650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241105,194700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,194600,2266692300,24050,24050,24050,24050,0
|
|
20241105,194500,2266692300,24050,24050,24050,24050,0
|
|
20241105,194400,2266692300,24050,24050,24050,24050,0
|
|
20241105,194300,2266692300,24050,24050,24050,24050,0
|
|
20241105,194200,2266692300,24050,24050,24050,24050,0
|
|
20241105,194100,2266692300,24050,24050,24050,24050,0
|
|
20241105,194000,2266692300,24050,24050,24050,24050,0
|
|
20241105,193900,2266692300,24050,24050,24050,24050,0
|
|
20241105,193800,2266692300,24050,24050,24050,24050,0
|
|
20241105,193700,2266692300,24050,24050,24050,24050,0
|
|
20241105,193600,2266692300,24050,24050,24050,24050,0
|
|
20241105,193500,2266692300,24050,24050,24050,24050,0
|
|
20241105,193400,2266692300,24050,24050,24050,24050,0
|
|
20241105,193300,2266692300,24050,24050,24050,24050,0
|
|
20241105,193200,2266692300,24050,24050,24050,24050,0
|
|
20241105,193100,2266692300,24050,24050,24050,24050,0
|
|
20241105,193000,2266692300,24050,24050,24050,24050,0
|
|
20241105,192900,2266692300,24050,24050,24050,24050,0
|
|
20241105,192800,2266692300,24050,24050,24050,24050,0
|
|
20241105,192700,2266692300,24050,24050,24050,24050,0
|
|
20241105,192600,2266692300,24050,24050,24050,24050,0
|
|
20241105,192500,2266692300,24050,24050,24050,24050,0
|
|
20241105,192400,2266692300,24050,24050,24050,24050,0
|
|
20241105,192300,2266692300,24050,24050,24050,24050,0
|
|
20241105,192200,2266692300,24050,24050,24050,24050,0
|
|
20241105,192100,2266692300,24050,24050,24050,24050,0
|
|
20241105,192000,2266692300,24050,24050,24050,24050,0
|
|
20241105,191900,2266692300,24050,24050,24050,24050,0
|
|
20241105,191800,2266692300,24050,24050,24050,24050,0
|
|
20241105,191700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,191600,2266692300,24050,24050,24050,24050,0
|
|
20241105,191500,2266692300,24050,24050,24050,24050,0
|
|
20241105,191400,2266692300,24050,24050,24050,24050,0
|
|
20241105,191300,2266692300,24050,24050,24050,24050,0
|
|
20241105,191200,2266692300,24050,24050,24050,24050,0
|
|
20241105,191100,2266692300,24050,24050,24050,24050,0
|
|
20241105,191000,2266692300,24050,24050,24050,24050,0
|
|
20241105,190900,2266692300,24050,24050,24050,24050,0
|
|
20241105,190800,2266692300,24050,24050,24050,24050,0
|
|
20241105,190700,2266692300,24050,24050,24050,24050,0
|
|
20241105,190600,2266692300,24050,24050,24050,24050,0
|
|
20241105,190500,2266692300,24050,24050,24050,24050,0
|
|
20241105,190400,2266692300,24050,24050,24050,24050,0
|
|
20241105,190300,2266692300,24050,24050,24050,24050,0
|
|
20241105,190200,2266692300,24050,24050,24050,24050,0
|
|
20241105,190100,2266692300,24050,24050,24050,24050,0
|
|
20241105,190000,2266692300,24050,24050,24050,24050,0
|
|
20241105,185900,2266692300,24050,24050,24050,24050,0
|
|
20241105,185800,2266692300,24050,24050,24050,24050,0
|
|
20241105,185700,2266692300,24050,24050,24050,24050,0
|
|
20241105,185600,2266692300,24050,24050,24050,24050,0
|
|
20241105,185500,2266692300,24050,24050,24050,24050,0
|
|
20241105,185400,2266692300,24050,24050,24050,24050,0
|
|
20241105,185300,2266692300,24050,24050,24050,24050,0
|
|
20241105,185200,2266692300,24050,24050,24050,24050,0
|
|
20241105,185100,2266692300,24050,24050,24050,24050,0
|
|
20241105,185000,2266692300,24050,24050,24050,24050,0
|
|
20241105,184900,2266692300,24050,24050,24050,24050,0
|
|
20241105,184800,2266692300,24050,24050,24050,24050,0
|
|
20241105,184700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,184600,2266692300,24050,24050,24050,24050,0
|
|
20241105,184500,2266692300,24050,24050,24050,24050,0
|
|
20241105,184400,2266692300,24050,24050,24050,24050,0
|
|
20241105,184300,2266692300,24050,24050,24050,24050,0
|
|
20241105,184200,2266692300,24050,24050,24050,24050,0
|
|
20241105,184100,2266692300,24050,24050,24050,24050,0
|
|
20241105,184000,2266692300,24050,24050,24050,24050,0
|
|
20241105,183900,2266692300,24050,24050,24050,24050,0
|
|
20241105,183800,2266692300,24050,24050,24050,24050,0
|
|
20241105,183700,2266692300,24050,24050,24050,24050,0
|
|
20241105,183600,2266692300,24050,24050,24050,24050,0
|
|
20241105,183500,2266692300,24050,24050,24050,24050,0
|
|
20241105,183400,2266692300,24050,24050,24050,24050,0
|
|
20241105,183300,2266692300,24050,24050,24050,24050,0
|
|
20241105,183200,2266692300,24050,24050,24050,24050,0
|
|
20241105,183100,2266692300,24050,24050,24050,24050,0
|
|
20241105,183000,2266692300,24050,24050,24050,24050,0
|
|
20241105,182900,2266692300,24050,24050,24050,24050,0
|
|
20241105,182800,2266692300,24050,24050,24050,24050,0
|
|
20241105,182700,2266692300,24050,24050,24050,24050,0
