666 lines
35 KiB
CSV
666 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241122,200300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,200200,3622177250,45850,45850,45850,45850,0
|
|
20241122,200100,3622177250,45850,45850,45850,45850,0
|
|
20241122,200000,3622177250,45850,45850,45850,45850,0
|
|
20241122,195900,3622177250,45850,45850,45850,45850,0
|
|
20241122,195800,3622177250,45850,45850,45850,45850,0
|
|
20241122,195700,3622177250,45850,45850,45850,45850,0
|
|
20241122,195600,3622177250,45850,45850,45850,45850,0
|
|
20241122,195500,3622177250,45850,45850,45850,45850,0
|
|
20241122,195400,3622177250,45850,45850,45850,45850,0
|
|
20241122,195300,3622177250,45850,45850,45850,45850,0
|
|
20241122,195200,3622177250,45850,45850,45850,45850,0
|
|
20241122,195100,3622177250,45850,45850,45850,45850,0
|
|
20241122,195000,3622177250,45850,45850,45850,45850,0
|
|
20241122,194900,3622177250,45850,45850,45850,45850,0
|
|
20241122,194800,3622177250,45850,45850,45850,45850,0
|
|
20241122,194700,3622177250,45850,45850,45850,45850,0
|
|
20241122,194600,3622177250,45850,45850,45850,45850,0
|
|
20241122,194500,3622177250,45850,45850,45850,45850,0
|
|
20241122,194400,3622177250,45850,45850,45850,45850,0
|
|
20241122,194300,3622177250,45850,45850,45850,45850,0
|
|
20241122,194200,3622177250,45850,45850,45850,45850,0
|
|
20241122,194100,3622177250,45850,45850,45850,45850,0
|
|
20241122,194000,3622177250,45850,45850,45850,45850,0
|
|
20241122,193900,3622177250,45850,45850,45850,45850,0
|
|
20241122,193800,3622177250,45850,45850,45850,45850,0
|
|
20241122,193700,3622177250,45850,45850,45850,45850,0
|
|
20241122,193600,3622177250,45850,45850,45850,45850,0
|
|
20241122,193500,3622177250,45850,45850,45850,45850,0
|
|
20241122,193400,3622177250,45850,45850,45850,45850,0
|
|
20241122,193300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,193200,3622177250,45850,45850,45850,45850,0
|
|
20241122,193100,3622177250,45850,45850,45850,45850,0
|
|
20241122,193000,3622177250,45850,45850,45850,45850,0
|
|
20241122,192900,3622177250,45850,45850,45850,45850,0
|
|
20241122,192800,3622177250,45850,45850,45850,45850,0
|
|
20241122,192700,3622177250,45850,45850,45850,45850,0
|
|
20241122,192600,3622177250,45850,45850,45850,45850,0
|
|
20241122,192500,3622177250,45850,45850,45850,45850,0
|
|
20241122,192400,3622177250,45850,45850,45850,45850,0
|
|
20241122,192300,3622177250,45850,45850,45850,45850,0
|
|
20241122,192200,3622177250,45850,45850,45850,45850,0
|
|
20241122,192100,3622177250,45850,45850,45850,45850,0
|
|
20241122,192000,3622177250,45850,45850,45850,45850,0
|
|
20241122,191900,3622177250,45850,45850,45850,45850,0
|
|
20241122,191800,3622177250,45850,45850,45850,45850,0
|
|
20241122,191700,3622177250,45850,45850,45850,45850,0
|
|
20241122,191600,3622177250,45850,45850,45850,45850,0
|
|
20241122,191500,3622177250,45850,45850,45850,45850,0
|
|
20241122,191400,3622177250,45850,45850,45850,45850,0
|
|
20241122,191300,3622177250,45850,45850,45850,45850,0
|
|
20241122,191200,3622177250,45850,45850,45850,45850,0
|
|
20241122,191100,3622177250,45850,45850,45850,45850,0
|
|
20241122,191000,3622177250,45850,45850,45850,45850,0
|
|
20241122,190900,3622177250,45850,45850,45850,45850,0
|
|
20241122,190800,3622177250,45850,45850,45850,45850,0
|
|
20241122,190700,3622177250,45850,45850,45850,45850,0
|
|
20241122,190600,3622177250,45850,45850,45850,45850,0
|
|
20241122,190500,3622177250,45850,45850,45850,45850,0
|
|
20241122,190400,3622177250,45850,45850,45850,45850,0
|
|
20241122,190300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,190200,3622177250,45850,45850,45850,45850,0
|
|
20241122,190100,3622177250,45850,45850,45850,45850,0
|
|
20241122,190000,3622177250,45850,45850,45850,45850,0
|
|
20241122,185900,3622177250,45850,45850,45850,45850,0
|
|
20241122,185800,3622177250,45850,45850,45850,45850,0
|
|
20241122,185700,3622177250,45850,45850,45850,45850,0
|
|
20241122,185600,3622177250,45850,45850,45850,45850,0
|
|
20241122,185500,3622177250,45850,45850,45850,45850,0
|
|
20241122,185400,3622177250,45850,45850,45850,45850,0
|
|
20241122,185300,3622177250,45850,45850,45850,45850,0
|
|
20241122,185200,3622177250,45850,45850,45850,45850,0
|
|
20241122,185100,3622177250,45850,45850,45850,45850,0
|
|
20241122,185000,3622177250,45850,45850,45850,45850,0
|
|
20241122,184900,3622177250,45850,45850,45850,45850,0
|
|
20241122,184800,3622177250,45850,45850,45850,45850,0
|
|
20241122,184700,3622177250,45850,45850,45850,45850,0
|
|
20241122,184600,3622177250,45850,45850,45850,45850,0
|
|
20241122,184500,3622177250,45850,45850,45850,45850,0
|
|
20241122,184400,3622177250,45850,45850,45850,45850,0
|
|
20241122,184300,3622177250,45850,45850,45850,45850,0
|
|
20241122,184200,3622177250,45850,45850,45850,45850,0
|
|
20241122,184100,3622177250,45850,45850,45850,45850,0
