652 lines
34 KiB
CSV
652 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,194900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,194800,2278142700,42200,42200,42200,42200,0
|
|
20241122,194700,2278142700,42200,42200,42200,42200,0
|
|
20241122,194600,2278142700,42200,42200,42200,42200,0
|
|
20241122,194500,2278142700,42200,42200,42200,42200,0
|
|
20241122,194400,2278142700,42200,42200,42200,42200,0
|
|
20241122,194300,2278142700,42200,42200,42200,42200,0
|
|
20241122,194200,2278142700,42200,42200,42200,42200,0
|
|
20241122,194100,2278142700,42200,42200,42200,42200,0
|
|
20241122,194000,2278142700,42200,42200,42200,42200,0
|
|
20241122,193900,2278142700,42200,42200,42200,42200,0
|
|
20241122,193800,2278142700,42200,42200,42200,42200,0
|
|
20241122,193700,2278142700,42200,42200,42200,42200,0
|
|
20241122,193600,2278142700,42200,42200,42200,42200,0
|
|
20241122,193500,2278142700,42200,42200,42200,42200,0
|
|
20241122,193400,2278142700,42200,42200,42200,42200,0
|
|
20241122,193300,2278142700,42200,42200,42200,42200,0
|
|
20241122,193200,2278142700,42200,42200,42200,42200,0
|
|
20241122,193100,2278142700,42200,42200,42200,42200,0
|
|
20241122,193000,2278142700,42200,42200,42200,42200,0
|
|
20241122,192900,2278142700,42200,42200,42200,42200,0
|
|
20241122,192800,2278142700,42200,42200,42200,42200,0
|
|
20241122,192700,2278142700,42200,42200,42200,42200,0
|
|
20241122,192600,2278142700,42200,42200,42200,42200,0
|
|
20241122,192500,2278142700,42200,42200,42200,42200,0
|
|
20241122,192400,2278142700,42200,42200,42200,42200,0
|
|
20241122,192300,2278142700,42200,42200,42200,42200,0
|
|
20241122,192200,2278142700,42200,42200,42200,42200,0
|
|
20241122,192100,2278142700,42200,42200,42200,42200,0
|
|
20241122,192000,2278142700,42200,42200,42200,42200,0
|
|
20241122,191900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,191800,2278142700,42200,42200,42200,42200,0
|
|
20241122,191700,2278142700,42200,42200,42200,42200,0
|
|
20241122,191600,2278142700,42200,42200,42200,42200,0
|
|
20241122,191500,2278142700,42200,42200,42200,42200,0
|
|
20241122,191400,2278142700,42200,42200,42200,42200,0
|
|
20241122,191300,2278142700,42200,42200,42200,42200,0
|
|
20241122,191200,2278142700,42200,42200,42200,42200,0
|
|
20241122,191100,2278142700,42200,42200,42200,42200,0
|
|
20241122,191000,2278142700,42200,42200,42200,42200,0
|
|
20241122,190900,2278142700,42200,42200,42200,42200,0
|
|
20241122,190800,2278142700,42200,42200,42200,42200,0
|
|
20241122,190700,2278142700,42200,42200,42200,42200,0
|
|
20241122,190600,2278142700,42200,42200,42200,42200,0
|
|
20241122,190500,2278142700,42200,42200,42200,42200,0
|
|
20241122,190400,2278142700,42200,42200,42200,42200,0
|
|
20241122,190300,2278142700,42200,42200,42200,42200,0
|
|
20241122,190200,2278142700,42200,42200,42200,42200,0
|
|
20241122,190100,2278142700,42200,42200,42200,42200,0
|
|
20241122,190000,2278142700,42200,42200,42200,42200,0
|
|
20241122,185900,2278142700,42200,42200,42200,42200,0
|
|
20241122,185800,2278142700,42200,42200,42200,42200,0
|
|
20241122,185700,2278142700,42200,42200,42200,42200,0
|
|
20241122,185600,2278142700,42200,42200,42200,42200,0
|
|
20241122,185500,2278142700,42200,42200,42200,42200,0
|
|
20241122,185400,2278142700,42200,42200,42200,42200,0
|
|
20241122,185300,2278142700,42200,42200,42200,42200,0
|
|
20241122,185200,2278142700,42200,42200,42200,42200,0
|
|
20241122,185100,2278142700,42200,42200,42200,42200,0
|
|
20241122,185000,2278142700,42200,42200,42200,42200,0
|
|
20241122,184900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,184800,2278142700,42200,42200,42200,42200,0
|
|
20241122,184700,2278142700,42200,42200,42200,42200,0
|
|
20241122,184600,2278142700,42200,42200,42200,42200,0
|
|
20241122,184500,2278142700,42200,42200,42200,42200,0
|
|
20241122,184400,2278142700,42200,42200,42200,42200,0
|
|
20241122,184300,2278142700,42200,42200,42200,42200,0
|
|
20241122,184200,2278142700,42200,42200,42200,42200,0
|
|
20241122,184100,2278142700,42200,42200,42200,42200,0
|
|
20241122,184000,2278142700,42200,42200,42200,42200,0
|
|
20241122,183900,2278142700,42200,42200,42200,42200,0
|
|
20241122,183800,2278142700,42200,42200,42200,42200,0
|
|
20241122,183700,2278142700,42200,42200,42200,42200,0
|
|
20241122,183600,2278142700,42200,42200,42200,42200,0
|
|
20241122,183500,2278142700,42200,42200,42200,42200,0
|
|
20241122,183400,2278142700,42200,42200,42200,42200,0
|
|
20241122,183300,2278142700,42200,42200,42200,42200,0
|
|
20241122,183200,2278142700,42200,42200,42200,42200,0
|
|
20241122,183100,2278142700,42200,42200,42200,42200,0
|
|
20241122,183000,2278142700,42200,42200,42200,42200,0
|
|
20241122,182900,2278142700,42200,42200,42200,42200,0