|
|
20241105,182600,2266692300,24050,24050,24050,24050,0
|
|
20241105,182500,2266692300,24050,24050,24050,24050,0
|
|
20241105,182400,2266692300,24050,24050,24050,24050,0
|
|
20241105,182300,2266692300,24050,24050,24050,24050,0
|
|
20241105,182200,2266692300,24050,24050,24050,24050,0
|
|
20241105,182100,2266692300,24050,24050,24050,24050,0
|
|
20241105,182000,2266692300,24050,24050,24050,24050,0
|
|
20241105,181900,2266692300,24050,24050,24050,24050,0
|
|
20241105,181800,2266692300,24050,24050,24050,24050,0
|
|
20241105,181700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,181600,2266692300,24050,24050,24050,24050,0
|
|
20241105,181500,2266692300,24050,24050,24050,24050,0
|
|
20241105,181400,2266692300,24050,24050,24050,24050,0
|
|
20241105,181300,2266692300,24050,24050,24050,24050,0
|
|
20241105,181200,2266692300,24050,24050,24050,24050,0
|
|
20241105,181100,2266692300,24050,24050,24050,24050,0
|
|
20241105,181000,2266692300,24050,24050,24050,24050,0
|
|
20241105,180900,2266692300,24050,24050,24050,24050,0
|
|
20241105,180800,2266692300,24050,24050,24050,24050,0
|
|
20241105,180700,2266692300,24050,24050,24050,24050,0
|
|
20241105,180600,2266692300,24050,24050,24050,24050,0
|
|
20241105,180500,2266692300,24050,24050,24050,24050,0
|
|
20241105,180400,2266692300,24050,24050,24050,24050,0
|
|
20241105,180300,2266692300,24050,24050,24050,24050,0
|
|
20241105,180200,2266692300,24050,24050,24050,24050,0
|
|
20241105,180100,2266692300,24050,24050,24050,24050,0
|
|
20241105,180000,2266692300,24050,24050,24050,24050,0
|
|
20241105,175900,2266692300,24050,24050,24050,24050,0
|
|
20241105,175800,2266692300,24050,24050,24050,24050,0
|
|
20241105,175700,2266692300,24050,24050,24050,24050,0
|
|
20241105,175600,2266692300,24050,24050,24050,24050,0
|
|
20241105,175500,2266692300,24050,24050,24050,24050,0
|
|
20241105,175400,2266692300,24050,24050,24050,24050,0
|
|
20241105,175300,2266692300,24050,24050,24050,24050,0
|
|
20241105,175200,2266692300,24050,24050,24050,24050,0
|
|
20241105,175100,2266692300,24050,24050,24050,24050,0
|
|
20241105,175000,2266692300,24050,24050,24050,24050,0
|
|
20241105,174900,2266692300,24050,24050,24050,24050,0
|
|
20241105,174800,2266692300,24050,24050,24050,24050,0
|
|
20241105,174700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,174600,2266692300,24050,24050,24050,24050,0
|
|
20241105,174500,2266692300,24050,24050,24050,24050,0
|
|
20241105,174400,2266692300,24050,24050,24050,24050,0
|
|
20241105,174300,2266692300,24050,24050,24050,24050,0
|
|
20241105,174200,2266692300,24050,24050,24050,24050,0
|
|
20241105,174100,2266692300,24050,24050,24050,24050,0
|
|
20241105,174000,2266692300,24050,24050,24050,24050,0
|
|
20241105,173900,2266692300,24050,24050,24050,24050,0
|
|
20241105,173800,2266692300,24050,24050,24050,24050,0
|
|
20241105,173700,2266692300,24050,24050,24050,24050,0
|
|
20241105,173600,2266692300,24050,24050,24050,24050,0
|
|
20241105,173500,2266692300,24050,24050,24050,24050,0
|
|
20241105,173400,2266692300,24050,24050,24050,24050,0
|
|
20241105,173300,2266692300,24050,24050,24050,24050,0
|
|
20241105,173200,2266692300,24050,24050,24050,24050,0
|
|
20241105,173100,2266692300,24050,24050,24050,24050,0
|
|
20241105,173000,2266692300,24050,24050,24050,24050,0
|
|
20241105,172900,2266692300,24050,24050,24050,24050,0
|
|
20241105,172800,2266692300,24050,24050,24050,24050,0
|
|
20241105,172700,2266692300,24050,24050,24050,24050,0
|
|
20241105,172600,2266692300,24050,24050,24050,24050,0
|
|
20241105,172500,2266692300,24050,24050,24050,24050,0
|
|
20241105,172400,2266692300,24050,24050,24050,24050,0
|
|
20241105,172300,2266692300,24050,24050,24050,24050,0
|
|
20241105,172200,2266692300,24050,24050,24050,24050,0
|
|
20241105,172100,2266692300,24050,24050,24050,24050,0
|
|
20241105,172000,2266692300,24050,24050,24050,24050,0
|
|
20241105,171900,2266692300,24050,24050,24050,24050,0
|
|
20241105,171800,2266692300,24050,24050,24050,24050,0
|
|
20241105,171700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,171600,2266692300,24050,24050,24050,24050,0
|
|
20241105,171500,2266692300,24050,24050,24050,24050,0
|
|
20241105,171400,2266692300,24050,24050,24050,24050,0
|
|
20241105,171300,2266692300,24050,24050,24050,24050,0
|
|
20241105,171200,2266692300,24050,24050,24050,24050,0
|
|
20241105,171100,2266692300,24050,24050,24050,24050,0
|
|
20241105,171000,2266692300,24050,24050,24050,24050,0
|
|
20241105,170900,2266692300,24050,24050,24050,24050,0
|
|
20241105,170800,2266692300,24050,24050,24050,24050,0
|
|
20241105,170700,2266692300,24050,24050,24050,24050,0
|
|
20241105,170600,2266692300,24050,24050,24050,24050,0
|
|
20241105,170500,2266692300,24050,24050,24050,24050,0