|
|
20241122,184000,3622177250,45850,45850,45850,45850,0
|
|
20241122,183900,3622177250,45850,45850,45850,45850,0
|
|
20241122,183800,3622177250,45850,45850,45850,45850,0
|
|
20241122,183700,3622177250,45850,45850,45850,45850,0
|
|
20241122,183600,3622177250,45850,45850,45850,45850,0
|
|
20241122,183500,3622177250,45850,45850,45850,45850,0
|
|
20241122,183400,3622177250,45850,45850,45850,45850,0
|
|
20241122,183300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,183200,3622177250,45850,45850,45850,45850,0
|
|
20241122,183100,3622177250,45850,45850,45850,45850,0
|
|
20241122,183000,3622177250,45850,45850,45850,45850,0
|
|
20241122,182900,3622177250,45850,45850,45850,45850,0
|
|
20241122,182800,3622177250,45850,45850,45850,45850,0
|
|
20241122,182700,3622177250,45850,45850,45850,45850,0
|
|
20241122,182600,3622177250,45850,45850,45850,45850,0
|
|
20241122,182500,3622177250,45850,45850,45850,45850,0
|
|
20241122,182400,3622177250,45850,45850,45850,45850,0
|
|
20241122,182300,3622177250,45850,45850,45850,45850,0
|
|
20241122,182200,3622177250,45850,45850,45850,45850,0
|
|
20241122,182100,3622177250,45850,45850,45850,45850,0
|
|
20241122,182000,3622177250,45850,45850,45850,45850,0
|
|
20241122,181900,3622177250,45850,45850,45850,45850,0
|
|
20241122,181800,3622177250,45850,45850,45850,45850,0
|
|
20241122,181700,3622177250,45850,45850,45850,45850,0
|
|
20241122,181600,3622177250,45850,45850,45850,45850,0
|
|
20241122,181500,3622177250,45850,45850,45850,45850,0
|
|
20241122,181400,3622177250,45850,45850,45850,45850,0
|
|
20241122,181300,3622177250,45850,45850,45850,45850,0
|
|
20241122,181200,3622177250,45850,45850,45850,45850,0
|
|
20241122,181100,3622177250,45850,45850,45850,45850,0
|
|
20241122,181000,3622177250,45850,45850,45850,45850,0
|
|
20241122,180900,3622177250,45850,45850,45850,45850,0
|
|
20241122,180800,3622177250,45850,45850,45850,45850,0
|
|
20241122,180700,3622177250,45850,45850,45850,45850,0
|
|
20241122,180600,3622177250,45850,45850,45850,45850,0
|
|
20241122,180500,3622177250,45850,45850,45850,45850,0
|
|
20241122,180400,3622177250,45850,45850,45850,45850,0
|
|
20241122,180300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,180200,3622177250,45850,45850,45850,45850,0
|
|
20241122,180100,3622177250,45850,45850,45850,45850,0
|
|
20241122,180000,3622177250,45850,45850,45850,45850,0
|
|
20241122,175900,3622177250,45850,45850,45850,45850,0
|
|
20241122,175800,3622177250,45850,45850,45850,45850,0
|
|
20241122,175700,3622177250,45850,45850,45850,45850,0
|
|
20241122,175600,3622177250,45850,45850,45850,45850,0
|
|
20241122,175500,3622177250,45850,45850,45850,45850,0
|
|
20241122,175400,3622177250,45850,45850,45850,45850,0
|
|
20241122,175300,3622177250,45850,45850,45850,45850,0
|
|
20241122,175200,3622177250,45850,45850,45850,45850,0
|
|
20241122,175100,3622177250,45850,45850,45850,45850,0
|
|
20241122,175000,3622177250,45850,45850,45850,45850,0
|
|
20241122,174900,3622177250,45850,45850,45850,45850,0
|
|
20241122,174800,3622177250,45850,45850,45850,45850,0
|
|
20241122,174700,3622177250,45850,45850,45850,45850,0
|
|
20241122,174600,3622177250,45850,45850,45850,45850,0
|
|
20241122,174500,3622177250,45850,45850,45850,45850,0
|
|
20241122,174400,3622177250,45850,45850,45850,45850,0
|
|
20241122,174300,3622177250,45850,45850,45850,45850,0
|
|
20241122,174200,3622177250,45850,45850,45850,45850,0
|
|
20241122,174100,3622177250,45850,45850,45850,45850,0
|
|
20241122,174000,3622177250,45850,45850,45850,45850,0
|
|
20241122,173900,3622177250,45850,45850,45850,45850,0
|
|
20241122,173800,3622177250,45850,45850,45850,45850,0
|
|
20241122,173700,3622177250,45850,45850,45850,45850,0
|
|
20241122,173600,3622177250,45850,45850,45850,45850,0
|
|
20241122,173500,3622177250,45850,45850,45850,45850,0
|
|
20241122,173400,3622177250,45850,45850,45850,45850,0
|
|
20241122,173300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,173200,3622177250,45850,45850,45850,45850,0
|
|
20241122,173100,3622177250,45850,45850,45850,45850,0
|
|
20241122,173000,3622177250,45850,45850,45850,45850,0
|
|
20241122,172900,3622177250,45850,45850,45850,45850,0
|
|
20241122,172800,3622177250,45850,45850,45850,45850,0
|
|
20241122,172700,3622177250,45850,45850,45850,45850,0
|
|
20241122,172600,3622177250,45850,45850,45850,45850,0
|
|
20241122,172500,3622177250,45850,45850,45850,45850,0
|
|
20241122,172400,3622177250,45850,45850,45850,45850,0
|
|
20241122,172300,3622177250,45850,45850,45850,45850,0
|
|
20241122,172200,3622177250,45850,45850,45850,45850,0
|
|
20241122,172100,3622177250,45850,45850,45850,45850,0
|
|
20241122,172000,3622177250,45850,45850,45850,45850,0
|
|
20241122,171900,3622177250,45850,45850,45850,45850,0
|
|
20241122,171800,3622177250,45850,45850,45850,45850,0
|
|
20241122,171700,3622177250,45850,45850,45850,45850,0