|
|
20241122,182800,2278142700,42200,42200,42200,42200,0
|
|
20241122,182700,2278142700,42200,42200,42200,42200,0
|
|
20241122,182600,2278142700,42200,42200,42200,42200,0
|
|
20241122,182500,2278142700,42200,42200,42200,42200,0
|
|
20241122,182400,2278142700,42200,42200,42200,42200,0
|
|
20241122,182300,2278142700,42200,42200,42200,42200,0
|
|
20241122,182200,2278142700,42200,42200,42200,42200,0
|
|
20241122,182100,2278142700,42200,42200,42200,42200,0
|
|
20241122,182000,2278142700,42200,42200,42200,42200,0
|
|
20241122,181900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,181800,2278142700,42200,42200,42200,42200,0
|
|
20241122,181700,2278142700,42200,42200,42200,42200,0
|
|
20241122,181600,2278142700,42200,42200,42200,42200,0
|
|
20241122,181500,2278142700,42200,42200,42200,42200,0
|
|
20241122,181400,2278142700,42200,42200,42200,42200,0
|
|
20241122,181300,2278142700,42200,42200,42200,42200,0
|
|
20241122,181200,2278142700,42200,42200,42200,42200,0
|
|
20241122,181100,2278142700,42200,42200,42200,42200,0
|
|
20241122,181000,2278142700,42200,42200,42200,42200,0
|
|
20241122,180900,2278142700,42200,42200,42200,42200,0
|
|
20241122,180800,2278142700,42200,42200,42200,42200,0
|
|
20241122,180700,2278142700,42200,42200,42200,42200,0
|
|
20241122,180600,2278142700,42200,42200,42200,42200,0
|
|
20241122,180500,2278142700,42200,42200,42200,42200,0
|
|
20241122,180400,2278142700,42200,42200,42200,42200,0
|
|
20241122,180300,2278142700,42200,42200,42200,42200,0
|
|
20241122,180200,2278142700,42200,42200,42200,42200,0
|
|
20241122,180100,2278142700,42200,42200,42200,42200,0
|
|
20241122,180000,2278142700,42200,42200,42200,42200,0
|
|
20241122,175900,2278142700,42200,42200,42200,42200,0
|
|
20241122,175800,2278142700,42200,42200,42200,42200,0
|
|
20241122,175700,2278142700,42200,42200,42200,42200,0
|
|
20241122,175600,2278142700,42200,42200,42200,42200,0
|
|
20241122,175500,2278142700,42200,42200,42200,42200,0
|
|
20241122,175400,2278142700,42200,42200,42200,42200,0
|
|
20241122,175300,2278142700,42200,42200,42200,42200,0
|
|
20241122,175200,2278142700,42200,42200,42200,42200,0
|
|
20241122,175100,2278142700,42200,42200,42200,42200,0
|
|
20241122,175000,2278142700,42200,42200,42200,42200,0
|
|
20241122,174900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,174800,2278142700,42200,42200,42200,42200,0
|
|
20241122,174700,2278142700,42200,42200,42200,42200,0
|
|
20241122,174600,2278142700,42200,42200,42200,42200,0
|
|
20241122,174500,2278142700,42200,42200,42200,42200,0
|
|
20241122,174400,2278142700,42200,42200,42200,42200,0
|
|
20241122,174300,2278142700,42200,42200,42200,42200,0
|
|
20241122,174200,2278142700,42200,42200,42200,42200,0
|
|
20241122,174100,2278142700,42200,42200,42200,42200,0
|
|
20241122,174000,2278142700,42200,42200,42200,42200,0
|
|
20241122,173900,2278142700,42200,42200,42200,42200,0
|
|
20241122,173800,2278142700,42200,42200,42200,42200,0
|
|
20241122,173700,2278142700,42200,42200,42200,42200,0
|
|
20241122,173600,2278142700,42200,42200,42200,42200,0
|
|
20241122,173500,2278142700,42200,42200,42200,42200,0
|
|
20241122,173400,2278142700,42200,42200,42200,42200,0
|
|
20241122,173300,2278142700,42200,42200,42200,42200,0
|
|
20241122,173200,2278142700,42200,42200,42200,42200,0
|
|
20241122,173100,2278142700,42200,42200,42200,42200,0
|
|
20241122,173000,2278142700,42200,42200,42200,42200,0
|
|
20241122,172900,2278142700,42200,42200,42200,42200,0
|
|
20241122,172800,2278142700,42200,42200,42200,42200,0
|
|
20241122,172700,2278142700,42200,42200,42200,42200,0
|
|
20241122,172600,2278142700,42200,42200,42200,42200,0
|
|
20241122,172500,2278142700,42200,42200,42200,42200,0
|
|
20241122,172400,2278142700,42200,42200,42200,42200,0
|
|
20241122,172300,2278142700,42200,42200,42200,42200,0
|
|
20241122,172200,2278142700,42200,42200,42200,42200,0
|
|
20241122,172100,2278142700,42200,42200,42200,42200,0
|
|
20241122,172000,2278142700,42200,42200,42200,42200,0
|
|
20241122,171900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,171800,2278142700,42200,42200,42200,42200,0
|
|
20241122,171700,2278142700,42200,42200,42200,42200,0
|
|
20241122,171600,2278142700,42200,42200,42200,42200,0
|
|
20241122,171500,2278142700,42200,42200,42200,42200,0
|
|
20241122,171400,2278142700,42200,42200,42200,42200,0
|
|
20241122,171300,2278142700,42200,42200,42200,42200,0
|
|
20241122,171200,2278142700,42200,42200,42200,42200,0
|
|
20241122,171100,2278142700,42200,42200,42200,42200,0
|
|
20241122,171000,2278142700,42200,42200,42200,42200,0
|
|
20241122,170900,2278142700,42200,42200,42200,42200,0
|
|
20241122,170800,2278142700,42200,42200,42200,42200,0
|
|
20241122,170700,2278142700,42200,42200,42200,42200,0