|
|
20241105,170400,2266692300,24050,24050,24050,24050,0
|
|
20241105,170300,2266692300,24050,24050,24050,24050,0
|
|
20241105,170200,2266692300,24050,24050,24050,24050,0
|
|
20241105,170100,2266692300,24050,24050,24050,24050,0
|
|
20241105,170000,2266692300,24050,24050,24050,24050,0
|
|
20241105,165900,2266692300,24050,24050,24050,24050,0
|
|
20241105,165800,2266692300,24050,24050,24050,24050,0
|
|
20241105,165700,2266692300,24050,24050,24050,24050,0
|
|
20241105,165600,2266692300,24050,24050,24050,24050,0
|
|
20241105,165500,2266692300,24050,24050,24050,24050,0
|
|
20241105,165400,2266692300,24050,24050,24050,24050,0
|
|
20241105,165300,2266692300,24050,24050,24050,24050,0
|
|
20241105,165200,2266692300,24050,24050,24050,24050,0
|
|
20241105,165100,2266692300,24050,24050,24050,24050,0
|
|
20241105,165000,2266692300,24050,24050,24050,24050,0
|
|
20241105,164900,2266692300,24050,24050,24050,24050,0
|
|
20241105,164800,2266692300,24050,24050,24050,24050,0
|
|
20241105,164700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,164600,2266692300,24050,24050,24050,24050,0
|
|
20241105,164500,2266692300,24050,24050,24050,24050,0
|
|
20241105,164400,2266692300,24050,24050,24050,24050,0
|
|
20241105,164300,2266692300,24050,24050,24050,24050,0
|
|
20241105,164200,2266692300,24050,24050,24050,24050,0
|
|
20241105,164100,2266692300,24050,24050,24050,24050,0
|
|
20241105,164000,2266692300,24050,24050,24050,24050,0
|
|
20241105,163900,2266692300,24050,24050,24050,24050,0
|
|
20241105,163800,2266692300,24050,24050,24050,24050,0
|
|
20241105,163700,2266692300,24050,24050,24050,24050,0
|
|
20241105,163600,2266692300,24050,24050,24050,24050,0
|
|
20241105,163500,2266692300,24050,24050,24050,24050,0
|
|
20241105,163400,2266692300,24050,24050,24050,24050,0
|
|
20241105,163300,2266692300,24050,24050,24050,24050,0
|
|
20241105,163200,2266692300,24050,24050,24050,24050,0
|
|
20241105,163100,2266692300,24050,24050,24050,24050,0
|
|
20241105,163000,2266692300,24050,24050,24050,24050,0
|
|
20241105,162900,2266692300,24050,24050,24050,24050,0
|
|
20241105,162800,2266692300,24050,24050,24050,24050,0
|
|
20241105,162700,2266692300,24050,24050,24050,24050,0
|
|
20241105,162600,2266692300,24050,24050,24050,24050,0
|
|
20241105,162500,2266692300,24050,24050,24050,24050,0
|
|
20241105,162400,2266692300,24050,24050,24050,24050,0
|
|
20241105,162300,2266692300,24050,24050,24050,24050,0
|
|
20241105,162200,2266692300,24050,24050,24050,24050,0
|
|
20241105,162100,2266692300,24050,24050,24050,24050,0
|
|
20241105,162000,2266692300,24050,24050,24050,24050,0
|
|
20241105,161900,2266692300,24050,24050,24050,24050,0
|
|
20241105,161800,2266692300,24050,24050,24050,24050,0
|
|
20241105,161700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,161600,2266692300,24050,24050,24050,24050,0
|
|
20241105,161500,2266692300,24050,24050,24050,24050,0
|
|
20241105,161400,2266692300,24050,24050,24050,24050,0
|
|
20241105,161300,2266692300,24050,24050,24050,24050,0
|
|
20241105,161200,2266692300,24050,24050,24050,24050,0
|
|
20241105,161100,2266692300,24050,24050,24050,24050,0
|
|
20241105,161000,2266692300,24050,24050,24050,24050,0
|
|
20241105,160900,2266692300,24050,24050,24050,24050,0
|
|
20241105,160800,2266692300,24050,24050,24050,24050,0
|
|
20241105,160700,2266692300,24050,24050,24050,24050,0
|
|
20241105,160600,2266692300,24050,24050,24050,24050,0
|
|
20241105,160500,2266692300,24050,24050,24050,24050,0
|
|
20241105,160400,2266692300,24050,24050,24050,24050,0
|
|
20241105,160300,2266692300,24050,24050,24050,24050,0
|
|
20241105,160200,2266692300,24050,24050,24050,24050,0
|
|
20241105,160100,2266692300,24050,24050,24050,24050,0
|
|
20241105,160000,2266692300,24050,24050,24050,24050,0
|
|
20241105,155900,2266692300,24050,24050,24050,24050,0
|
|
20241105,155800,2266692300,24050,24050,24050,24050,0
|
|
20241105,155700,2266692300,24050,24050,24050,24050,0
|
|
20241105,155600,2266692300,24050,24050,24050,24050,0
|
|
20241105,155500,2266692300,24050,24050,24050,24050,0
|
|
20241105,155400,2266692300,24050,24050,24050,24050,0
|
|
20241105,155300,2266692300,24050,24050,24050,24050,0
|
|
20241105,155200,2266692300,24050,24050,24050,24050,0
|
|
20241105,155100,2266692300,24050,24050,24050,24050,0
|
|
20241105,155000,2266692300,24050,24050,24050,24050,0
|
|
20241105,154900,2266692300,24050,24050,24050,24050,0
|
|
20241105,154800,2266692300,24050,24050,24050,24050,0
|
|
20241105,154700,2266692300,24050,24050,24050,24050,1091
|
|
20241105,154600,2266692300,24050,24050,24050,24050,0
|
|
20241105,154500,2266692300,24050,24050,24050,24050,0
|
|
20241105,154400,2266692300,24050,24050,24050,24050,0
|
|
20241105,154300,2266692300,24050,24050,24050,24050,0