|
|
20241122,171600,3622177250,45850,45850,45850,45850,0
|
|
20241122,171500,3622177250,45850,45850,45850,45850,0
|
|
20241122,171400,3622177250,45850,45850,45850,45850,0
|
|
20241122,171300,3622177250,45850,45850,45850,45850,0
|
|
20241122,171200,3622177250,45850,45850,45850,45850,0
|
|
20241122,171100,3622177250,45850,45850,45850,45850,0
|
|
20241122,171000,3622177250,45850,45850,45850,45850,0
|
|
20241122,170900,3622177250,45850,45850,45850,45850,0
|
|
20241122,170800,3622177250,45850,45850,45850,45850,0
|
|
20241122,170700,3622177250,45850,45850,45850,45850,0
|
|
20241122,170600,3622177250,45850,45850,45850,45850,0
|
|
20241122,170500,3622177250,45850,45850,45850,45850,0
|
|
20241122,170400,3622177250,45850,45850,45850,45850,0
|
|
20241122,170300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,170200,3622177250,45850,45850,45850,45850,0
|
|
20241122,170100,3622177250,45850,45850,45850,45850,0
|
|
20241122,170000,3622177250,45850,45850,45850,45850,0
|
|
20241122,165900,3622177250,45850,45850,45850,45850,0
|
|
20241122,165800,3622177250,45850,45850,45850,45850,0
|
|
20241122,165700,3622177250,45850,45850,45850,45850,0
|
|
20241122,165600,3622177250,45850,45850,45850,45850,0
|
|
20241122,165500,3622177250,45850,45850,45850,45850,0
|
|
20241122,165400,3622177250,45850,45850,45850,45850,0
|
|
20241122,165300,3622177250,45850,45850,45850,45850,0
|
|
20241122,165200,3622177250,45850,45850,45850,45850,0
|
|
20241122,165100,3622177250,45850,45850,45850,45850,0
|
|
20241122,165000,3622177250,45850,45850,45850,45850,0
|
|
20241122,164900,3622177250,45850,45850,45850,45850,0
|
|
20241122,164800,3622177250,45850,45850,45850,45850,0
|
|
20241122,164700,3622177250,45850,45850,45850,45850,0
|
|
20241122,164600,3622177250,45850,45850,45850,45850,0
|
|
20241122,164500,3622177250,45850,45850,45850,45850,0
|
|
20241122,164400,3622177250,45850,45850,45850,45850,0
|
|
20241122,164300,3622177250,45850,45850,45850,45850,0
|
|
20241122,164200,3622177250,45850,45850,45850,45850,0
|
|
20241122,164100,3622177250,45850,45850,45850,45850,0
|
|
20241122,164000,3622177250,45850,45850,45850,45850,0
|
|
20241122,163900,3622177250,45850,45850,45850,45850,0
|
|
20241122,163800,3622177250,45850,45850,45850,45850,0
|
|
20241122,163700,3622177250,45850,45850,45850,45850,0
|
|
20241122,163600,3622177250,45850,45850,45850,45850,0
|
|
20241122,163500,3622177250,45850,45850,45850,45850,0
|
|
20241122,163400,3622177250,45850,45850,45850,45850,0
|
|
20241122,163300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,163200,3622177250,45850,45850,45850,45850,0
|
|
20241122,163100,3622177250,45850,45850,45850,45850,0
|
|
20241122,163000,3622177250,45850,45850,45850,45850,0
|
|
20241122,162900,3622177250,45850,45850,45850,45850,0
|
|
20241122,162800,3622177250,45850,45850,45850,45850,0
|
|
20241122,162700,3622177250,45850,45850,45850,45850,0
|
|
20241122,162600,3622177250,45850,45850,45850,45850,0
|
|
20241122,162500,3622177250,45850,45850,45850,45850,0
|
|
20241122,162400,3622177250,45850,45850,45850,45850,0
|
|
20241122,162300,3622177250,45850,45850,45850,45850,0
|
|
20241122,162200,3622177250,45850,45850,45850,45850,0
|
|
20241122,162100,3622177250,45850,45850,45850,45850,0
|
|
20241122,162000,3622177250,45850,45850,45850,45850,0
|
|
20241122,161900,3622177250,45850,45850,45850,45850,0
|
|
20241122,161800,3622177250,45850,45850,45850,45850,0
|
|
20241122,161700,3622177250,45850,45850,45850,45850,0
|
|
20241122,161600,3622177250,45850,45850,45850,45850,0
|
|
20241122,161500,3622177250,45850,45850,45850,45850,0
|
|
20241122,161400,3622177250,45850,45850,45850,45850,0
|
|
20241122,161300,3622177250,45850,45850,45850,45850,0
|
|
20241122,161200,3622177250,45850,45850,45850,45850,0
|
|
20241122,161100,3622177250,45850,45850,45850,45850,0
|
|
20241122,161000,3622177250,45850,45850,45850,45850,0
|
|
20241122,160900,3622177250,45850,45850,45850,45850,0
|
|
20241122,160800,3622177250,45850,45850,45850,45850,0
|
|
20241122,160700,3622177250,45850,45850,45850,45850,0
|
|
20241122,160600,3622177250,45850,45850,45850,45850,0
|
|
20241122,160500,3622177250,45850,45850,45850,45850,0
|
|
20241122,160400,3622177250,45850,45850,45850,45850,0
|
|
20241122,160300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,160200,3622177250,45850,45850,45850,45850,0
|
|
20241122,160100,3622177250,45850,45850,45850,45850,0
|
|
20241122,160000,3622177250,45850,45850,45850,45850,0
|
|
20241122,155900,3622177250,45850,45850,45850,45850,0
|
|
20241122,155800,3622177250,45850,45850,45850,45850,0
|
|
20241122,155700,3622177250,45850,45850,45850,45850,0
|
|
20241122,155600,3622177250,45850,45850,45850,45850,0
|
|
20241122,155500,3622177250,45850,45850,45850,45850,0
|
|
20241122,155400,3622177250,45850,45850,45850,45850,0
|
|
20241122,155300,3622177250,45850,45850,45850,45850,0