|
|
20241122,170600,2278142700,42200,42200,42200,42200,0
|
|
20241122,170500,2278142700,42200,42200,42200,42200,0
|
|
20241122,170400,2278142700,42200,42200,42200,42200,0
|
|
20241122,170300,2278142700,42200,42200,42200,42200,0
|
|
20241122,170200,2278142700,42200,42200,42200,42200,0
|
|
20241122,170100,2278142700,42200,42200,42200,42200,0
|
|
20241122,170000,2278142700,42200,42200,42200,42200,0
|
|
20241122,165900,2278142700,42200,42200,42200,42200,0
|
|
20241122,165800,2278142700,42200,42200,42200,42200,0
|
|
20241122,165700,2278142700,42200,42200,42200,42200,0
|
|
20241122,165600,2278142700,42200,42200,42200,42200,0
|
|
20241122,165500,2278142700,42200,42200,42200,42200,0
|
|
20241122,165400,2278142700,42200,42200,42200,42200,0
|
|
20241122,165300,2278142700,42200,42200,42200,42200,0
|
|
20241122,165200,2278142700,42200,42200,42200,42200,0
|
|
20241122,165100,2278142700,42200,42200,42200,42200,0
|
|
20241122,165000,2278142700,42200,42200,42200,42200,0
|
|
20241122,164900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,164800,2278142700,42200,42200,42200,42200,0
|
|
20241122,164700,2278142700,42200,42200,42200,42200,0
|
|
20241122,164600,2278142700,42200,42200,42200,42200,0
|
|
20241122,164500,2278142700,42200,42200,42200,42200,0
|
|
20241122,164400,2278142700,42200,42200,42200,42200,0
|
|
20241122,164300,2278142700,42200,42200,42200,42200,0
|
|
20241122,164200,2278142700,42200,42200,42200,42200,0
|
|
20241122,164100,2278142700,42200,42200,42200,42200,0
|
|
20241122,164000,2278142700,42200,42200,42200,42200,0
|
|
20241122,163900,2278142700,42200,42200,42200,42200,0
|
|
20241122,163800,2278142700,42200,42200,42200,42200,0
|
|
20241122,163700,2278142700,42200,42200,42200,42200,0
|
|
20241122,163600,2278142700,42200,42200,42200,42200,0
|
|
20241122,163500,2278142700,42200,42200,42200,42200,0
|
|
20241122,163400,2278142700,42200,42200,42200,42200,0
|
|
20241122,163300,2278142700,42200,42200,42200,42200,0
|
|
20241122,163200,2278142700,42200,42200,42200,42200,0
|
|
20241122,163100,2278142700,42200,42200,42200,42200,0
|
|
20241122,163000,2278142700,42200,42200,42200,42200,0
|
|
20241122,162900,2278142700,42200,42200,42200,42200,0
|
|
20241122,162800,2278142700,42200,42200,42200,42200,0
|
|
20241122,162700,2278142700,42200,42200,42200,42200,0
|
|
20241122,162600,2278142700,42200,42200,42200,42200,0
|
|
20241122,162500,2278142700,42200,42200,42200,42200,0
|
|
20241122,162400,2278142700,42200,42200,42200,42200,0
|
|
20241122,162300,2278142700,42200,42200,42200,42200,0
|
|
20241122,162200,2278142700,42200,42200,42200,42200,0
|
|
20241122,162100,2278142700,42200,42200,42200,42200,0
|
|
20241122,162000,2278142700,42200,42200,42200,42200,0
|
|
20241122,161900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,161800,2278142700,42200,42200,42200,42200,0
|
|
20241122,161700,2278142700,42200,42200,42200,42200,0
|
|
20241122,161600,2278142700,42200,42200,42200,42200,0
|
|
20241122,161500,2278142700,42200,42200,42200,42200,0
|
|
20241122,161400,2278142700,42200,42200,42200,42200,0
|
|
20241122,161300,2278142700,42200,42200,42200,42200,0
|
|
20241122,161200,2278142700,42200,42200,42200,42200,0
|
|
20241122,161100,2278142700,42200,42200,42200,42200,0
|
|
20241122,161000,2278142700,42200,42200,42200,42200,0
|
|
20241122,160900,2278142700,42200,42200,42200,42200,0
|
|
20241122,160800,2278142700,42200,42200,42200,42200,0
|
|
20241122,160700,2278142700,42200,42200,42200,42200,0
|
|
20241122,160600,2278142700,42200,42200,42200,42200,0
|
|
20241122,160500,2278142700,42200,42200,42200,42200,0
|
|
20241122,160400,2278142700,42200,42200,42200,42200,0
|
|
20241122,160300,2278142700,42200,42200,42200,42200,0
|
|
20241122,160200,2278142700,42200,42200,42200,42200,0
|
|
20241122,160100,2278142700,42200,42200,42200,42200,0
|
|
20241122,160000,2278142700,42200,42200,42200,42200,0
|
|
20241122,155900,2278142700,42200,42200,42200,42200,0
|
|
20241122,155800,2278142700,42200,42200,42200,42200,0
|
|
20241122,155700,2278142700,42200,42200,42200,42200,0
|
|
20241122,155600,2278142700,42200,42200,42200,42200,0
|
|
20241122,155500,2278142700,42200,42200,42200,42200,0
|
|
20241122,155400,2278142700,42200,42200,42200,42200,0
|
|
20241122,155300,2278142700,42200,42200,42200,42200,0
|
|
20241122,155200,2278142700,42200,42200,42200,42200,0
|
|
20241122,155100,2278142700,42200,42200,42200,42200,0
|
|
20241122,155000,2278142700,42200,42200,42200,42200,0
|
|
20241122,154900,2278142700,42200,42200,42200,42200,4179
|
|
20241122,154800,2278142700,42200,42200,42200,42200,0
|
|
20241122,154700,2278142700,42200,42200,42200,42200,0
|
|
20241122,154600,2278142700,42200,42200,42200,42200,0
|
|
20241122,154500,2278142700,42200,42200,42200,42200,0
