651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,194800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,194700,3743321750,24050,24050,24050,24050,0
|
|
20241106,194600,3743321750,24050,24050,24050,24050,0
|
|
20241106,194500,3743321750,24050,24050,24050,24050,0
|
|
20241106,194400,3743321750,24050,24050,24050,24050,0
|
|
20241106,194300,3743321750,24050,24050,24050,24050,0
|
|
20241106,194200,3743321750,24050,24050,24050,24050,0
|
|
20241106,194100,3743321750,24050,24050,24050,24050,0
|
|
20241106,194000,3743321750,24050,24050,24050,24050,0
|
|
20241106,193900,3743321750,24050,24050,24050,24050,0
|
|
20241106,193800,3743321750,24050,24050,24050,24050,0
|
|
20241106,193700,3743321750,24050,24050,24050,24050,0
|
|
20241106,193600,3743321750,24050,24050,24050,24050,0
|
|
20241106,193500,3743321750,24050,24050,24050,24050,0
|
|
20241106,193400,3743321750,24050,24050,24050,24050,0
|
|
20241106,193300,3743321750,24050,24050,24050,24050,0
|
|
20241106,193200,3743321750,24050,24050,24050,24050,0
|
|
20241106,193100,3743321750,24050,24050,24050,24050,0
|
|
20241106,193000,3743321750,24050,24050,24050,24050,0
|
|
20241106,192900,3743321750,24050,24050,24050,24050,0
|
|
20241106,192800,3743321750,24050,24050,24050,24050,0
|
|
20241106,192700,3743321750,24050,24050,24050,24050,0
|
|
20241106,192600,3743321750,24050,24050,24050,24050,0
|
|
20241106,192500,3743321750,24050,24050,24050,24050,0
|
|
20241106,192400,3743321750,24050,24050,24050,24050,0
|
|
20241106,192300,3743321750,24050,24050,24050,24050,0
|
|
20241106,192200,3743321750,24050,24050,24050,24050,0
|
|
20241106,192100,3743321750,24050,24050,24050,24050,0
|
|
20241106,192000,3743321750,24050,24050,24050,24050,0
|
|
20241106,191900,3743321750,24050,24050,24050,24050,0
|
|
20241106,191800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,191700,3743321750,24050,24050,24050,24050,0
|
|
20241106,191600,3743321750,24050,24050,24050,24050,0
|
|
20241106,191500,3743321750,24050,24050,24050,24050,0
|
|
20241106,191400,3743321750,24050,24050,24050,24050,0
|
|
20241106,191300,3743321750,24050,24050,24050,24050,0
|
|
20241106,191200,3743321750,24050,24050,24050,24050,0
|
|
20241106,191100,3743321750,24050,24050,24050,24050,0
|
|
20241106,191000,3743321750,24050,24050,24050,24050,0
|
|
20241106,190900,3743321750,24050,24050,24050,24050,0
|
|
20241106,190800,3743321750,24050,24050,24050,24050,0
|
|
20241106,190700,3743321750,24050,24050,24050,24050,0
|
|
20241106,190600,3743321750,24050,24050,24050,24050,0
|
|
20241106,190500,3743321750,24050,24050,24050,24050,0
|
|
20241106,190400,3743321750,24050,24050,24050,24050,0
|
|
20241106,190300,3743321750,24050,24050,24050,24050,0
|
|
20241106,190200,3743321750,24050,24050,24050,24050,0
|
|
20241106,190100,3743321750,24050,24050,24050,24050,0
|
|
20241106,190000,3743321750,24050,24050,24050,24050,0
|
|
20241106,185900,3743321750,24050,24050,24050,24050,0
|
|
20241106,185800,3743321750,24050,24050,24050,24050,0
|
|
20241106,185700,3743321750,24050,24050,24050,24050,0
|
|
20241106,185600,3743321750,24050,24050,24050,24050,0
|
|
20241106,185500,3743321750,24050,24050,24050,24050,0
|
|
20241106,185400,3743321750,24050,24050,24050,24050,0
|
|
20241106,185300,3743321750,24050,24050,24050,24050,0
|
|
20241106,185200,3743321750,24050,24050,24050,24050,0
|
|
20241106,185100,3743321750,24050,24050,24050,24050,0
|
|
20241106,185000,3743321750,24050,24050,24050,24050,0
|
|
20241106,184900,3743321750,24050,24050,24050,24050,0
|
|
20241106,184800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,184700,3743321750,24050,24050,24050,24050,0
|
|