|
|
20241122,155200,3622177250,45850,45850,45850,45850,0
|
|
20241122,155100,3622177250,45850,45850,45850,45850,0
|
|
20241122,155000,3622177250,45850,45850,45850,45850,0
|
|
20241122,154900,3622177250,45850,45850,45850,45850,0
|
|
20241122,154800,3622177250,45850,45850,45850,45850,0
|
|
20241122,154700,3622177250,45850,45850,45850,45850,0
|
|
20241122,154600,3622177250,45850,45850,45850,45850,0
|
|
20241122,154500,3622177250,45850,45850,45850,45850,0
|
|
20241122,154400,3622177250,45850,45850,45850,45850,0
|
|
20241122,154300,3622177250,45850,45850,45850,45850,0
|
|
20241122,154200,3622177250,45850,45850,45850,45850,0
|
|
20241122,154100,3622177250,45850,45850,45850,45850,0
|
|
20241122,154000,3622177250,45850,45850,45850,45850,0
|
|
20241122,153900,3622177250,45850,45850,45850,45850,0
|
|
20241122,153800,3622177250,45850,45850,45850,45850,0
|
|
20241122,153700,3622177250,45850,45850,45850,45850,0
|
|
20241122,153600,3622177250,45850,45850,45850,45850,0
|
|
20241122,153500,3622177250,45850,45850,45850,45850,0
|
|
20241122,153400,3622177250,45850,45850,45850,45850,0
|
|
20241122,153300,3622177250,45850,45850,45850,45850,2425
|
|
20241122,153200,3622177250,45850,45850,45850,45850,0
|
|
20241122,153100,3622177250,45850,45850,45850,45850,0
|
|
20241122,153000,3622177250,45850,45850,45850,45850,2425
|
|
20241122,152900,3510991000,45850,45850,45850,45850,0
|
|
20241122,152800,3510991000,45850,45850,45850,45850,0
|
|
20241122,152700,3510991000,45850,45850,45850,45850,0
|
|
20241122,152600,3510991000,45850,45850,45850,45850,0
|
|
20241122,152500,3510991000,45850,45850,45850,45850,0
|
|
20241122,152400,3510991000,45850,45850,45850,45850,0
|
|
20241122,152300,3510991000,45850,45850,45850,45850,0
|
|
20241122,152200,3510991000,45850,45850,45850,45850,0
|
|
20241122,152100,3510991000,45850,45850,45850,45850,0
|
|
20241122,152000,3510991000,45850,45850,45850,45850,0
|
|
20241122,151900,3510991000,45850,45850,45850,45800,158
|
|
20241122,151800,3503752850,45800,45950,45950,45800,704
|
|
20241122,151700,3471471050,45950,45900,45950,45900,87
|
|
20241122,151600,3467477700,45900,45900,45900,45850,14
|
|
20241122,151500,3466835550,45850,45850,45900,45850,520
|
|
20241122,151400,3442992100,45850,45900,45900,45800,285
|
|
20241122,151300,3429915400,45850,45900,45900,45850,322
|
|
20241122,151200,3415151350,45900,45900,45900,45850,113
|
|
20241122,151100,3409965850,45900,45950,45950,45850,223
|
|
20241122,151000,3399736600,45900,45950,45950,45900,359
|
|
20241122,150900,3383256650,45950,45950,46000,45900,146
|
|
20241122,150800,3376548000,45900,45950,45950,45900,220
|
|
20241122,150700,3366439100,46000,45950,46000,45950,1142
|
|
20241122,150600,3313933400,45950,45900,45950,45900,333
|
|
20241122,150500,3298632100,45900,45900,45900,45900,237
|
|
20241122,150400,3287753800,45900,45850,45900,45850,507
|
|
20241122,150300,3264483050,45850,45850,45850,45800,55
|
|
20241122,150200,3261961950,45850,45850,45850,45850,238
|
|
20241122,150100,3251049650,45800,45750,45850,45750,569
|
|
20241122,150000,3224989900,45750,45750,45750,45750,296
|
|
20241122,145900,3211447900,45750,45750,45750,45750,37
|
|
20241122,145800,3209755150,45700,45750,45750,45700,29
|
|
20241122,145700,3208428450,45750,45750,45750,45700,137
|
|
20241122,145600,3202163200,45750,45750,45750,45750,144
|
|
20241122,145500,3195575200,45750,45700,45750,45700,26
|
|
20241122,145400,3194385750,45750,45800,45800,45750,31
|
|
20241122,145300,3192966800,45800,45750,45800,45700,49
|
|
20241122,145200,3190724250,45750,45750,45750,45750,19
|
|
20241122,145100,3189855000,45750,45750,45750,45750,74
|
|
20241122,145000,3186469500,45750,45700,45750,45700,97
|
|
20241122,144900,3182036500,45700,45700,45700,45650,99
|
|
20241122,144800,3177513250,45700,45700,45700,45700,24
|
|
20241122,144700,3176416450,45700,45800,45800,45700,111
|
|
20241122,144600,3171337250,45800,45800,45800,45800,4
|
|
20241122,144500,3171154050,45800,45800,45800,45800,13
|
|
20241122,144400,3170558650,45800,45700,45800,45700,571
|
|
20241122,144300,3144430250,45700,45650,45700,45650,442
|
|
20241122,144200,3124230900,45650,45650,45650,45600,62
|
|
20241122,144100,3121400750,45700,45700,45700,45700,45
|
|
20241122,144000,3119344250,45700,45750,45750,45700,288
|
|
20241122,143900,3106179050,45750,45700,45750,45700,266
|
|
20241122,143800,3094022800,45700,45650,45700,45650,27
|
|
20241122,143700,3092789700,45650,45550,45650,45550,88
|
|
20241122,143600,3088775600,45600,45600,45600,45600,31
|
|
20241122,143500,3087362000,45550,45550,45550,45550,10
|
|
20241122,143400,3086906500,45550,45600,45600,45550,114
|
|
20241122,143300,3081709300,45650,45650,45650,45650,29
|
|
20241122,143200,3080385450,45600,45600,45600,45600,1
|
|
20241122,143100,3080339850,45650,45600,45650,45600,75
|
|
20241122,143000,3076918650,45550,45550,45550,45550,0