|
|
20241122,154400,2278142700,42200,42200,42200,42200,0
|
|
20241122,154300,2278142700,42200,42200,42200,42200,0
|
|
20241122,154200,2278142700,42200,42200,42200,42200,0
|
|
20241122,154100,2278142700,42200,42200,42200,42200,0
|
|
20241122,154000,2278142700,42200,42200,42200,42200,0
|
|
20241122,153900,2278142700,42200,42200,42200,42200,0
|
|
20241122,153800,2278142700,42200,42200,42200,42200,0
|
|
20241122,153700,2278142700,42200,42200,42200,42200,0
|
|
20241122,153600,2278142700,42200,42200,42200,42200,0
|
|
20241122,153500,2278142700,42200,42200,42200,42200,0
|
|
20241122,153400,2278142700,42200,42200,42200,42200,0
|
|
20241122,153300,2278142700,42200,42200,42200,42200,0
|
|
20241122,153200,2278142700,42200,42200,42200,42200,0
|
|
20241122,153100,2278142700,42200,42200,42200,42200,0
|
|
20241122,153000,2278142700,42200,42200,42200,42200,4179
|
|
20241122,152900,2101788900,42150,42150,42150,42150,0
|
|
20241122,152800,2101788900,42150,42150,42150,42150,0
|
|
20241122,152700,2101788900,42150,42150,42150,42150,0
|
|
20241122,152600,2101788900,42150,42150,42150,42150,0
|
|
20241122,152500,2101788900,42150,42150,42150,42150,0
|
|
20241122,152400,2101788900,42150,42150,42150,42150,0
|
|
20241122,152300,2101788900,42150,42150,42150,42150,0
|
|
20241122,152200,2101788900,42150,42150,42150,42150,0
|
|
20241122,152100,2101788900,42150,42150,42150,42150,0
|
|
20241122,152000,2101788900,42150,42150,42150,42150,0
|
|
20241122,151900,2101788900,42150,42150,42200,42150,106
|
|
20241122,151800,2097319150,42200,42200,42250,42150,317
|
|
20241122,151700,2083941650,42250,42150,42250,42150,530
|
|
20241122,151600,2061572850,42200,42150,42200,42150,214
|
|
20241122,151500,2052542350,42150,42100,42200,42100,592
|
|
20241122,151400,2027593100,42100,42100,42150,42100,151
|
|
20241122,151300,2021235250,42100,42100,42100,42100,105
|
|
20241122,151200,2016814750,42100,42100,42150,42100,56
|
|
20241122,151100,2014456950,42100,42100,42150,42100,25
|
|
20241122,151000,2013404250,42100,42100,42150,42100,82
|
|
20241122,150900,2009951850,42100,42100,42100,42100,100
|
|
20241122,150800,2005741850,42100,42100,42150,42100,49
|
|
20241122,150700,2003678750,42150,42100,42150,42100,18
|
|
20241122,150600,2002920650,42100,42100,42150,42100,93
|
|
20241122,150500,1999005150,42100,42100,42100,42100,48
|
|
20241122,150400,1996984350,42100,42050,42150,42050,501
|
|
20241122,150300,1975892250,42050,42050,42100,42050,145
|
|
20241122,150200,1969794800,42050,42050,42100,42050,86
|
|
20241122,150100,1966178250,42050,42050,42050,42050,11
|
|
20241122,150000,1965715700,42100,42100,42100,42050,79
|
|
20241122,145900,1962392500,42050,42050,42100,42050,15
|
|
20241122,145800,1961761550,42050,42050,42100,42050,33
|
|
20241122,145700,1960372900,42050,42050,42100,42000,525
|
|
20241122,145600,1938298000,42050,42050,42100,42050,151
|
|
20241122,145500,1931947450,42050,42050,42100,42050,39
|
|
20241122,145400,1930306100,42050,42050,42100,42050,32
|
|
20241122,145300,1928960200,42050,42050,42100,42050,26
|
|
20241122,145200,1927866300,42100,42050,42100,42050,37
|
|
20241122,145100,1926309200,42050,42050,42100,42050,22
|
|
20241122,145000,1925383700,42050,42100,42100,42050,41
|
|
20241122,144900,1923658600,42050,42050,42100,42050,13
|
|
20241122,144800,1923111900,42050,42100,42100,42050,57
|
|
20241122,144700,1920712500,42100,42050,42100,42050,211
|
|
20241122,144600,1911833000,42050,42050,42100,42050,15
|
|
20241122,144500,1911202050,42050,42100,42100,42050,344
|
|
20241122,144400,1896720000,42050,42050,42100,42050,35
|
|
20241122,144300,1895247300,42050,42100,42100,42050,131
|
|
20241122,144200,1889732550,42100,42050,42100,42050,158
|
|
20241122,144100,1883081550,42050,42100,42100,42000,253
|
|
20241122,144000,1872442250,42050,42100,42100,42050,349
|
|
20241122,143900,1857750000,42050,42100,42100,42050,81
|
|
20241122,143800,1854340850,42050,42100,42100,42050,103
|
|
20241122,143700,1850007050,42100,42050,42100,42050,73
|
|
20241122,143600,1846935750,42050,42050,42100,42050,142
|
|
20241122,143500,1840963200,42050,42050,42100,42050,77
|
|
20241122,143400,1837725000,42050,42050,42100,42050,50
|
|
20241122,143300,1835621250,42050,42050,42100,42050,93
|
|
20241122,143200,1831709350,42050,42050,42100,42050,64
|
|
20241122,143100,1829017900,42050,42050,42100,42050,149
|
|
20241122,143000,1822751650,42050,42050,42100,42050,12
|
|
20241122,142900,1822246950,42050,42050,42100,42050,477
|
|
20241122,142800,1802188000,42050,42050,42100,42050,48
|
|
20241122,142700,1800168500,42050,42050,42100,42050,16
|
|
20241122,142600,1799495450,42050,42050,42100,42050,47
|
|
20241122,142500,1797518050,42100,42050,42100,42050,175
|
|