20241106,184600,3743321750,24050,24050,24050,24050,0
|
|
20241106,184500,3743321750,24050,24050,24050,24050,0
|
|
20241106,184400,3743321750,24050,24050,24050,24050,0
|
|
20241106,184300,3743321750,24050,24050,24050,24050,0
|
|
20241106,184200,3743321750,24050,24050,24050,24050,0
|
|
20241106,184100,3743321750,24050,24050,24050,24050,0
|
|
20241106,184000,3743321750,24050,24050,24050,24050,0
|
|
20241106,183900,3743321750,24050,24050,24050,24050,0
|
|
20241106,183800,3743321750,24050,24050,24050,24050,0
|
|
20241106,183700,3743321750,24050,24050,24050,24050,0
|
|
20241106,183600,3743321750,24050,24050,24050,24050,0
|
|
20241106,183500,3743321750,24050,24050,24050,24050,0
|
|
20241106,183400,3743321750,24050,24050,24050,24050,0
|
|
20241106,183300,3743321750,24050,24050,24050,24050,0
|
|
20241106,183200,3743321750,24050,24050,24050,24050,0
|
|
20241106,183100,3743321750,24050,24050,24050,24050,0
|
|
20241106,183000,3743321750,24050,24050,24050,24050,0
|
|
20241106,182900,3743321750,24050,24050,24050,24050,0
|
|
20241106,182800,3743321750,24050,24050,24050,24050,0
|
|
20241106,182700,3743321750,24050,24050,24050,24050,0
|
|
20241106,182600,3743321750,24050,24050,24050,24050,0
|
|
20241106,182500,3743321750,24050,24050,24050,24050,0
|
|
20241106,182400,3743321750,24050,24050,24050,24050,0
|
|
20241106,182300,3743321750,24050,24050,24050,24050,0
|
|
20241106,182200,3743321750,24050,24050,24050,24050,0
|
|
20241106,182100,3743321750,24050,24050,24050,24050,0
|
|
20241106,182000,3743321750,24050,24050,24050,24050,0
|
|
20241106,181900,3743321750,24050,24050,24050,24050,0
|
|
20241106,181800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,181700,3743321750,24050,24050,24050,24050,0
|
|
20241106,181600,3743321750,24050,24050,24050,24050,0
|
|
20241106,181500,3743321750,24050,24050,24050,24050,0
|
|
20241106,181400,3743321750,24050,24050,24050,24050,0
|
|
20241106,181300,3743321750,24050,24050,24050,24050,0
|
|
20241106,181200,3743321750,24050,24050,24050,24050,0
|
|
20241106,181100,3743321750,24050,24050,24050,24050,0
|
|
20241106,181000,3743321750,24050,24050,24050,24050,0
|
|
20241106,180900,3743321750,24050,24050,24050,24050,0
|
|
20241106,180800,3743321750,24050,24050,24050,24050,0
|
|
20241106,180700,3743321750,24050,24050,24050,24050,0
|
|
20241106,180600,3743321750,24050,24050,24050,24050,0
|
|
20241106,180500,3743321750,24050,24050,24050,24050,0
|
|
20241106,180400,3743321750,24050,24050,24050,24050,0
|
|
20241106,180300,3743321750,24050,24050,24050,24050,0
|
|
20241106,180200,3743321750,24050,24050,24050,24050,0
|
|
20241106,180100,3743321750,24050,24050,24050,24050,0
|
|
20241106,180000,3743321750,24050,24050,24050,24050,0
|
|
20241106,175900,3743321750,24050,24050,24050,24050,0
|
|
20241106,175800,3743321750,24050,24050,24050,24050,0
|
|
20241106,175700,3743321750,24050,24050,24050,24050,0
|
|
20241106,175600,3743321750,24050,24050,24050,24050,0
|
|
20241106,175500,3743321750,24050,24050,24050,24050,0
|
|
20241106,175400,3743321750,24050,24050,24050,24050,0
|
|
20241106,175300,3743321750,24050,24050,24050,24050,0
|
|
20241106,175200,3743321750,24050,24050,24050,24050,0
|
|
20241106,175100,3743321750,24050,24050,24050,24050,0
|
|
20241106,175000,3743321750,24050,24050,24050,24050,0
|
|
20241106,174900,3743321750,24050,24050,24050,24050,0
|
|
20241106,174800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,174700,3743321750,24050,24050,24050,24050,0
|
|
20241106,174600,3743321750,24050,24050,24050,24050,0
|
|
20241106,174500,3743321750,24050,24050,24050,24050,0
|
|
20241106,174400,3743321750,24050,24050,24050,24050,0
|
|
20241106,174300,3743321750,24050,24050,24050,24050,0