|
|
20241105,154200,2266692300,24050,24050,24050,24050,0
|
|
20241105,154100,2266692300,24050,24050,24050,24050,0
|
|
20241105,154000,2266692300,24050,24050,24050,24050,0
|
|
20241105,153900,2266692300,24050,24050,24050,24050,0
|
|
20241105,153800,2266692300,24050,24050,24050,24050,0
|
|
20241105,153700,2266692300,24050,24050,24050,24050,0
|
|
20241105,153600,2266692300,24050,24050,24050,24050,0
|
|
20241105,153500,2266692300,24050,24050,24050,24050,0
|
|
20241105,153400,2266692300,24050,24050,24050,24050,0
|
|
20241105,153300,2266692300,24050,24050,24050,24050,0
|
|
20241105,153200,2266692300,24050,24050,24050,24050,0
|
|
20241105,153100,2266692300,24050,24050,24050,24050,0
|
|
20241105,153000,2266692300,24050,24050,24050,24050,1091
|
|
20241105,152900,2240453750,23950,23950,23950,23950,0
|
|
20241105,152800,2240453750,23950,23950,23950,23950,0
|
|
20241105,152700,2240453750,23950,23950,23950,23950,0
|
|
20241105,152600,2240453750,23950,23950,23950,23950,0
|
|
20241105,152500,2240453750,23950,23950,23950,23950,0
|
|
20241105,152400,2240453750,23950,23950,23950,23950,0
|
|
20241105,152300,2240453750,23950,23950,23950,23950,0
|
|
20241105,152200,2240453750,23950,23950,23950,23950,0
|
|
20241105,152100,2240453750,23950,23950,23950,23950,0
|
|
20241105,152000,2240453750,23950,23950,23950,23950,0
|
|
20241105,151900,2240453750,23950,24000,24000,23950,139
|
|
20241105,151800,2237120950,23900,24000,24050,23900,1393
|
|
20241105,151700,2203742550,23950,24000,24000,23950,760
|
|
20241105,151600,2185535550,24000,24000,24000,23950,899
|
|
20241105,151500,2163995500,23950,24000,24000,23950,1119
|
|
20241105,151400,2137194200,24000,24050,24050,23950,727
|
|
20241105,151300,2119747150,24000,24000,24050,23950,814
|
|
20241105,151200,2100224450,24000,23950,24000,23900,1845
|
|
20241105,151100,2056069200,23950,23950,23950,23950,903
|
|
20241105,151000,2034442350,23950,23950,23950,23900,1148
|
|
20241105,150900,2006949050,23950,24050,24050,23950,1140
|
|
20241105,150800,1979623650,24050,24050,24050,24000,812
|
|
20241105,150700,1960134650,24000,24100,24100,24000,428
|
|
20241105,150600,1949845500,24100,24100,24100,24050,820
|
|
20241105,150500,1930117900,24100,24100,24150,24050,932
|
|
20241105,150400,1907670500,24150,24150,24150,24100,928
|
|
20241105,150300,1885292600,24150,24150,24150,24100,370
|
|
20241105,150200,1876373950,24150,24150,24150,24100,72
|
|
20241105,150100,1874635250,24150,24150,24200,24150,9
|
|
20241105,150000,1874417850,24200,24150,24200,24150,304
|
|
20241105,145900,1867075650,24100,24100,24150,24100,96
|
|
20241105,145800,1864761200,24100,24050,24150,24050,136
|
|
20241105,145700,1861482850,24150,24100,24150,24050,83
|
|
20241105,145600,1859484700,24100,24100,24150,24050,438
|
|
20241105,145500,1848928400,24150,24150,24150,24100,85
|
|
20241105,145400,1846879800,24200,24100,24200,24100,718
|
|
20241105,145300,1829544150,24150,24150,24150,24100,66
|
|
20241105,145200,1827952250,24100,24100,24150,24100,132
|
|
20241105,145100,1824771000,24100,24150,24150,24100,141
|
|
20241105,145000,1821371550,24100,24100,24150,24100,72
|
|
20241105,144900,1819634850,24100,24100,24150,24100,94
|
|
20241105,144800,1817369400,24100,24150,24150,24100,54
|
|
20241105,144700,1816067350,24150,24150,24150,24100,122
|
|
20241105,144600,1813125550,24100,24100,24150,24100,112
|
|
20241105,144500,1810426000,24150,24200,24200,24100,847
|
|
20241105,144400,1789972750,24150,24200,24200,24150,96
|
|
20241105,144300,1787653500,24200,24150,24200,24150,133
|
|
20241105,144200,1784440750,24200,24150,24200,24150,26
|
|
20241105,144100,1783811750,24150,24200,24200,24150,193
|
|
20241105,144000,1779149950,24150,24200,24200,24150,99
|
|
20241105,143900,1776758200,24200,24200,24200,24150,418
|
|
20241105,143800,1766662700,24150,24150,24200,24150,351
|
|
20241105,143700,1758186000,24200,24200,24200,24150,67
|
|
20241105,143600,1756566650,24200,24200,24200,24150,93
|
|
20241105,143500,1754316150,24200,24150,24250,24150,179
|
|
20241105,143400,1749992700,24250,24200,24250,24150,524
|
|
20241105,143300,1737312750,24250,24250,24250,24200,14
|
|
20241105,143200,1736973350,24250,24250,24250,24200,32
|
|
20241105,143100,1736198100,24250,24200,24250,24200,21
|
|
20241105,143000,1735689050,24200,24200,24200,24150,84
|
|
20241105,142900,1733656750,24200,24200,24200,24150,126
|
|
20241105,142800,1730607650,24200,24200,24200,24150,23
|
|
20241105,142700,1730051150,24200,24200,24200,24150,32
|
|
20241105,142600,1729276850,24150,24150,24200,24150,11
|
|
20241105,142500,1729011150,24200,24200,24200,24150,38
|
|
20241105,142400,1728091650,24200,24200,24200,24150,72
|
|
20241105,142300,1726351850,24200,24200,24200,24150,18