20241122,142400,1790154800,42050,42050,42100,42050,14
|
|
20241122,142300,1789565850,42050,42150,42150,42050,44
|
|
20241122,142200,1787712100,42100,42100,42150,42100,160
|
|
20241122,142100,1780975650,42150,42100,42150,42100,25
|
|
20241122,142000,1779922850,42100,42150,42150,42100,37
|
|
20241122,141900,1778363950,42100,42100,42150,42100,36
|
|
20241122,141800,1776848100,42150,42100,42150,42100,30
|
|
20241122,141700,1775584250,42100,42100,42150,42100,42
|
|
20241122,141600,1773814600,42100,42100,42150,42100,12
|
|
20241122,141500,1773309200,42150,42100,42150,42100,67
|
|
20241122,141400,1770485750,42100,42150,42150,42100,35
|
|
20241122,141300,1769010900,42200,42200,42200,42100,23
|
|
20241122,141200,1768041250,42150,42100,42150,42100,116
|
|
20241122,141100,1763152100,42100,42100,42150,42100,15
|
|
20241122,141000,1762520300,42150,42150,42150,42100,29
|
|
20241122,140900,1761298000,42150,42100,42150,42100,26
|
|
20241122,140800,1760202200,42100,42150,42150,42100,67
|
|
20241122,140700,1757378450,42150,42150,42200,42100,31
|
|
20241122,140600,1756071650,42200,42150,42200,42100,331
|
|
20241122,140500,1742120000,42150,42150,42200,42100,41
|
|
20241122,140400,1740391850,42150,42150,42200,42150,529
|
|
20241122,140300,1718094200,42100,42150,42150,42100,29
|
|
20241122,140200,1716872600,42100,42100,42100,42100,6
|
|
20241122,140100,1716620000,42150,42100,42150,42100,46
|
|
20241122,140000,1714681800,42100,42150,42150,42100,99
|
|
20241122,135900,1710509600,42100,42150,42150,42100,18
|
|
20241122,135800,1709751100,42150,42150,42200,42100,234
|
|
20241122,135700,1699887400,42200,42100,42200,42100,12
|
|
20241122,135600,1699381650,42100,42150,42200,42100,111
|
|
20241122,135500,1694702050,42200,42200,42200,42150,205
|
|
20241122,135400,1686059800,42150,42150,42200,42150,351
|
|
20241122,135300,1671265100,42150,42150,42200,42150,21
|
|
20241122,135200,1670379150,42200,42150,42200,42100,172
|
|
20241122,135100,1663129250,42150,42150,42200,42100,173
|
|
20241122,135000,1655839500,42150,42100,42200,42100,24
|
|
20241122,134900,1654827200,42150,42100,42150,42100,65
|
|
20241122,134800,1652087500,42150,42100,42150,42100,42
|
|
20241122,134700,1650317900,42100,42100,42150,42100,111
|
|
20241122,134600,1645643900,42100,42150,42150,42100,53
|
|
20241122,134500,1643412400,42200,42100,42200,42100,42
|
|
20241122,134400,1641641300,42150,42200,42200,42150,95
|
|
20241122,134300,1637636250,42150,42200,42250,42150,9
|
|
20241122,134200,1637256350,42150,42150,42250,42150,189
|
|
20241122,134100,1629281050,42150,42200,42300,42150,12
|
|
20241122,134000,1628774300,42300,42300,42300,42300,16
|
|
20241122,133900,1628097500,42150,42200,42300,42150,27
|
|
20241122,133800,1626955850,42250,42300,42300,42250,119
|
|
20241122,133700,1621924700,42300,42300,42300,42200,24
|
|
20241122,133600,1620909650,42200,42200,42300,42200,38
|
|
20241122,133500,1619302800,42250,42300,42300,42250,79
|
|
20241122,133400,1615964850,42250,42250,42300,42250,824
|
|
20241122,133300,1581135750,42150,42250,42250,42150,157
|
|
20241122,133200,1574509450,42200,42150,42200,42150,665
|
|
20241122,133100,1546458600,42150,42050,42150,42050,25
|
|
20241122,133000,1545405050,42150,42150,42150,42100,133
|
|
20241122,132900,1539799750,42100,42100,42150,42050,198
|
|
20241122,132800,1531463150,42150,42100,42150,42100,308
|
|
20241122,132700,1518494100,42150,42150,42150,42150,5
|
|
20241122,132600,1518283350,42100,42150,42150,42100,27
|
|
20241122,132500,1517145500,42150,42150,42150,42100,18
|
|
20241122,132400,1516386850,42150,42150,42150,42150,16
|
|
20241122,132300,1515712450,42100,42150,42150,42100,30
|
|
20241122,132200,1514448150,42150,42150,42150,42150,0
|
|
20241122,132100,1514448150,42150,42150,42150,42150,20
|
|
20241122,132000,1513605150,42100,42150,42150,42100,39
|
|
20241122,131900,1511961550,42150,42100,42150,42100,810
|
|
20241122,131800,1477860250,42100,42100,42100,42100,16
|
|
20241122,131700,1477186650,42050,42100,42100,42050,185
|
|
20241122,131600,1469406000,42100,42100,42100,42100,4
|
|
20241122,131500,1469237600,42050,42100,42100,42050,26
|
|
20241122,131400,1468143250,42100,42100,42100,42050,30
|
|
20241122,131300,1466880400,42100,42050,42100,42050,7
|
|
20241122,131200,1466585850,42000,42100,42100,42000,27
|
|
20241122,131100,1465450250,42050,42050,42050,42050,3
|
|
20241122,131000,1465324100,42100,42050,42100,42050,46
|
|
20241122,130900,1463388500,42100,42100,42100,42100,18
|
|
20241122,130800,1462630700,42000,42050,42050,42000,665
|
|
20241122,130700,1434684600,42050,42050,42050,42050,23
|
|
20241122,130600,1433717450,42050,42050,42050,42050,30
|
|
20241122,130500,1432455950,42050,42100,42100,42000,187
|
|
20241122,130400,1424594800,42100,42050,42100,42050,46