|
|
20241106,174200,3743321750,24050,24050,24050,24050,0
|
|
20241106,174100,3743321750,24050,24050,24050,24050,0
|
|
20241106,174000,3743321750,24050,24050,24050,24050,0
|
|
20241106,173900,3743321750,24050,24050,24050,24050,0
|
|
20241106,173800,3743321750,24050,24050,24050,24050,0
|
|
20241106,173700,3743321750,24050,24050,24050,24050,0
|
|
20241106,173600,3743321750,24050,24050,24050,24050,0
|
|
20241106,173500,3743321750,24050,24050,24050,24050,0
|
|
20241106,173400,3743321750,24050,24050,24050,24050,0
|
|
20241106,173300,3743321750,24050,24050,24050,24050,0
|
|
20241106,173200,3743321750,24050,24050,24050,24050,0
|
|
20241106,173100,3743321750,24050,24050,24050,24050,0
|
|
20241106,173000,3743321750,24050,24050,24050,24050,0
|
|
20241106,172900,3743321750,24050,24050,24050,24050,0
|
|
20241106,172800,3743321750,24050,24050,24050,24050,0
|
|
20241106,172700,3743321750,24050,24050,24050,24050,0
|
|
20241106,172600,3743321750,24050,24050,24050,24050,0
|
|
20241106,172500,3743321750,24050,24050,24050,24050,0
|
|
20241106,172400,3743321750,24050,24050,24050,24050,0
|
|
20241106,172300,3743321750,24050,24050,24050,24050,0
|
|
20241106,172200,3743321750,24050,24050,24050,24050,0
|
|
20241106,172100,3743321750,24050,24050,24050,24050,0
|
|
20241106,172000,3743321750,24050,24050,24050,24050,0
|
|
20241106,171900,3743321750,24050,24050,24050,24050,0
|
|
20241106,171800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,171700,3743321750,24050,24050,24050,24050,0
|
|
20241106,171600,3743321750,24050,24050,24050,24050,0
|
|
20241106,171500,3743321750,24050,24050,24050,24050,0
|
|
20241106,171400,3743321750,24050,24050,24050,24050,0
|
|
20241106,171300,3743321750,24050,24050,24050,24050,0
|
|
20241106,171200,3743321750,24050,24050,24050,24050,0
|
|
20241106,171100,3743321750,24050,24050,24050,24050,0
|
|
20241106,171000,3743321750,24050,24050,24050,24050,0
|
|
20241106,170900,3743321750,24050,24050,24050,24050,0
|
|
20241106,170800,3743321750,24050,24050,24050,24050,0
|
|
20241106,170700,3743321750,24050,24050,24050,24050,0
|
|
20241106,170600,3743321750,24050,24050,24050,24050,0
|
|
20241106,170500,3743321750,24050,24050,24050,24050,0
|
|
20241106,170400,3743321750,24050,24050,24050,24050,0
|
|
20241106,170300,3743321750,24050,24050,24050,24050,0
|
|
20241106,170200,3743321750,24050,24050,24050,24050,0
|
|
20241106,170100,3743321750,24050,24050,24050,24050,0
|
|
20241106,170000,3743321750,24050,24050,24050,24050,0
|
|
20241106,165900,3743321750,24050,24050,24050,24050,0
|
|
20241106,165800,3743321750,24050,24050,24050,24050,0
|
|
20241106,165700,3743321750,24050,24050,24050,24050,0
|
|
20241106,165600,3743321750,24050,24050,24050,24050,0
|
|
20241106,165500,3743321750,24050,24050,24050,24050,0
|
|
20241106,165400,3743321750,24050,24050,24050,24050,0
|
|
20241106,165300,3743321750,24050,24050,24050,24050,0
|
|
20241106,165200,3743321750,24050,24050,24050,24050,0
|
|
20241106,165100,3743321750,24050,24050,24050,24050,0
|
|
20241106,165000,3743321750,24050,24050,24050,24050,0
|
|
20241106,164900,3743321750,24050,24050,24050,24050,0
|
|
20241106,164800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,164700,3743321750,24050,24050,24050,24050,0
|
|
20241106,164600,3743321750,24050,24050,24050,24050,0
|
|
20241106,164500,3743321750,24050,24050,24050,24050,0
|
|
20241106,164400,3743321750,24050,24050,24050,24050,0
|
|
20241106,164300,3743321750,24050,24050,24050,24050,0
|
|
20241106,164200,3743321750,24050,24050,24050,24050,0
|
|
20241106,164100,3743321750,24050,24050,24050,24050,0
|
|
20241106,164000,3743321750,24050,24050,24050,24050,0