|
|
20241105,142200,1725916350,24150,24150,24200,24150,73
|
|
20241105,142100,1724149950,24150,24250,24250,24150,631
|
|
20241105,142000,1708879450,24250,24250,24250,24200,5
|
|
20241105,141900,1708758300,24200,24250,24250,24200,17
|
|
20241105,141800,1708346200,24200,24250,24250,24200,41
|
|
20241105,141700,1707352200,24200,24250,24250,24200,4
|
|
20241105,141600,1707255350,24250,24250,24250,24200,23
|
|
20241105,141500,1706697700,24250,24250,24250,24200,27
|
|
20241105,141400,1706043050,24150,24250,24250,24150,890
|
|
20241105,141300,1684495900,24300,24200,24300,24200,118
|
|
20241105,141200,1681634450,24200,24250,24250,24200,17
|
|
20241105,141100,1681222400,24200,24250,24250,24200,6
|
|
20241105,141000,1681077000,24250,24250,24250,24200,324
|
|
20241105,140900,1673234450,24250,24200,24250,24200,3
|
|
20241105,140800,1673161800,24250,24200,24250,24200,31
|
|
20241105,140700,1672410200,24200,24250,24250,24200,37
|
|
20241105,140600,1671513050,24200,24200,24250,24200,8
|
|
20241105,140500,1671319250,24250,24250,24250,24200,18
|
|
20241105,140400,1670882950,24200,24250,24250,24200,88
|
|
20241105,140300,1668752400,24250,24250,24250,24200,20
|
|
20241105,140200,1668267550,24200,24200,24250,24200,16
|
|
20241105,140100,1667879800,24250,24200,24250,24150,10
|
|
20241105,140000,1667637750,24200,24150,24200,24150,3
|
|
20241105,135900,1667565250,24200,24200,24250,24200,77
|
|
20241105,135800,1665701050,24150,24200,24250,24150,78
|
|
20241105,135700,1663815450,24250,24200,24250,24200,5
|
|
20241105,135600,1663694300,24200,24250,24250,24150,58
|
|
20241105,135500,1662290000,24200,24200,24250,24200,18
|
|
20241105,135400,1661854000,24200,24200,24250,24150,138
|
|
20241105,135300,1658514450,24250,24200,24250,24200,67
|
|
20241105,135200,1656892250,24200,24250,24250,24150,128
|
|
20241105,135100,1653797700,24150,24200,24200,24150,415
|
|
20241105,135000,1643755350,24200,24150,24200,24150,27
|
|
20241105,134900,1643102200,24200,24200,24200,24150,18
|
|
20241105,134800,1642666750,24200,24150,24200,24150,228
|
|
20241105,134700,1637149350,24200,24150,24200,24150,51
|
|
20241105,134600,1635916750,24150,24200,24200,24150,69
|
|
20241105,134500,1634249650,24200,24200,24200,24150,62
|
|
20241105,134400,1632751800,24150,24200,24250,24150,759
|
|
20241105,134300,1614414300,24200,24250,24250,24200,70
|
|
20241105,134200,1612719450,24150,24200,24250,24150,1028
|
|
20241105,134100,1587841750,24250,24200,24250,24200,80
|
|
20241105,134000,1585904350,24250,24250,24250,24200,52
|
|
20241105,133900,1584645000,24200,24250,24250,24200,8
|
|
20241105,133800,1584451150,24200,24250,24250,24200,89
|
|
20241105,133700,1582293050,24250,24250,24250,24250,36
|
|
20241105,133600,1581420050,24250,24250,24250,24250,480
|
|
20241105,133500,1569780050,24300,24300,24300,24250,14
|
|
20241105,133400,1569439900,24300,24250,24300,24250,11
|
|
20241105,133300,1569173100,24300,24300,24300,24250,72
|
|
20241105,133200,1567425000,24300,24400,24400,24300,1598
|
|
20241105,133100,1528523300,24400,24350,24400,24350,41
|
|
20241105,133000,1527524450,24350,24400,24400,24350,47
|
|
20241105,132900,1526378150,24400,24400,24400,24350,177
|
|
20241105,132800,1522065500,24400,24400,24400,24400,7
|
|
20241105,132700,1521894700,24400,24400,24400,24350,419
|
|
20241105,132600,1511690150,24400,24450,24450,24350,1967
|
|
20241105,132500,1463697300,24450,24500,24500,24450,5
|
|
20241105,132400,1463574900,24500,24450,24500,24450,19
|
|
20241105,132300,1463109700,24500,24500,24500,24450,103
|
|
20241105,132200,1460589950,24500,24450,24500,24450,199
|
|
20241105,132100,1455714700,24400,24500,24500,24400,91
|
|
20241105,132000,1453491400,24500,24450,24500,24450,139
|
|
20241105,131900,1450092700,24500,24500,24500,24500,16
|
|
20241105,131800,1449700700,24500,24450,24500,24450,22
|
|
20241105,131700,1449162700,24450,24400,24450,24400,6
|
|
20241105,131600,1449016050,24450,24450,24450,24450,1
|
|
20241105,131500,1448991600,24450,24450,24450,24450,45
|
|
20241105,131400,1447891350,24450,24500,24500,24450,25
|
|
20241105,131300,1447280050,24450,24450,24500,24450,799
|
|
20241105,131200,1427743400,24500,24450,24500,24450,25
|
|
20241105,131100,1427130950,24500,24550,24550,24500,78
|
|
20241105,131000,1425219900,24550,24550,24550,24550,3
|
|
20241105,130900,1425146250,24550,24550,24550,24550,34
|
|
20241105,130800,1424311550,24500,24550,24550,24500,25
|
|
20241105,130700,1423698050,24550,24500,24550,24500,29
|
|
20241105,130600,1422987450,24500,24500,24550,24500,30
|
|
20241105,130500,1422251050,24500,24550,24550,24500,20
|
|
20241105,130400,1421760900,24500,24500,24550,24500,66
|
|
20241105,130300,1420141600,24550,24500,24550,24500,402
|
|