|
|
20241122,142900,3076918650,45550,45550,45550,45500,54
|
|
20241122,142800,3074459700,45600,45600,45650,45600,164
|
|
20241122,142700,3066978650,45600,45650,45650,45600,30
|
|
20241122,142600,3065609500,45650,45550,45650,45550,727
|
|
20241122,142500,3032458300,45550,45500,45550,45500,126
|
|
20241122,142400,3026719050,45500,45500,45500,45500,231
|
|
20241122,142300,3016208550,45550,45500,45550,45500,53
|
|
20241122,142200,3013794900,45550,45550,45550,45550,56
|
|
20241122,142100,3011244100,45550,45550,45550,45550,24
|
|
20241122,142000,3010150900,45500,45500,45500,45500,0
|
|
20241122,141900,3010150900,45500,45550,45550,45500,104
|
|
20241122,141800,3005416200,45550,45400,45550,45400,111
|
|
20241122,141700,3000372200,45400,45400,45400,45400,6
|
|
20241122,141600,3000099800,45400,45400,45400,45400,36
|
|
20241122,141500,2998465400,45350,45400,45400,45350,27
|
|
20241122,141400,2997240850,45400,45400,45400,45400,26
|
|
20241122,141300,2996060450,45350,45400,45400,45350,31
|
|
20241122,141200,2994654550,45350,45400,45400,45350,39
|
|
20241122,141100,2992884800,45400,45350,45400,45300,142
|
|
20241122,141000,2986444050,45350,45350,45350,45350,29
|
|
20241122,140900,2985128900,45300,45250,45300,45250,113
|
|
20241122,140800,2980014350,45250,45300,45350,45250,364
|
|
20241122,140700,2963526900,45350,45350,45350,45350,62
|
|
20241122,140600,2960715200,45350,45350,45350,45350,52
|
|
20241122,140500,2958357000,45300,45300,45350,45300,109
|
|
20241122,140400,2953419250,45350,45350,45350,45350,26
|
|
20241122,140300,2952240150,45300,45300,45300,45300,25
|
|
20241122,140200,2951107650,45300,45350,45350,45300,10
|
|
20241122,140100,2950654300,45300,45350,45350,45300,108
|
|
20241122,140000,2945757150,45350,45350,45350,45350,2
|
|
20241122,135900,2945666450,45350,45350,45350,45350,22
|
|
20241122,135800,2944668750,45300,45300,45300,45300,32
|
|
20241122,135700,2943219150,45350,45350,45350,45350,22
|
|
20241122,135600,2942221450,45350,45300,45350,45300,139
|
|
20241122,135500,2935924600,45350,45350,45350,45350,27
|
|
20241122,135400,2934700150,45350,45350,45350,45350,37
|
|
20241122,135300,2933022200,45400,45450,45450,45400,127
|
|
20241122,135200,2927250400,45450,45450,45450,45450,2
|
|
20241122,135100,2927159500,45450,45550,45550,45450,24
|
|
20241122,135000,2926066600,45400,45350,45400,45300,126
|
|
20241122,134900,2920352950,45350,45400,45400,45350,104
|
|
20241122,134800,2915636400,45400,45300,45400,45300,783
|
|
20241122,134700,2880156700,45250,45250,45250,45250,51
|
|
20241122,134600,2877848950,45300,45250,45300,45250,51
|
|
20241122,134500,2875538750,45300,45250,45300,45250,8
|
|
20241122,134400,2875176650,45250,45350,45350,45250,385
|
|
20241122,134300,2857742750,45350,45350,45350,45300,80
|
|
20241122,134200,2854118150,45350,45350,45350,45350,23
|
|
20241122,134100,2853075100,45350,45300,45350,45300,14
|
|
20241122,134000,2852440700,45300,45350,45350,45300,44
|
|
20241122,133900,2850446400,45350,45350,45350,45350,15
|
|
20241122,133800,2849766150,45350,45350,45350,45350,23
|
|
20241122,133700,2848723100,45300,45300,45300,45300,103
|
|
20241122,133600,2844057200,45300,45350,45350,45300,38
|
|
20241122,133500,2842334450,45350,45300,45350,45200,165
|
|
20241122,133400,2834859450,45350,45350,45350,45350,21
|
|
20241122,133300,2833907100,45350,45300,45350,45200,75
|
|
20241122,133200,2830510850,45300,45400,45400,45300,55
|
|
20241122,133100,2828018100,45400,45400,45400,45350,31
|
|
20241122,133000,2826611050,45400,45400,45400,45400,0
|
|
20241122,132900,2826611050,45400,45400,45400,45400,31
|
|
20241122,132800,2825203650,45450,45450,45450,45450,1270
|
|
20241122,132700,2767482150,45500,45500,45550,45500,87
|
|
20241122,132600,2763519950,45500,45550,45550,45450,82
|
|
20241122,132500,2759792900,45450,45400,45450,45400,927
|
|
20241122,132400,2717682850,45300,45350,45350,45300,30
|
|
20241122,132300,2716323750,45300,45350,45350,45300,87
|
|
20241122,132200,2712380800,45350,45350,45350,45350,11
|
|
20241122,132100,2711881950,45350,45250,45400,45250,592
|
|
20241122,132000,2685093550,45250,45150,45250,45150,186
|
|
20241122,131900,2676686300,45150,45100,45150,45100,68
|
|
20241122,131800,2673617050,45150,45150,45150,45150,25
|
|
20241122,131700,2672488300,45150,45200,45200,45150,111
|
|
20241122,131600,2667474750,45250,45250,45250,45250,33
|
|
20241122,131500,2665981500,45250,45250,45250,45250,2
|
|
20241122,131400,2665891000,45250,45250,45250,45250,58
|
|
20241122,131300,2663266500,45250,45250,45250,45250,1
|
|
20241122,131200,2663221250,45250,45300,45300,45250,25
|
|
20241122,131100,2662088850,45300,45150,45300,45150,133
|
|
20241122,131000,2656075950,45300,45200,45300,45150,26
|
|
20241122,130900,2654900700,45200,45100,45200,45100,13
|
|
20241122,130800,2654314300,45100,45100,45100,45100,261
|
|