|
|
20241106,163900,3743321750,24050,24050,24050,24050,0
|
|
20241106,163800,3743321750,24050,24050,24050,24050,0
|
|
20241106,163700,3743321750,24050,24050,24050,24050,0
|
|
20241106,163600,3743321750,24050,24050,24050,24050,0
|
|
20241106,163500,3743321750,24050,24050,24050,24050,0
|
|
20241106,163400,3743321750,24050,24050,24050,24050,0
|
|
20241106,163300,3743321750,24050,24050,24050,24050,0
|
|
20241106,163200,3743321750,24050,24050,24050,24050,0
|
|
20241106,163100,3743321750,24050,24050,24050,24050,0
|
|
20241106,163000,3743321750,24050,24050,24050,24050,0
|
|
20241106,162900,3743321750,24050,24050,24050,24050,0
|
|
20241106,162800,3743321750,24050,24050,24050,24050,0
|
|
20241106,162700,3743321750,24050,24050,24050,24050,0
|
|
20241106,162600,3743321750,24050,24050,24050,24050,0
|
|
20241106,162500,3743321750,24050,24050,24050,24050,0
|
|
20241106,162400,3743321750,24050,24050,24050,24050,0
|
|
20241106,162300,3743321750,24050,24050,24050,24050,0
|
|
20241106,162200,3743321750,24050,24050,24050,24050,0
|
|
20241106,162100,3743321750,24050,24050,24050,24050,0
|
|
20241106,162000,3743321750,24050,24050,24050,24050,0
|
|
20241106,161900,3743321750,24050,24050,24050,24050,0
|
|
20241106,161800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,161700,3743321750,24050,24050,24050,24050,0
|
|
20241106,161600,3743321750,24050,24050,24050,24050,0
|
|
20241106,161500,3743321750,24050,24050,24050,24050,0
|
|
20241106,161400,3743321750,24050,24050,24050,24050,0
|
|
20241106,161300,3743321750,24050,24050,24050,24050,0
|
|
20241106,161200,3743321750,24050,24050,24050,24050,0
|
|
20241106,161100,3743321750,24050,24050,24050,24050,0
|
|
20241106,161000,3743321750,24050,24050,24050,24050,0
|
|
20241106,160900,3743321750,24050,24050,24050,24050,0
|
|
20241106,160800,3743321750,24050,24050,24050,24050,0
|
|
20241106,160700,3743321750,24050,24050,24050,24050,0
|
|
20241106,160600,3743321750,24050,24050,24050,24050,0
|
|
20241106,160500,3743321750,24050,24050,24050,24050,0
|
|
20241106,160400,3743321750,24050,24050,24050,24050,0
|
|
20241106,160300,3743321750,24050,24050,24050,24050,0
|
|
20241106,160200,3743321750,24050,24050,24050,24050,0
|
|
20241106,160100,3743321750,24050,24050,24050,24050,0
|
|
20241106,160000,3743321750,24050,24050,24050,24050,0
|
|
20241106,155900,3743321750,24050,24050,24050,24050,0
|
|
20241106,155800,3743321750,24050,24050,24050,24050,0
|
|
20241106,155700,3743321750,24050,24050,24050,24050,0
|
|
20241106,155600,3743321750,24050,24050,24050,24050,0
|
|
20241106,155500,3743321750,24050,24050,24050,24050,0
|
|
20241106,155400,3743321750,24050,24050,24050,24050,0
|
|
20241106,155300,3743321750,24050,24050,24050,24050,0
|
|
20241106,155200,3743321750,24050,24050,24050,24050,0
|
|
20241106,155100,3743321750,24050,24050,24050,24050,0
|
|
20241106,155000,3743321750,24050,24050,24050,24050,0
|
|
20241106,154900,3743321750,24050,24050,24050,24050,0
|
|
20241106,154800,3743321750,24050,24050,24050,24050,2717
|
|
20241106,154700,3743321750,24050,24050,24050,24050,0
|
|
20241106,154600,3743321750,24050,24050,24050,24050,0
|
|
20241106,154500,3743321750,24050,24050,24050,24050,0
|
|
20241106,154400,3743321750,24050,24050,24050,24050,0
|
|
20241106,154300,3743321750,24050,24050,24050,24050,0
|
|
20241106,154200,3743321750,24050,24050,24050,24050,0
|
|
20241106,154100,3743321750,24050,24050,24050,24050,0
|
|
20241106,154000,3743321750,24050,24050,24050,24050,0
|
|
20241106,153900,3743321750,24050,24050,24050,24050,0
|
|
20241106,153800,3743321750,24050,24050,24050,24050,0
|
|
20241106,153700,3743321750,24050,24050,24050,24050,0
|
|