20241105,130200,1410292350,24500,24500,24500,24500,3
|
|
20241105,130100,1410218850,24500,24500,24550,24450,62
|
|
20241105,130000,1408700500,24500,24450,24500,24450,280
|
|
20241105,125900,1401853700,24450,24450,24450,24450,1466
|
|
20241105,125800,1366010000,24500,24500,24550,24450,604
|
|
20241105,125700,1351238650,24550,24550,24550,24550,16
|
|
20241105,125600,1350845850,24500,24550,24550,24500,91
|
|
20241105,125500,1348616300,24550,24550,24550,24550,21
|
|
20241105,125400,1348100750,24550,24500,24550,24500,3
|
|
20241105,125300,1348027150,24500,24500,24500,24500,8
|
|
20241105,125200,1347831150,24500,24550,24550,24500,32
|
|
20241105,125100,1347045750,24550,24550,24550,24550,0
|
|
20241105,125000,1347045750,24550,24500,24550,24450,525
|
|
20241105,124900,1334180000,24500,24550,24550,24500,823
|
|
20241105,124800,1314014650,24550,24550,24550,24550,0
|
|
20241105,124700,1314014650,24550,24550,24550,24550,80
|
|
20241105,124600,1312050650,24550,24550,24550,24550,15
|
|
20241105,124500,1311682400,24550,24500,24550,24500,31
|
|
20241105,124400,1310922600,24550,24550,24550,24500,690
|
|
20241105,124300,1294013650,24550,24550,24550,24550,6
|
|
20241105,124200,1293866350,24550,24550,24550,24500,375
|
|
20241105,124100,1284660800,24550,24550,24550,24500,50
|
|
20241105,124000,1283433800,24550,24500,24550,24500,17
|
|
20241105,123900,1283016500,24550,24550,24550,24550,12
|
|
20241105,123800,1282721900,24550,24550,24550,24550,65
|
|
20241105,123700,1281126150,24500,24550,24550,24500,22
|
|
20241105,123600,1280586150,24550,24550,24550,24550,8
|
|
20241105,123500,1280389750,24550,24550,24550,24500,38
|
|
20241105,123400,1279456900,24550,24550,24550,24500,87
|
|
20241105,123300,1277324150,24550,24550,24550,24550,16
|
|
20241105,123200,1276931350,24550,24550,24550,24550,24
|
|
20241105,123100,1276342150,24550,24550,24550,24550,15
|
|
20241105,123000,1275973900,24550,24550,24550,24500,5
|
|
20241105,122900,1275851200,24550,24550,24550,24500,420
|
|
20241105,122800,1265540250,24550,24550,24550,24550,4
|
|
20241105,122700,1265442050,24550,24550,24550,24550,83
|
|
20241105,122600,1263404400,24550,24550,24550,24500,12
|
|
20241105,122500,1263109850,24550,24550,24550,24550,0
|
|
20241105,122400,1263109850,24550,24550,24550,24550,22
|
|
20241105,122300,1262569750,24550,24500,24550,24500,19
|
|
20241105,122200,1262103350,24550,24550,24550,24550,7
|
|
20241105,122100,1261931500,24550,24550,24550,24500,28
|
|
20241105,122000,1261244150,24550,24550,24550,24550,26
|
|
20241105,121900,1260605850,24550,24550,24550,24550,3
|
|
20241105,121800,1260532200,24550,24550,24550,24550,30
|
|
20241105,121700,1259795700,24500,24500,24500,24500,11
|
|
20241105,121600,1259526200,24550,24500,24550,24500,19
|
|
20241105,121500,1259059800,24550,24550,24550,24550,19
|
|
20241105,121400,1258593350,24550,24550,24550,24550,4
|
|
20241105,121300,1258495150,24500,24500,24500,24500,1
|
|
20241105,121200,1258470650,24550,24550,24550,24500,42
|
|
20241105,121100,1257439600,24500,24550,24550,24500,2
|
|
20241105,121000,1257390550,24550,24550,24550,24550,20
|
|
20241105,120900,1256899550,24550,24500,24550,24500,295
|
|
20241105,120800,1249671150,24500,24550,24550,24500,51
|
|
20241105,120700,1248419150,24550,24550,24550,24500,39
|
|
20241105,120600,1247461750,24550,24550,24550,24550,42
|
|
20241105,120500,1246430650,24550,24550,24550,24550,30
|
|
20241105,120400,1245694150,24550,24550,24550,24550,33
|
|
20241105,120300,1244884000,24550,24500,24550,24500,4
|
|
20241105,120200,1244785850,24550,24550,24550,24550,146
|
|
20241105,120100,1241201550,24550,24550,24550,24550,40
|
|
20241105,120000,1240219550,24550,24550,24550,24550,21
|
|
20241105,115900,1239704000,24550,24550,24550,24550,7
|
|
20241105,115800,1239532150,24550,24550,24550,24500,37
|
|
20241105,115700,1238623850,24550,24550,24550,24550,5
|
|
20241105,115600,1238501100,24550,24500,24550,24500,76
|
|
20241105,115500,1236639050,24550,24550,24550,24550,56
|
|
20241105,115400,1235264250,24600,24550,24600,24550,20
|
|
20241105,115300,1234772300,24550,24600,24600,24550,4
|
|
20241105,115200,1234674000,24600,24550,24600,24550,302
|
|
20241105,115100,1227258950,24550,24550,24550,24550,142
|
|
20241105,115000,1223772850,24550,24550,24550,24550,51
|
|
20241105,114900,1222520800,24550,24500,24550,24500,12
|
|
20241105,114800,1222226750,24500,24550,24550,24500,422
|
|
20241105,114700,1211887150,24550,24550,24550,24550,33
|
|
20241105,114600,1211077000,24550,24550,24550,24550,11
|
|
20241105,114500,1210806950,24500,24500,24500,24500,96
|
|
20241105,114400,1208454950,24450,24500,24500,24450,30
|
|
20241105,114300,1207720000,24500,24500,24500,24500,178
|
|
20241105,114200,1203359000,24550,24550,24550,24550,11
|
|