|
|
20241122,130300,1422659050,42050,42100,42100,42050,2
|
|
20241122,130200,1422574900,42100,42050,42100,42050,14
|
|
20241122,130100,1421985650,42050,42100,42100,42050,36
|
|
20241122,130000,1420470650,42100,42100,42100,42050,38
|
|
20241122,125900,1418872100,42050,42100,42100,42050,18
|
|
20241122,125800,1418114450,42050,42100,42100,42050,43
|
|
20241122,125700,1416305200,42100,42050,42100,42050,2
|
|
20241122,125600,1416221050,42050,42050,42100,42050,21
|
|
20241122,125500,1415337150,42100,42100,42100,42100,94
|
|
20241122,125400,1411379750,42050,42050,42100,42050,24
|
|
20241122,125300,1410370500,42050,42100,42100,42050,25
|
|
20241122,125200,1409318750,42050,42050,42050,42050,72
|
|
20241122,125100,1406291150,42100,42000,42100,42000,2214
|
|
20241122,125000,1313290000,41950,42000,42000,41950,13
|
|
20241122,124900,1312744050,42000,42000,42050,41950,1559
|
|
20241122,124800,1247232850,42000,41950,42000,41950,60
|
|
20241122,124700,1244714700,41950,42000,42000,41950,65
|
|
20241122,124600,1241985200,42000,42050,42050,42000,6
|
|
20241122,124500,1241733150,42050,42000,42050,42000,805
|
|
20241122,124400,1207921800,42050,42050,42050,42000,24
|
|
20241122,124300,1206913300,42000,42050,42050,42000,6
|
|
20241122,124200,1206661200,42000,42050,42050,42000,22
|
|
20241122,124100,1205736150,42000,42000,42000,42000,2
|
|
20241122,124000,1205652150,42000,42000,42050,42000,32
|
|
20241122,123900,1204307350,42050,42000,42050,42000,32
|
|
20241122,123800,1202961800,42050,42050,42050,42050,0
|
|
20241122,123700,1202961800,42050,42000,42050,42000,16
|
|
20241122,123600,1202289200,42000,42050,42050,42000,29
|
|
20241122,123500,1201069850,42000,42000,42000,42000,221
|
|
20241122,123400,1191787850,42050,42050,42050,42000,16
|
|
20241122,123300,1191115200,42000,42000,42050,42000,13
|
|
20241122,123200,1190569150,42050,42050,42050,42000,25
|
|
20241122,123100,1189517950,42000,42000,42050,42000,17
|
|
20241122,123000,1188803300,42050,42050,42050,42050,2
|
|
20241122,122900,1188719200,42050,42050,42050,42000,41
|
|
20241122,122800,1186996000,42000,42050,42050,42000,14
|
|
20241122,122700,1186407350,42050,42050,42050,42000,23
|
|
20241122,122600,1185440250,42050,42050,42050,42050,24
|
|
20241122,122500,1184431050,42000,42050,42050,42000,15
|
|
20241122,122400,1183800350,42050,42050,42050,42000,155
|
|
20241122,122300,1177282700,42050,42000,42050,42000,29
|
|
20241122,122200,1176063300,42050,42000,42050,42000,2
|
|
20241122,122100,1175979250,42000,42050,42050,42000,24
|
|
20241122,122000,1174970600,42000,42050,42050,42000,29
|
|
20241122,121900,1173751200,42000,42050,42050,42000,10
|
|
20241122,121800,1173331100,42050,42000,42050,42000,10
|
|
20241122,121700,1172910650,42050,42050,42050,42050,91
|
|
20241122,121600,1169084100,42050,42050,42050,42000,9
|
|
20241122,121500,1168705850,42050,42050,42050,42000,16
|
|
20241122,121400,1168033100,42050,42000,42050,42000,3
|
|
20241122,121300,1167907000,42050,42000,42050,42000,38
|
|
20241122,121200,1166309900,42000,42100,42100,42000,130
|
|
20241122,121100,1160843450,42050,42100,42100,42050,4
|
|
20241122,121000,1160675100,42050,42050,42100,42050,114
|
|
20241122,120900,1155880050,42100,42050,42100,42050,64
|
|
20241122,120800,1153185800,42050,42050,42050,42050,1
|
|
20241122,120700,1153143750,42050,42050,42100,42050,27
|
|
20241122,120600,1152007300,42100,42050,42100,42050,11
|
|
20241122,120500,1151544650,42000,42050,42050,42000,75
|
|
20241122,120400,1148391050,42000,42050,42050,42000,31
|
|
20241122,120300,1147087700,42050,42050,42050,42000,219
|
|
20241122,120200,1137878800,42050,42000,42050,42000,19
|
|
20241122,120100,1137080150,42050,42000,42050,42000,27
|
|
20241122,120000,1135944950,42050,42050,42050,42000,26
|
|
20241122,115900,1134852250,42050,42000,42050,42000,19
|
|
20241122,115800,1134053500,42050,42050,42050,42000,33
|
|
20241122,115700,1132665900,42050,42000,42050,42000,4
|
|
20241122,115600,1132497750,42050,42000,42050,42000,16
|
|
20241122,115500,1131825100,42000,42000,42050,42000,13
|
|
20241122,115400,1131278600,42050,42000,42050,42000,152
|
|
20241122,115300,1124887700,42050,42000,42050,42000,23
|
|
20241122,115200,1123920750,42050,42050,42050,42050,1
|
|
20241122,115100,1123878700,42000,42050,42050,42000,554
|
|
20241122,115000,1100583050,42050,42000,42050,42000,107
|
|
20241122,114900,1096083950,42050,42000,42050,42000,3
|
|
20241122,114800,1095957850,42050,42050,42050,42050,23
|
|
20241122,114700,1094990700,42050,42050,42050,42000,21
|
|
20241122,114600,1094107850,42050,42050,42050,42000,142
|
|
20241122,114500,1088136800,42050,42050,42050,42000,26
|
|
20241122,114400,1087043600,42050,42000,42050,42000,168
|
|