20241106,153600,3743321750,24050,24050,24050,24050,0
|
|
20241106,153500,3743321750,24050,24050,24050,24050,0
|
|
20241106,153400,3743321750,24050,24050,24050,24050,0
|
|
20241106,153300,3743321750,24050,24050,24050,24050,0
|
|
20241106,153200,3743321750,24050,24050,24050,24050,0
|
|
20241106,153100,3743321750,24050,24050,24050,24050,0
|
|
20241106,153000,3743321750,24050,24050,24050,24050,2717
|
|
20241106,152900,3677977900,24000,24000,24000,24000,0
|
|
20241106,152800,3677977900,24000,24000,24000,24000,0
|
|
20241106,152700,3677977900,24000,24000,24000,24000,0
|
|
20241106,152600,3677977900,24000,24000,24000,24000,0
|
|
20241106,152500,3677977900,24000,24000,24000,24000,0
|
|
20241106,152400,3677977900,24000,24000,24000,24000,0
|
|
20241106,152300,3677977900,24000,24000,24000,24000,0
|
|
20241106,152200,3677977900,24000,24000,24000,24000,0
|
|
20241106,152100,3677977900,24000,24000,24000,24000,0
|
|
20241106,152000,3677977900,24000,24000,24000,24000,0
|
|
20241106,151900,3677977900,24000,24050,24050,24000,2281
|
|
20241106,151800,3623121050,24100,24050,24100,24050,263
|
|
20241106,151700,3616795300,24100,24100,24100,24050,48
|
|
20241106,151600,3615639950,24100,24050,24100,24050,38
|
|
20241106,151500,3614725050,24050,24100,24100,24050,49
|
|
20241106,151400,3613544800,24100,24100,24150,24100,422
|
|
20241106,151300,3603366250,24150,24100,24150,24100,44
|
|
20241106,151200,3602304350,24100,24100,24150,24050,191
|
|
20241106,151100,3597700250,24050,24050,24100,24050,275
|
|
20241106,151000,3591075000,24050,24050,24100,24050,157
|
|
20241106,150900,3587292000,24050,24100,24100,24050,109
|
|
20241106,150800,3584666300,24150,24100,24150,24100,107
|
|
20241106,150700,3582085300,24100,24050,24150,24050,175
|
|
20241106,150600,3577867100,24100,24100,24100,24050,106
|
|
20241106,150500,3575315800,24100,24100,24100,24050,117
|
|
20241106,150400,3572497400,24100,24150,24150,24100,368
|
|
20241106,150300,3563617750,24150,24150,24150,24100,56
|
|
20241106,150200,3562266550,24100,24100,24150,24100,223
|
|
20241106,150100,3556890800,24100,24100,24150,24100,45
|
|
20241106,150000,3555804750,24100,24100,24150,24100,278
|
|
20241106,145900,3549097000,24100,24150,24150,24100,223
|
|
20241106,145800,3543718700,24150,24150,24200,24100,88
|
|
20241106,145700,3541593350,24150,24100,24200,24100,349
|
|
20241106,145600,3533163400,24100,24100,24150,24050,299
|
|
20241106,145500,3525956900,24050,24150,24150,24050,770
|
|
20241106,145400,3507411450,24150,24150,24200,24150,242
|
|
20241106,145300,3501560500,24150,24150,24200,24100,255
|
|
20241106,145200,3495403050,24100,24150,24150,24100,140
|
|
20241106,145100,3492022400,24150,24100,24200,24100,157
|
|
20241106,145000,3488231800,24100,24100,24150,24050,406
|
|
20241106,144900,3478442800,24050,24050,24100,24050,73
|
|
20241106,144800,3476685150,24050,24050,24100,24050,85
|
|
20241106,144700,3474638950,24100,24050,24100,24050,223
|
|
20241106,144600,3469265550,24050,24050,24100,24050,300
|
|
20241106,144500,3462037150,24100,24000,24100,24000,110
|
|
20241106,144400,3459391250,24000,24050,24050,24000,66
|
|
20241106,144300,3457804700,24000,24050,24100,24000,238
|
|
20241106,144200,3452080300,24100,24100,24100,24050,190
|
|
20241106,144100,3447501450,24050,24100,24100,24050,62
|
|
20241106,144000,3446009200,24050,24100,24100,24050,53
|
|
20241106,143900,3444734050,24050,24050,24050,24000,42
|
|
20241106,143800,3443724550,24000,24050,24100,24000,43
|
|
20241106,143700,3442690100,24100,24050,24100,24000,445
|
|
20241106,143600,3431997400,24050,24050,24050,24000,663
|
|
20241106,143500,3416053800,24100,24050,24100,24050,232
|