20241105,114100,1203088950,24550,24550,24550,24550,21
|
|
20241105,114000,1202573400,24500,24500,24500,24500,29
|
|
20241105,113900,1201862900,24500,24500,24500,24500,21
|
|
20241105,113800,1201348400,24500,24500,24500,24500,62
|
|
20241105,113700,1199829400,24500,24500,24500,24500,14
|
|
20241105,113600,1199486400,24500,24500,24500,24500,29
|
|
20241105,113500,1198775900,24500,24450,24500,24450,220
|
|
20241105,113400,1193385950,24500,24500,24500,24500,6
|
|
20241105,113300,1193238950,24500,24550,24550,24500,182
|
|
20241105,113200,1188778900,24550,24500,24550,24500,159
|
|
20241105,113100,1184882550,24500,24500,24500,24500,7
|
|
20241105,113000,1184711050,24450,24500,24500,24450,6
|
|
20241105,112900,1184564100,24500,24500,24500,24500,3
|
|
20241105,112800,1184490600,24450,24450,24450,24450,361
|
|
20241105,112700,1175664150,24450,24450,24450,24450,5
|
|
20241105,112600,1175541900,24450,24400,24450,24400,566
|
|
20241105,112500,1161726950,24450,24450,24450,24400,19
|
|
20241105,112400,1161262450,24450,24450,24450,24450,28
|
|
20241105,112300,1160577850,24500,24450,24500,24450,7
|
|
20241105,112200,1160406600,24450,24450,24450,24450,41
|
|
20241105,112100,1159404150,24450,24450,24450,24400,51
|
|
20241105,112000,1158158250,24450,24450,24450,24450,7
|
|
20241105,111900,1157987100,24450,24450,24450,24450,89
|
|
20241105,111800,1155811050,24450,24450,24450,24450,47
|
|
20241105,111700,1154661900,24450,24450,24450,24450,53
|
|
20241105,111600,1153366050,24400,24450,24450,24400,20
|
|
20241105,111500,1152877100,24450,24450,24450,24400,325
|
|
20241105,111400,1144932850,24450,24500,24500,24450,723
|
|
20241105,111300,1127255000,24500,24500,24500,24500,29
|
|
20241105,111200,1126544500,24500,24500,24500,24450,21
|
|
20241105,111100,1126030050,24500,24500,24500,24450,21
|
|
20241105,111000,1125515600,24450,24500,24500,24450,97
|
|
20241105,110900,1123139150,24500,24500,24500,24500,13
|
|
20241105,110800,1122820650,24450,24450,24450,24450,0
|
|
20241105,110700,1122820650,24450,24500,24500,24450,107
|
|
20241105,110600,1120199350,24500,24500,24500,24500,45
|
|
20241105,110500,1119096850,24450,24450,24450,24450,1
|
|
20241105,110400,1119072400,24500,24500,24500,24500,3
|
|
20241105,110300,1118998900,24450,24500,24500,24450,778
|
|
20241105,110200,1099937950,24550,24550,24550,24550,38
|
|
20241105,110100,1099005050,24550,24500,24550,24500,12
|
|
20241105,110000,1098710900,24550,24550,24550,24550,323
|
|
20241105,105900,1090781250,24550,24550,24550,24550,26
|
|
20241105,105800,1090142950,24550,24550,24550,24500,27
|
|
20241105,105700,1089480150,24550,24550,24550,24550,3
|
|
20241105,105600,1089406500,24500,24500,24500,24500,1
|
|
20241105,105500,1089382000,24550,24550,24550,24500,250
|
|
20241105,105400,1083255900,24550,24550,24550,24550,140
|
|
20241105,105300,1079818900,24550,24550,24550,24550,99
|
|
20241105,105200,1077388450,24600,24650,24650,24600,54
|
|
20241105,105100,1076059800,24600,24650,24650,24600,43
|
|
20241105,105000,1075000950,24600,24600,24650,24600,297
|
|
20241105,104900,1067693300,24600,24550,24600,24550,25
|
|
20241105,104800,1067078350,24600,24600,24600,24550,865
|
|
20241105,104700,1045840000,24600,24600,24600,24600,37
|
|
20241105,104600,1044929800,24600,24600,24650,24600,201
|
|
20241105,104500,1039984550,24600,24650,24650,24600,168
|
|
20241105,104400,1035850850,24650,24550,24650,24550,793
|
|
20241105,104300,1016365200,24550,24550,24550,24550,4
|
|
20241105,104200,1016267000,24550,24500,24550,24500,3
|
|
20241105,104100,1016193400,24500,24550,24550,24500,4
|
|
20241105,104000,1016095250,24550,24500,24550,24500,197
|
|
20241105,103900,1011267950,24500,24550,24550,24500,4
|
|
20241105,103800,1011169800,24550,24500,24550,24500,70
|
|
20241105,103700,1009454600,24500,24550,24550,24500,56
|
|
20241105,103600,1008080800,24500,24500,24500,24500,24
|
|
20241105,103500,1007492800,24500,24500,24500,24450,8
|
|
20241105,103400,1007296850,24500,24500,24500,24500,230
|
|
20241105,103300,1001661850,24500,24450,24500,24450,81
|
|
20241105,103200,999679350,24500,24500,24500,24500,1
|
|
20241105,103100,999654850,24500,24500,24500,24500,31
|
|
20241105,103000,998895350,24500,24500,24500,24450,19
|
|
20241105,102900,998429900,24500,24500,24500,24500,21
|
|
20241105,102800,997915400,24500,24500,24500,24500,5
|
|
20241105,102700,997792900,24500,24450,24500,24450,2
|
|
20241105,102600,997743950,24450,24400,24450,24400,923
|
|
20241105,102500,975199850,24400,24400,24400,24400,16
|
|
20241105,102400,974809450,24450,24450,24450,24400,365
|
|
20241105,102300,965903250,24450,24450,24450,24450,27
|
|
20241105,102200,965243100,24400,24450,24450,24400,96
|
|
20241105,102100,962898900,24450,24450,24450,24400,231