20241122,114300,1079979450,42050,42000,42050,42000,29
|
|
20241122,114200,1078760750,42000,42000,42050,42000,35
|
|
20241122,114100,1077289650,42000,42000,42050,42000,5
|
|
20241122,114000,1077079600,42050,42000,42050,42000,17
|
|
20241122,113900,1076364800,42050,42050,42050,42050,24
|
|
20241122,113800,1075355600,42000,42050,42050,42000,23
|
|
20241122,113700,1074389200,42050,42000,42050,42000,15
|
|
20241122,113600,1073758500,42050,42050,42050,42000,27
|
|
20241122,113500,1072623200,42000,42050,42050,42000,5
|
|
20241122,113400,1072413100,42000,42050,42050,42000,79
|
|
20241122,113300,1069091200,42050,42000,42050,42000,4
|
|
20241122,113200,1068923150,42050,42000,42050,42000,32
|
|
20241122,113100,1067577750,42050,42050,42050,42050,10
|
|
20241122,113000,1067157250,42000,42000,42000,42000,225
|
|
20241122,112900,1057707250,42000,41950,42000,41950,32
|
|
20241122,112800,1056363550,42000,42000,42000,41950,13
|
|
20241122,112700,1055817600,42000,41950,42000,41950,33
|
|
20241122,112600,1054432800,42000,41950,42000,41950,27
|
|
20241122,112500,1053299100,42000,42000,42000,41950,78
|
|
20241122,112400,1050023150,42000,41950,42000,41950,24
|
|
20241122,112300,1049015250,42000,42000,42000,41950,35
|
|
20241122,112200,1047545400,42000,42050,42050,42000,145
|
|
20241122,112100,1041455250,42050,42050,42050,42000,18
|
|
20241122,112000,1040698450,42050,42000,42050,42000,37
|
|
20241122,111900,1039143450,42050,42000,42050,42000,3
|
|
20241122,111800,1039017350,42000,42050,42050,42000,465
|
|
20241122,111700,1019486400,42000,42050,42050,42000,29
|
|
20241122,111600,1018267150,42050,42000,42050,42000,14
|
|
20241122,111500,1017679100,42050,42000,42050,42000,14
|
|
20241122,111400,1017090450,42000,42050,42050,42000,1462
|
|
20241122,111300,955674300,42050,42050,42100,42050,32
|
|
20241122,111200,954327600,42100,42050,42100,42050,60
|
|
20241122,111100,951803750,42050,42050,42050,42050,8
|
|
20241122,111000,951467350,42100,42050,42100,42050,49
|
|
20241122,110900,949405700,42050,42050,42100,42050,33
|
|
20241122,110800,948017250,42050,42100,42100,42050,23
|
|
20241122,110700,947050000,42100,42050,42100,42050,25
|
|
20241122,110600,945997550,42100,42050,42100,42050,4
|
|
20241122,110500,945829200,42100,42100,42100,42050,16
|
|
20241122,110400,945155750,42050,42100,42100,42050,23
|
|
20241122,110300,944187550,42000,42000,42000,42000,1
|
|
20241122,110200,944145550,42100,42050,42100,42050,180
|
|
20241122,110100,936573700,42100,42100,42100,42100,26
|
|
20241122,110000,935479100,42050,42100,42100,42050,8
|
|
20241122,105900,935142600,42050,42050,42050,42000,1649
|
|
20241122,105800,865869450,42100,42100,42100,42050,28
|
|
20241122,105700,864690700,42100,42050,42100,42050,63
|
|
20241122,105600,862041450,42050,42100,42150,42050,94
|
|
20241122,105500,858083450,42100,42100,42150,42100,92
|
|
20241122,105400,854210150,42150,42100,42150,42100,39
|
|
20241122,105300,852567250,42150,42150,42150,42150,17
|
|
20241122,105200,851850700,42100,42100,42150,42100,164
|
|
20241122,105100,844946250,42100,42100,42100,42050,47
|
|
20241122,105000,842968600,42050,42100,42100,42050,18
|
|
20241122,104900,842210850,42100,42050,42100,42050,15
|
|
20241122,104800,841580000,42100,42050,42100,42050,53
|
|
20241122,104700,839349450,42050,42150,42150,42050,119
|
|
20241122,104600,834340250,42150,42100,42150,42100,2
|
|
20241122,104500,834256000,42100,42100,42150,42100,68
|
|
20241122,104400,831391900,42150,42150,42150,42150,0
|
|
20241122,104300,831391900,42150,42100,42150,42100,46
|
|
20241122,104200,829454700,42100,42100,42150,42100,91
|
|
20241122,104100,825621050,42100,42150,42150,42100,14
|
|
20241122,104000,825031550,42100,42100,42150,42100,19
|
|
20241122,103900,824231100,42100,42150,42150,42100,26
|
|
20241122,103800,823135400,42100,42150,42150,42100,15
|
|
20241122,103700,822503800,42150,42100,42150,42100,15
|
|
20241122,103600,821871600,42150,42100,42150,42100,5
|
|
20241122,103500,821661000,42150,42200,42250,42100,82
|
|
20241122,103400,818204100,42200,42200,42250,42200,25
|
|
20241122,103300,817148450,42250,42200,42250,42200,35
|
|
20241122,103200,815671400,42250,42200,42250,42200,74
|
|
20241122,103100,812547300,42200,42200,42200,42150,82
|
|
20241122,103000,809086950,42150,42150,42150,42150,5
|
|
20241122,102900,808876200,42200,42150,42200,42150,96
|
|
20241122,102800,804825050,42200,42200,42200,42150,11
|
|
20241122,102700,804360900,42150,42150,42150,42150,3
|
|
20241122,102600,804234450,42100,42250,42250,42100,22
|
|
20241122,102500,803305100,42100,42250,42250,42100,137
|
|
20241122,102400,797530350,42250,42300,42300,42150,33
|
|
20241122,102300,796136250,42250,42200,42250,42200,577
|
|
20241122,102200,771774250,42200,42200,42200,42150,63
|