|
20241106,143400,3410464100,24050,24050,24100,24050,54
|
|
20241106,143300,3409164850,24050,24050,24100,24050,43
|
|
20241106,143200,3408130100,24050,24050,24100,24050,168
|
|
20241106,143100,3404083100,24050,24050,24100,24050,102
|
|
20241106,143000,3401628400,24100,24050,24100,24050,42
|
|
20241106,142900,3400617750,24050,24100,24100,24050,229
|
|
20241106,142800,3395100200,24100,24050,24100,24050,130
|
|
20241106,142700,3391969500,24100,24100,24100,24050,134
|
|
20241106,142600,3388740150,24100,24100,24150,24100,154
|
|
20241106,142500,3385027600,24100,24050,24100,24050,45
|
|
20241106,142400,3383944150,24050,24100,24150,24050,480
|
|
20241106,142300,3372396050,24100,24050,24100,24050,80
|
|
20241106,142200,3370470950,24100,24100,24150,24100,67
|
|
20241106,142100,3368855700,24100,24050,24100,24050,164
|
|
20241106,142000,3364904850,24100,24100,24100,24050,94
|
|
20241106,141900,3362641000,24050,24150,24150,24050,397
|
|
20241106,141800,3353073050,24100,24100,24150,24100,144
|
|
20241106,141700,3349595750,24100,24100,24150,24100,143
|
|
20241106,141600,3346148150,24150,24150,24150,24100,33
|
|
20241106,141500,3345351800,24100,24100,24150,24100,71
|
|
20241106,141400,3343640050,24100,24100,24150,24100,224
|
|
20241106,141300,3338233100,24100,24150,24150,24100,88
|
|
20241106,141200,3336108850,24150,24100,24150,24050,101
|
|
20241106,141100,3333671850,24100,24150,24150,24100,221
|
|
20241106,141000,3328336800,24150,24200,24200,24100,67
|
|
20241106,140900,3326719150,24200,24150,24200,24150,314
|
|
20241106,140800,3319129550,24150,24100,24150,24100,160
|
|
20241106,140700,3315266800,24100,24050,24100,24050,71
|
|
20241106,140600,3313557400,24050,24100,24150,24050,47
|
|
20241106,140500,3312424800,24100,24100,24150,24100,119
|
|
20241106,140400,3309556350,24100,24100,24150,24050,228
|
|
20241106,140300,3304059950,24100,24050,24100,24050,66
|
|
20241106,140200,3302470000,24100,24050,24150,24050,146
|
|
20241106,140100,3298951600,24050,24100,24100,24050,38
|
|
20241106,140000,3298037150,24050,24100,24100,24000,567
|
|
20241106,135900,3284399200,24050,24050,24100,24050,27
|
|
20241106,135800,3283749300,24050,24150,24150,24050,74
|
|
20241106,135700,3281967700,24150,24200,24250,24150,421
|
|
20241106,135600,3271785850,24200,24300,24300,24150,221
|
|
20241106,135500,3266440300,24300,24100,24300,24100,2606
|
|
20241106,135400,3203358450,24100,24100,24150,24050,172
|
|
20241106,135300,3199214150,24100,24100,24150,24050,221
|
|
20241106,135200,3193888150,24100,24100,24150,24100,75
|
|
20241106,135100,3192080100,24100,24100,24150,24050,499
|
|
20241106,135000,3180057200,24050,24050,24100,24050,216
|
|
20241106,134900,3174855050,24050,24000,24050,24000,141
|
|
20241106,134800,3171465200,24000,24000,24000,24000,278
|
|
20241106,134700,3164793200,24000,24050,24050,24000,127
|
|
20241106,134600,3161744650,24050,24000,24050,24000,241
|
|
20241106,134500,3155950650,24000,24000,24050,24000,37
|
|
20241106,134400,3155062150,24000,24050,24050,24000,57
|
|
20241106,134300,3153692650,24050,24050,24050,24000,414
|
|
20241106,134200,3143745050,24000,24050,24100,24000,88
|
|
20241106,134100,3141629400,24050,24000,24050,24000,100
|
|
20241106,134000,3139225350,24000,24100,24100,23950,830
|
|
20241106,133900,3119297450,24100,24000,24100,24000,246
|
|
20241106,133800,3113382350,24000,24000,24000,24000,9
|
|
20241106,133700,3113166350,24000,24050,24050,24000,155
|
|
20241106,133600,3109445850,24000,24050,24050,24000,160
|
|
20241106,133500,3105598400,24000,24050,24050,24000,827
|
|
20241106,133400,3085748900,24050,24050,24050,24000,40
|
|
20241106,133300,3084787800,24100,24100,24100,24000,107