20241122,130700,2642543200,45050,45050,45050,45050,123
|
|
20241122,130600,2637002050,45050,45050,45050,45050,71
|
|
20241122,130500,2633803500,45100,45150,45150,45100,315
|
|
20241122,130400,2619596950,45200,45200,45200,45200,0
|
|
20241122,130300,2619596950,45200,45150,45200,45100,553
|
|
20241122,130200,2594629450,45200,45250,45250,45200,500
|
|
20241122,130100,2572027950,45350,45250,45350,45200,293
|
|
20241122,130000,2558772150,45300,45300,45300,45300,59
|
|
20241122,125900,2556099450,45350,45350,45350,45350,21
|
|
20241122,125800,2555147100,45350,45350,45350,45350,33
|
|
20241122,125700,2553650550,45350,45350,45350,45350,18
|
|
20241122,125600,2552834250,45300,45350,45400,45300,22
|
|
20241122,125500,2551836150,45350,45300,45350,45300,66
|
|
20241122,125400,2548843100,45400,45400,45400,45400,0
|
|
20241122,125300,2548843100,45400,45400,45400,45250,445
|
|
20241122,125200,2528669100,45400,45500,45500,45400,194
|
|
20241122,125100,2519852150,45550,45550,45550,45550,5
|
|
20241122,125000,2519624400,45650,45550,45650,45550,37
|
|
20241122,124900,2517936950,45550,45550,45550,45550,32
|
|
20241122,124800,2516479350,45700,45550,45700,45550,23
|
|
20241122,124700,2515428400,45550,45550,45550,45550,4
|
|
20241122,124600,2515246200,45700,45700,45700,45700,23
|
|
20241122,124500,2514195100,45550,45550,45550,45550,0
|
|
20241122,124400,2514195100,45550,45700,45700,45550,74
|
|
20241122,124300,2510820650,45700,45700,45700,45700,0
|
|
20241122,124200,2510820650,45700,45450,45700,45450,22
|
|
20241122,124100,2509815500,45500,45500,45500,45500,50
|
|
20241122,124000,2507540500,45500,45650,45650,45500,85
|
|
20241122,123900,2503662050,45500,45550,45650,45500,100
|
|
20241122,123800,2499107350,45650,45650,45650,45650,1
|
|
20241122,123700,2499061700,45650,45600,45650,45550,85
|
|
20241122,123600,2495186350,45650,45650,45650,45650,1
|
|
20241122,123500,2495140700,45650,45650,45650,45650,38
|
|
20241122,123400,2493406000,45800,45700,45800,45650,190
|
|
20241122,123300,2484723600,45800,45700,45800,45700,24
|
|
20241122,123200,2483624700,45700,45700,45700,45700,10
|
|
20241122,123100,2483167700,45750,45800,45800,45750,24
|
|
20241122,123000,2482068550,45750,45750,45750,45750,106
|
|
20241122,122900,2477219050,45800,45750,45850,45750,28
|
|
20241122,122800,2475935900,45800,45800,45800,45800,82
|
|
20241122,122700,2472180300,45800,45800,45800,45800,118
|
|
20241122,122600,2466775900,45800,45700,45800,45700,365
|
|
20241122,122500,2450080250,45750,45750,45750,45750,0
|
|
20241122,122400,2450080250,45750,45750,45750,45750,108
|
|
20241122,122300,2445139250,45750,45750,45750,45750,180
|
|
20241122,122200,2436904250,45750,45750,45800,45750,87
|
|
20241122,122100,2432922800,45750,45750,45750,45700,70
|
|
20241122,122000,2429722550,45700,45650,45700,45650,25
|
|
20241122,121900,2428580350,45700,45700,45700,45700,0
|
|
20241122,121800,2428580350,45700,45700,45700,45700,25
|
|
20241122,121700,2427437850,45600,45650,45650,45600,408
|
|
20241122,121600,2408813000,45700,45700,45700,45700,21
|
|
20241122,121500,2407853300,45700,45700,45700,45700,12
|
|
20241122,121400,2407304900,45700,45700,45700,45700,193
|
|
20241122,121300,2398484800,45700,45650,45700,45650,14
|
|
20241122,121200,2397845400,45700,45700,45700,45700,22
|
|
20241122,121100,2396840000,45700,45700,45700,45700,78
|
|
20241122,121000,2393275400,45700,45750,45750,45700,132
|
|
20241122,120900,2387241950,45750,45750,45750,45750,22
|
|
20241122,120800,2386235450,45700,45700,45700,45700,7
|
|
20241122,120700,2385915550,45750,45750,45750,45750,22
|
|
20241122,120600,2384909050,45750,45750,45750,45750,6
|
|
20241122,120500,2384634550,45750,45650,45750,45650,37
|
|
20241122,120400,2382943100,45650,45650,45650,45650,1
|
|
20241122,120300,2382897450,45650,45650,45650,45600,105
|
|
20241122,120200,2378107150,45650,45700,45700,45650,202
|
|
20241122,120100,2368877100,45750,45750,45750,45750,24
|
|
20241122,120000,2367779100,45700,45750,45750,45700,45
|
|
20241122,115900,2365721100,45800,45800,45800,45800,21
|
|
20241122,115800,2364759300,45750,45750,45750,45750,100
|
|
20241122,115700,2360184300,45700,45750,45750,45700,27
|
|
20241122,115600,2358949200,45750,45750,45750,45750,1
|
|
20241122,115500,2358903450,45700,45650,45700,45650,67
|
|
20241122,115400,2355841600,45700,45700,45700,45700,23
|
|
20241122,115300,2354790500,45650,45700,45700,45650,198
|
|
20241122,115200,2345751550,45750,45700,45750,45700,51
|
|
20241122,115100,2343419350,45650,45650,45650,45650,1
|
|
20241122,115000,2343373700,45700,45650,45700,45650,79
|
|
20241122,114900,2339763800,45650,45700,45700,45650,31
|
|
20241122,114800,2338347450,45750,45750,45750,45750,24
|
|
20241122,114700,2337249450,45700,45750,45750,45700,365
|
|
20241122,114600,2320566600,45750,45750,45750,45750,21
|
|
20241122,114500,2319605850,45700,45700,45750,45700,74