|
|
20241105,102000,957254500,24450,24450,24450,24450,6
|
|
20241105,101900,957107800,24450,24450,24450,24450,3
|
|
20241105,101800,957034450,24450,24450,24450,24450,47
|
|
20241105,101700,955885300,24400,24450,24450,24400,42
|
|
20241105,101600,954858950,24450,24500,24500,24450,213
|
|
20241105,101500,949651000,24500,24500,24500,24500,18
|
|
20241105,101400,949210000,24500,24450,24500,24450,48
|
|
20241105,101300,948035000,24450,24500,24500,24450,34
|
|
20241105,101200,947203500,24500,24550,24600,24450,2397
|
|
20241105,101100,888260600,24600,24550,24600,24550,75
|
|
20241105,101000,886419200,24550,24550,24600,24550,112
|
|
20241105,100900,883669550,24550,24500,24650,24450,1194
|
|
20241105,100800,854315000,24500,24450,24600,24450,1248
|
|
20241105,100700,823713250,24450,24350,24450,24350,503
|
|
20241105,100600,811440250,24400,24400,24400,24400,52
|
|
20241105,100500,810171450,24350,24350,24400,24350,223
|
|
20241105,100400,804741050,24400,24300,24750,24300,5714
|
|
20241105,100300,663798300,24300,24350,24450,24300,66
|
|
20241105,100200,662192450,24350,24250,24650,24250,8597
|
|
20241105,100100,450755300,24200,24200,24200,24200,378
|
|
20241105,100000,441607700,24150,24200,24200,24150,341
|
|
20241105,095900,433371600,24200,24150,24200,24150,12
|
|
20241105,095800,433081750,24150,24150,24250,24150,54
|
|
20241105,095700,431777500,24250,24200,24250,24200,1389
|
|
20241105,095600,398163650,24200,24200,24250,24200,358
|
|
20241105,095500,389497700,24200,24200,24250,24200,55
|
|
20241105,095400,388166450,24200,24250,24250,24200,49
|
|
20241105,095300,386979200,24250,24300,24300,24250,416
|
|
20241105,095200,376889650,24300,24300,24300,24300,23
|
|
20241105,095100,376330750,24300,24250,24300,24250,224
|
|
20241105,095000,370897350,24250,24300,24300,24250,170
|
|
20241105,094900,366774500,24300,24300,24300,24250,87
|
|
20241105,094800,364662500,24250,24250,24250,24250,137
|
|
20241105,094700,361340250,24250,24300,24300,24250,44
|
|
20241105,094600,360273150,24300,24300,24300,24300,3
|
|
20241105,094500,360200250,24300,24250,24300,24250,26
|
|
20241105,094400,359569000,24250,24200,24250,24200,23
|
|
20241105,094300,359012350,24200,24250,24250,24200,152
|
|
20241105,094200,355331450,24250,24250,24250,24250,3
|
|
20241105,094100,355258700,24250,24200,24250,24200,247
|
|
20241105,094000,349280500,24200,24200,24200,24200,1
|
|
20241105,093900,349256300,24200,24150,24200,24150,15
|
|
20241105,093800,348893950,24200,24250,24250,24200,485
|
|
20241105,093700,337156150,24250,24250,24250,24250,1
|
|
20241105,093600,337131900,24200,24250,24250,24200,367
|
|
20241105,093500,328245200,24250,24200,24250,24200,28
|
|
20241105,093400,327567450,24200,24250,24250,24200,47
|
|
20241105,093300,326429200,24150,24150,24150,24150,55
|
|
20241105,093200,325100950,24150,24200,24200,24150,251
|
|
20241105,093100,319028050,24200,24200,24200,24200,0
|
|
20241105,093000,319028050,24200,24250,24250,24200,152
|
|
20241105,092900,315348750,24250,24200,24250,24200,20
|
|
20241105,092800,314863800,24250,24250,24250,24250,11
|
|
20241105,092700,314597050,24250,24200,24250,24200,127
|
|
20241105,092600,311523400,24200,24150,24200,24150,485
|
|
20241105,092500,299800600,24200,24200,24250,24200,235
|
|
20241105,092400,294113550,24200,24200,24200,24150,131
|
|
20241105,092300,290949800,24150,24200,24200,24150,422
|
|
20241105,092200,280756250,24200,24200,24200,24200,235
|
|
20241105,092100,275069250,24250,24250,24250,24250,27
|
|
20241105,092000,274414500,24300,24250,24300,24200,17
|
|
20241105,091900,274002150,24300,24250,24300,24250,89
|
|
20241105,091800,271840650,24250,24250,24250,24250,105
|
|
20241105,091700,269294400,24250,24250,24250,24250,498
|
|
20241105,091600,257217900,24300,24400,24400,24300,189
|
|
20241105,091500,252623500,24350,24300,24350,24250,323
|
|
20241105,091400,244772750,24300,24350,24350,24250,600
|
|
20241105,091300,230205300,24350,24400,24400,24350,423
|
|
20241105,091200,219904100,24400,24450,24500,24400,406
|
|
20241105,091100,209983150,24400,24400,24400,24400,152
|
|
20241105,091000,206274350,24400,24450,24450,24400,1162
|
|
20241105,090900,177872050,24450,24400,24450,24400,150
|
|
20241105,090800,174209300,24400,24450,24450,24400,354
|
|
20241105,090700,165571650,24450,24350,24450,24350,1437
|
|
20241105,090600,130475850,24350,24300,24350,24300,178
|
|
20241105,090500,126147200,24250,24250,24250,24250,150
|
|
20241105,090400,122509700,24250,24250,24300,24200,153
|
|
20241105,090300,118797600,24200,24100,24200,24050,2451
|
|
20241105,090200,59653400,24050,24100,24100,24050,214
|
|
20241105,090100,54506650,24250,24000,24250,23950,271
|
|
20241105,090000,47970650,24000,24100,24100,23950,1945
|