|
|
20241106,133200,3082213950,24150,24050,24150,24050,1185
|
|
20241106,133100,3053692500,24000,23950,24050,23950,104
|
|
20241106,133000,3051195150,24000,24000,24000,23950,32
|
|
20241106,132900,3050427300,24000,24000,24000,23950,215
|
|
20241106,132800,3045270050,24000,24000,24050,24000,48
|
|
20241106,132700,3044117550,24000,24000,24050,24000,36
|
|
20241106,132600,3043253050,24000,24000,24050,24000,1978
|
|
20241106,132500,2995710900,24000,23900,24000,23900,277
|
|
20241106,132400,2989074750,23950,23950,24000,23900,75
|
|
20241106,132300,2987278200,23900,23950,24000,23900,149
|
|
20241106,132200,2983705550,23900,23950,23950,23900,276
|
|
20241106,132100,2977108650,23900,23950,23950,23900,371
|
|
20241106,132000,2968234500,23900,23950,23950,23900,443
|
|
20241106,131900,2957643800,23950,23950,23950,23950,53
|
|
20241106,131800,2956374450,23900,24000,24000,23900,2383
|
|
20241106,131700,2899250650,24000,24100,24100,24000,506
|
|
20241106,131600,2887085600,24100,24100,24100,24050,77
|
|
20241106,131500,2885231350,24100,24000,24100,24000,2037
|
|
20241106,131400,2836239100,24050,24000,24050,24000,533
|
|
20241106,131300,2823421400,23950,24000,24000,23950,450
|
|
20241106,131200,2812627450,24000,23950,24000,23950,30
|
|
20241106,131100,2811908300,23950,23950,24000,23900,512
|
|
20241106,131000,2799636550,23950,23950,24000,23950,72
|
|
20241106,130900,2797911600,23950,23950,23950,23950,0
|
|
20241106,130800,2797911600,23950,24000,24000,23950,36
|
|
20241106,130700,2797049350,24000,23950,24000,23950,144
|
|
20241106,130600,2793594700,23950,23950,23950,23900,469
|
|
20241106,130500,2782382150,23950,23900,23950,23850,1028
|
|
20241106,130400,2757763050,23850,23950,24000,23850,1541
|
|
20241106,130300,2720896500,23950,24050,24050,23950,1443
|
|
20241106,130200,2686257450,24000,24050,24050,24000,496
|
|
20241106,130100,2674333050,24050,24150,24150,24050,57
|
|
20241106,130000,2672961100,24050,24100,24150,24050,176
|
|
20241106,125900,2668714400,24100,24050,24100,24050,100
|
|
20241106,125800,2666308850,24100,24100,24150,24100,78
|
|
20241106,125700,2664428200,24100,24050,24100,24050,252
|
|
20241106,125600,2658359800,24000,24000,24050,24000,31
|
|
20241106,125500,2657615750,24050,24100,24100,24000,97
|
|
20241106,125400,2655283650,24100,24100,24100,24100,41
|
|
20241106,125300,2654295550,24100,24100,24100,24000,650
|
|
20241106,125200,2638680450,24050,24100,24150,24050,260
|
|
20241106,125100,2632423150,24100,24150,24200,24100,60
|
|
20241106,125000,2630974100,24150,24100,24150,24050,233
|
|
20241106,124900,2625358050,24050,24100,24100,24050,112
|
|
20241106,124800,2622663950,24050,24100,24100,24050,70
|
|
20241106,124700,2620978700,24050,24150,24250,24050,1600
|
|
20241106,124600,2582462250,24200,24150,24200,24150,235
|
|
20241106,124500,2576778250,24150,24200,24200,24150,37
|
|
20241106,124400,2575883850,24200,24200,24200,24200,396
|
|
20241106,124300,2566300650,24200,24200,24250,24200,368
|
|
20241106,124200,2557386750,24200,24200,24250,24150,274
|
|
20241106,124100,2550756050,24200,24200,24200,24200,82
|
|
20241106,124000,2548771650,24150,24200,24250,24150,702
|
|
20241106,123900,2531796900,24250,24200,24250,24200,437
|
|
20241106,123800,2521214200,24150,24150,24200,24150,141
|
|
20241106,123700,2517808950,24150,24100,24150,24100,575
|
|
20241106,123600,2503945100,24100,24100,24200,24100,399
|
|
20241106,123500,2494309950,24100,24100,24100,24100,299
|
|
20241106,123400,2487104050,24100,24200,24200,24050,339
|
|
20241106,123300,2478939750,24200,24150,24200,24050,1056
|
|
20241106,123200,2453492050,24150,24300,24300,24150,966