|
|
20241122,114400,2316223900,45700,45650,45700,45650,108
|
|
20241122,114300,2311292900,45600,45600,45600,45600,2
|
|
20241122,114200,2311201700,45650,45650,45650,45650,61
|
|
20241122,114100,2308417050,45650,45600,45650,45600,50
|
|
20241122,114000,2306136050,45600,45650,45650,45600,16
|
|
20241122,113900,2305406400,45650,45650,45650,45650,23
|
|
20241122,113800,2304356450,45500,45650,45650,45500,131
|
|
20241122,113700,2298377500,45650,45600,45650,45500,259
|
|
20241122,113600,2286583750,45500,45500,45500,45500,103
|
|
20241122,113500,2281897250,45500,45500,45650,45500,385
|
|
20241122,113400,2264352650,45650,45500,45650,45500,283
|
|
20241122,113300,2251466200,45400,45400,45500,45400,122
|
|
20241122,113200,2245915500,45400,45400,45400,45400,2
|
|
20241122,113100,2245824700,45500,45500,45500,45500,28
|
|
20241122,113000,2244550700,45500,45350,45500,45350,240
|
|
20241122,112900,2233647450,45400,45400,45400,45400,21
|
|
20241122,112800,2232694050,45400,45400,45400,45400,1
|
|
20241122,112700,2232648650,45400,45400,45400,45400,1
|
|
20241122,112600,2232603250,45450,45250,45450,45250,28
|
|
20241122,112500,2231331650,45250,45450,45450,45250,65
|
|
20241122,112400,2228380400,45450,45300,45450,45250,182
|
|
20241122,112300,2220125700,45200,45300,45300,45200,901
|
|
20241122,112200,2179384100,45300,45300,45350,45300,39
|
|
20241122,112100,2177616200,45350,45450,45450,45350,147
|
|
20241122,112000,2170937150,45400,45400,45450,45400,105
|
|
20241122,111900,2166168850,45500,45550,45550,45500,2
|
|
20241122,111800,2166077800,45350,45800,45800,45350,5800
|
|
20241122,111700,1902207750,45800,45900,45900,45750,602
|
|
20241122,111600,1874618300,45900,45850,45900,45850,350
|
|
20241122,111500,1858570150,45850,45800,45850,45800,25
|
|
20241122,111400,1857424200,45800,45800,45800,45800,95
|
|
20241122,111300,1853073200,45800,45700,45800,45700,865
|
|
20241122,111200,1813493900,45700,45700,45700,45700,49
|
|
20241122,111100,1811254600,45750,45750,45750,45700,403
|
|
20241122,111000,1792836350,45750,45750,45750,45750,143
|
|
20241122,110900,1786294100,45750,45750,45750,45750,403
|
|
20241122,110800,1767856850,45750,45800,45800,45750,55
|
|
20241122,110700,1765338200,45800,45750,45850,45750,1234
|
|
20241122,110600,1708840750,45700,45700,45700,45700,4
|
|
20241122,110500,1708657950,45700,45700,45700,45700,239
|
|
20241122,110400,1697735650,45600,45600,45700,45600,420
|
|
20241122,110300,1678553950,45600,45600,45650,45600,75
|
|
20241122,110200,1675132950,45600,45600,45600,45600,89
|
|
20241122,110100,1671074550,45600,45650,45650,45600,186
|
|
20241122,110000,1662591750,45600,45600,45600,45600,25
|
|
20241122,105900,1661451750,45600,45600,45600,45600,421
|
|
20241122,105800,1642254150,45600,45600,45600,45600,146
|
|
20241122,105700,1635596550,45550,45600,45600,45550,117
|
|
20241122,105600,1630262150,45600,45550,45600,45550,211
|
|
20241122,105500,1620649850,45550,45600,45600,45550,332
|
|
20241122,105400,1605513900,45650,45650,45700,45650,294
|
|
20241122,105300,1592085650,45700,45650,45700,45650,395
|
|
20241122,105200,1574044750,45650,45500,45650,45500,1357
|
|
20241122,105100,1512190950,45500,45500,45500,45500,63
|
|
20241122,105000,1509324450,45500,45450,45550,45450,1188
|
|
20241122,104900,1455294700,45400,45400,45400,45400,203
|
|
20241122,104800,1446078500,45450,45400,45450,45400,45
|
|
20241122,104700,1444034200,45400,45450,45450,45400,68
|
|
20241122,104600,1440946150,45450,45400,45450,45400,24
|
|
20241122,104500,1439855450,45450,45450,45450,45450,123
|
|
20241122,104400,1434265100,45450,45450,45450,45450,91
|
|
20241122,104300,1430129150,45400,45400,45400,45400,512
|
|
20241122,104200,1406884350,45400,45400,45400,45350,110
|
|
20241122,104100,1401890850,45400,45450,45450,45400,450
|
|
20241122,104000,1381448350,45450,45350,45450,45350,173
|
|
20241122,103900,1373602550,45350,45500,45500,45350,538
|
|
20241122,103800,1349150200,45450,45350,45450,45300,994
|
|
20241122,103700,1303995850,45400,45200,45400,45200,1255
|
|
20241122,103600,1247127500,45200,45200,45200,45200,2
|
|
20241122,103500,1247037100,45200,45200,45200,45200,30
|
|
20241122,103400,1245681100,45150,45150,45150,45150,40
|
|
20241122,103300,1243875100,45050,45200,45200,45050,157
|
|
20241122,103200,1236794450,45100,45150,45150,45100,60
|
|
20241122,103100,1234088350,45150,45150,45150,45150,0
|
|
20241122,103000,1234088350,45150,45200,45200,45050,102
|
|
20241122,102900,1229487650,45050,45050,45250,45050,153
|
|
20241122,102800,1222578900,45200,45250,45250,45150,275
|
|
20241122,102700,1210152050,45250,45250,45250,45250,0
|
|
20241122,102600,1210152050,45250,45250,45250,45200,234
|
|
20241122,102500,1199564900,45250,45300,45300,45250,97
|
|
20241122,102400,1195175150,45300,45300,45300,45300,62
|
|
20241122,102300,1192366550,45250,45350,45350,45250,62
|
