314000,47150,47200,47200,47150,79
|
|
20241122,093000,888588600,47100,47200,47250,47000,1239
|
|
20241122,092900,830276950,47200,47450,47450,47200,4658
|
|
20241122,092800,610117600,47450,47400,47450,47350,267
|
|
20241122,092700,597462050,47450,47650,47650,47450,1532
|
|
20241122,092600,524649000,47650,47650,47650,47600,137
|
|
20241122,092500,518125700,47650,47650,47650,47600,297
|
|
20241122,092400,503983500,47700,47750,47750,47600,295
|
|
20241122,092300,489910600,47750,47850,47900,47750,257
|
|
20241122,092200,477628850,47850,48100,48200,47800,610
|
|
20241122,092100,448386250,48200,48150,48200,47850,4341
|
|
20241122,092000,239956750,48150,48200,48250,48000,1067
|
|
20241122,091900,188643050,48150,48200,48200,48150,451
|
|
20241122,091800,166920450,48200,48300,48300,48150,149
|
|
20241122,091700,159738600,48200,48300,48300,48200,339
|
|
20241122,091600,143383250,48450,48450,48450,48450,9
|
|
20241122,091500,142947200,48300,48250,48450,48250,114
|
|
20241122,091400,137438850,48250,48300,48300,48250,137
|
|
20241122,091300,130823500,48300,48300,48300,48200,13
|
|
20241122,091200,130196550,48300,48300,48300,48150,36
|
|
20241122,091100,128460100,48400,48350,48400,48050,1018
|
|
20241122,091000,79391900,48400,48400,48400,48400,23
|
|
20241122,090900,78278700,48400,48450,48450,48400,131
|
|
20241122,090800,71936800,48450,48600,48600,48450,24
|
|
20241122,090700,70773450,48600,48450,48600,48450,64
|
|
20241122,090600,67672350,48450,48900,48900,48300,632
|
|
20241122,090500,37097250,48950,48950,48950,48950,2
|
|
20241122,090400,36999350,48550,48600,48600,48500,223
|
|
20241122,090300,26179100,48600,49000,49000,48600,108
|
|
20241122,090200,20929200,49000,49000,49050,48600,312
|
|
20241122,090100,5710950,49000,49100,49100,49000,61
|
|
20241122,090000,2721250,49100,49500,49500,49100,55
|