|
20241122,102100,769115700,42200,42200,42200,42150,16
|
|
20241122,102000,768440700,42200,42200,42200,42100,2416
|
|
20241122,101900,666485600,42100,42100,42100,42100,0
|
|
20241122,101800,666485600,42100,42200,42200,42100,19
|
|
20241122,101700,665684100,42100,42150,42200,42100,382
|
|
20241122,101600,649570950,42150,42150,42200,42150,286
|
|
20241122,101500,637516000,42150,42150,42150,42150,3
|
|
20241122,101400,637389550,42150,42200,42200,42150,3
|
|
20241122,101300,637263000,42150,42150,42150,42150,12
|
|
20241122,101200,636757200,42150,42200,42200,42150,24
|
|
20241122,101100,635744600,42150,42150,42150,42150,51
|
|
20241122,101000,633594950,42200,42150,42200,42150,2
|
|
20241122,100900,633510600,42150,42100,42150,42050,402
|
|
20241122,100800,616567050,42100,42100,42100,42100,201
|
|
20241122,100700,608104950,42150,42100,42150,42100,4
|
|
20241122,100600,607936450,42100,42050,42100,42050,121
|
|
20241122,100500,602845900,42000,42050,42100,42000,480
|
|
20241122,100400,582661850,42000,42000,42050,42000,14
|
|
20241122,100300,582073800,42100,42100,42100,42100,1198
|
|
20241122,100200,531638000,42100,42100,42100,42100,20
|
|
20241122,100100,530796000,42100,42150,42150,42100,22
|
|
20241122,100000,529869350,42150,42150,42150,42100,37
|
|
20241122,095900,528309900,42100,42100,42100,42100,66
|
|
20241122,095800,525531300,42150,42150,42150,42150,964
|
|
20241122,095700,484898700,42150,42150,42150,42150,327
|
|
20241122,095600,471115650,42150,42100,42150,42100,49
|
|
20241122,095500,469051400,42100,42100,42100,42100,101
|
|
20241122,095400,464799300,42150,42150,42150,42100,98
|
|
20241122,095300,460668700,42150,42200,42200,42150,141
|
|
20241122,095200,454718550,42200,42100,42200,42100,21
|
|
20241122,095100,453832450,42150,42100,42150,42100,485
|
|
20241122,095000,433404700,42000,42000,42000,42000,2
|
|
20241122,094900,433320700,41950,41950,41950,41950,0
|
|
20241122,094800,433320700,41950,42050,42050,41950,59
|
|
20241122,094700,430839850,42050,42000,42100,42000,416
|
|
20241122,094600,413357150,41950,41950,41950,41900,68
|
|
20241122,094500,410504600,41950,41950,41950,41950,156
|
|
20241122,094400,403960400,41950,41900,41950,41900,13
|
|
20241122,094300,403415150,41900,41950,41950,41900,167
|
|
20241122,094200,396410100,41950,41950,41950,41950,0
|
|
20241122,094100,396410100,41950,41950,41950,41950,36
|
|
20241122,094000,394899900,42000,42000,42000,41950,16
|
|
20241122,093900,394228450,42000,42000,42000,42000,153
|
|
20241122,093800,387802450,42000,42000,42000,42000,159
|
|
20241122,093700,381124450,42000,42000,42000,42000,0
|
|
20241122,093600,381124450,42000,41950,42000,41950,94
|
|
20241122,093500,377181050,41950,41950,41950,41950,53
|
|
20241122,093400,374957700,41950,42000,42000,41950,134
|
|
20241122,093300,369336350,42000,42000,42000,42000,5
|
|
20241122,093200,369126350,41950,41950,41950,41950,65
|
|
20241122,093100,366399600,41950,41950,41950,41900,1209
|
|
20241122,093000,315713400,42000,42000,42000,42000,18
|
|
20241122,092900,314957400,42000,42000,42000,42000,100
|
|
20241122,092800,310757400,41950,41950,42000,41950,79
|
|
20241122,092700,307443300,41950,41950,41950,41950,567
|
|
20241122,092600,283657650,41950,41950,41950,41950,205
|
|
20241122,092500,275057900,41900,42000,42000,41900,1096
|
|
20241122,092400,229100600,41950,42100,42100,41950,1746
|
|
20241122,092300,155757600,42150,42150,42150,42150,5
|
|
20241122,092200,155546850,42050,42100,42100,42050,109
|
|
20241122,092100,150959900,42100,42100,42100,42100,109
|
|
20241122,092000,146371000,42100,42100,42100,42100,244
|
|
20241122,091900,136098600,42100,42100,42100,42050,554
|
|
20241122,091800,112780300,42100,42200,42250,42100,274
|
|
20241122,091700,101225800,42200,42200,42200,42200,78
|
|
20241122,091600,97934200,42150,42150,42150,42150,23
|
|
20241122,091500,96964750,42150,42150,42150,42150,12
|
|
20241122,091400,96458950,42100,42100,42100,42100,0
|
|
20241122,091300,96458950,42100,42150,42150,42100,36
|
|
20241122,091200,94942100,42100,42150,42150,42100,42
|
|
20241122,091100,93172750,42150,42150,42150,42150,1
|
|
20241122,091000,93130600,42100,42050,42100,42000,299
|
|
20241122,090900,80558300,42000,42000,42000,42000,66
|
|
20241122,090800,77786300,42000,42200,42200,42000,715
|
|
20241122,090700,47652000,42250,42250,42250,42250,1
|
|
20241122,090600,47609750,42300,42300,42300,42300,4
|
|
20241122,090500,47440550,42250,42250,42250,42250,0
|
|
20241122,090400,47440550,42250,42200,42250,42150,105
|
|
20241122,090300,43010550,42200,42150,42200,42150,9
|
|
20241122,090200,42630800,42150,42300,42300,42150,580
|
|
20241122,090100,18107000,42150,42150,42150,42100,45
|
|
20241122,090000,16211450,42150,42350,42350,42100,383
|