|
20241122,102200,1189560950,45250,45300,45300,45250,360
|
|
20241122,102100,1173262550,45250,45000,45250,45000,1350
|
|
20241122,102000,1112324050,45000,45050,45050,45000,53
|
|
20241122,101900,1109937200,45050,45000,45050,45000,259
|
|
20241122,101800,1098275700,45000,45150,45150,45000,176
|
|
20241122,101700,1090344550,45100,45150,45150,45100,32
|
|
20241122,101600,1088900000,45150,45150,45150,45150,132
|
|
20241122,101500,1082940200,45150,45050,45250,45050,906
|
|
20241122,101400,1042026500,44850,44950,44950,44850,357
|
|
20241122,101300,1025999050,44950,45000,45000,44950,115
|
|
20241122,101200,1020826550,44950,44950,45000,44950,502
|
|
20241122,101100,998260200,44950,45000,45000,44950,559
|
|
20241122,101000,973133100,45000,45000,45000,45000,23
|
|
20241122,100900,972098100,45000,44950,45000,44950,152
|
|
20241122,100800,965263100,45000,45050,45050,45000,463
|
|
20241122,100700,944420250,45100,45150,45150,45100,156
|
|
20241122,100600,937378150,45150,45200,45200,45150,161
|
|
20241122,100500,930101650,45250,45250,45250,45250,143
|
|
20241122,100400,923630900,45250,45300,45300,45250,142
|
|
20241122,100300,917203550,45250,45200,45250,45200,180
|
|
20241122,100200,909058650,45200,45150,45200,45150,261
|
|
20241122,100100,897262500,45100,45100,45100,45100,10
|
|
20241122,100000,896811500,45100,45100,45100,45100,44
|
|
20241122,095900,894827100,45100,45050,45100,45050,19
|
|
20241122,095800,893970250,45050,45050,45050,45050,23
|
|
20241122,095700,892934100,45050,45000,45050,45000,37
|
|
20241122,095600,891268250,45050,45050,45050,45000,4
|
|
20241122,095500,891088100,44950,44950,44950,44950,0
|
|
20241122,095400,891088100,44950,44950,44950,44950,17
|
|
20241122,095300,890323950,44950,44900,44950,44900,373
|
|
20241122,095200,873562950,44900,44950,44950,44900,892
|
|
20241122,095100,833491500,44950,45050,45100,44950,356
|
|
20241122,095000,817468500,45050,45150,45200,45050,191
|
|
20241122,094900,808850350,45200,45200,45250,45200,490
|
|
20241122,094800,786694450,45200,45200,45250,45200,261
|
|
20241122,094700,774893200,45200,45150,45250,45150,113
|
|
20241122,094600,769785400,45150,45100,45200,45100,497
|
|
20241122,094500,747357750,45100,44950,45100,44950,510
|
|
20241122,094400,724374950,44950,45000,45000,44950,14
|
|
20241122,094300,723745450,45000,44950,45000,44950,185
|
|
20241122,094200,715429600,44950,44950,44950,44850,29
|
|
20241122,094100,714126650,44850,44850,45000,44850,36
|
|
20241122,094000,712510550,44850,44900,44950,44850,121
|
|
20241122,093900,707077200,45000,45000,45050,45000,312
|
|
20241122,093800,693037150,45000,44900,45000,44900,99
|
|
20241122,093700,688587650,44900,44900,44900,44900,11
|
|
20241122,093600,688093750,44900,44950,45000,44900,256
|
|
20241122,093500,676578500,45000,45000,45000,45000,50
|
|
20241122,093400,674328500,45000,45000,45000,45000,129
|
|
20241122,093300,668523500,45000,45000,45050,45000,137
|
|
20241122,093200,662358450,45050,45000,45050,45000,8
|
|
20241122,093100,661998100,45050,45000,45050,45000,190
|
|
20241122,093000,653444600,45000,44900,45050,44900,425
|
|
20241122,092900,634329650,44900,44800,44900,44800,416
|
|
20241122,092800,615659000,44800,44800,44800,44800,43
|
|
20241122,092700,613732600,44750,44850,44850,44750,339
|
|
20241122,092600,598543400,44800,44800,44800,44800,68
|
|
20241122,092500,595497000,44800,44850,44850,44800,152
|
|
20241122,092400,588686650,44800,44800,44800,44800,23
|
|
20241122,092300,587656250,44850,44850,44850,44800,105
|
|
20241122,092200,582947550,44850,44700,44850,44700,594
|
|
20241122,092100,556333000,44700,44700,44750,44700,624
|
|
20241122,092000,528435000,44750,44800,44800,44700,147
|
|
20241122,091900,521850600,44800,44900,44950,44800,573
|
|
20241122,091800,496158650,44900,44700,44900,44650,280
|
|
20241122,091700,483616450,44700,44700,44700,44600,140
|
|
20241122,091600,477366550,44650,44800,44800,44650,274
|
|
20241122,091500,465103350,44850,44850,44900,44800,702
|
|
20241122,091400,433598550,44900,44850,44950,44850,469
|
|
20241122,091300,412552000,44850,44900,44900,44800,418
|
|
20241122,091200,393793350,44950,45050,45150,44950,1674
|
|
20241122,091100,318425900,45050,44750,45050,44750,1365
|
|
20241122,091000,257113100,44750,44700,44750,44700,131
|
|
20241122,090900,251253200,44700,44550,44700,44550,216
|
|
20241122,090800,241611450,44450,44500,44500,44450,530
|
|
20241122,090700,218036650,44550,44700,44700,44550,1019
|
|
20241122,090600,172569800,44700,44800,44800,44700,431
|
|
20241122,090500,153297450,44800,44900,44950,44800,1087
|
|
20241122,090400,104523350,44850,44900,44900,44750,718
|
|
20241122,090300,72331550,44850,44850,44850,44800,113
|
|
20241122,090200,67263550,44800,44800,44900,44750,381
|
|
20241122,090100,50172200,44800,44850,44900,44800,296
|
|
20241122,090000,36906350,44950,44600,44950,44600,798
|