|
|
20241106,123100,2430105350,24250,24250,24300,24200,88
|
|
20241106,123000,2427971350,24250,24300,24300,24250,20
|
|
20241106,122900,2427485900,24300,24350,24350,24250,591
|
|
20241106,122800,2413128600,24250,24300,24300,24250,252
|
|
20241106,122700,2407005050,24350,24300,24350,24300,51
|
|
20241106,122600,2405763950,24350,24350,24350,24300,62
|
|
20241106,122500,2404254300,24350,24300,24350,24300,294
|
|
20241106,122400,2397096400,24300,24300,24300,24300,135
|
|
20241106,122300,2393815900,24300,24300,24300,24300,42
|
|
20241106,122200,2392795300,24350,24300,24350,24300,181
|
|
20241106,122100,2388388000,24300,24300,24300,24300,57
|
|
20241106,122000,2387002900,24300,24300,24350,24300,91
|
|
20241106,121900,2384791100,24300,24350,24350,24300,35
|
|
20241106,121800,2383938900,24350,24350,24400,24200,379
|
|
20241106,121700,2374727450,24250,24350,24400,24250,1303
|
|
20241106,121600,2343097750,24400,24400,24400,24400,36
|
|
20241106,121500,2342219350,24450,24450,24450,24400,344
|
|
20241106,121400,2333812550,24450,24400,24450,24400,211
|
|
20241106,121300,2328663300,24400,24350,24400,24350,138
|
|
20241106,121200,2325296600,24400,24350,24400,24350,127
|
|
20241106,121100,2322197850,24350,24300,24350,24300,770
|
|
20241106,121000,2303448550,24300,24250,24350,24250,122
|
|
20241106,120900,2300483250,24300,24350,24350,24200,2160
|
|
20241106,120800,2248056400,24300,24350,24350,24300,233
|
|
20241106,120700,2242383450,24350,24400,24400,24350,1556
|
|
20241106,120600,2204493500,24350,24350,24350,24350,205
|
|
20241106,120500,2199501750,24350,24400,24400,24350,1808
|
|
20241106,120400,2155388600,24400,24400,24500,24400,959
|
|
20241106,120300,2131935150,24450,24450,24450,24450,1030
|
|
20241106,120200,2106751650,24450,24450,24450,24450,11
|
|
20241106,120100,2106482700,24500,24500,24500,24500,12
|
|
20241106,120000,2106188700,24500,24500,24500,24450,218
|
|
20241106,115900,2100847750,24450,24500,24500,24450,36
|
|
20241106,115800,2099967400,24500,24500,24500,24500,21
|
|
20241106,115700,2099452900,24500,24500,24500,24500,122
|
|
20241106,115600,2096463900,24500,24500,24550,24500,646
|
|
20241106,115500,2080636400,24500,24500,24500,24500,10
|
|
20241106,115400,2080391400,24500,24500,24500,24500,26
|
|
20241106,115300,2079754400,24550,24500,24550,24500,542
|
|
20241106,115200,2066465250,24500,24500,24500,24500,500
|
|
20241106,115100,2054215250,24550,24550,24550,24550,19
|
|
20241106,115000,2053748800,24550,24550,24600,24500,114
|
|
20241106,114900,2050949700,24550,24550,24550,24550,7
|
|
20241106,114800,2050777850,24550,24550,24550,24500,188
|
|
20241106,114700,2046170700,24600,24600,24600,24600,41
|
|
20241106,114600,2045162100,24600,24550,24600,24550,173
|
|
20241106,114500,2040906450,24550,24550,24600,24550,121
|
|
20241106,114400,2037934900,24600,24600,24600,24550,26
|
|
20241106,114300,2037295800,24600,24550,24600,24550,210
|
|
20241106,114200,2032132950,24550,24550,24550,24550,935
|
|
20241106,114100,2009178700,24550,24550,24550,24550,2
|
|
20241106,114000,2009129600,24600,24600,24600,24600,63
|
|
20241106,113900,2007579800,24600,24600,24600,24550,186
|
|
20241106,113800,2003004550,24550,24550,24550,24550,10
|
|
20241106,113700,2002759050,24550,24550,24550,24550,135
|
|
20241106,113600,1999444800,24550,24550,24550,24500,184
|
|
20241106,113500,1994928050,24550,24550,24600,24550,894
|
|
20241106,113400,1972980250,24550,24550,24550,24550,496
|
|
20241106,113300,1960803450,24600,24600,24650,24600,23
|
|
20241106,113200,1960237150,24600,24600,24650,24600,918
|
|
20241106,113100,1937654250,24600,24600,24600,24600,11
|
|
20241106,113000,1937383650,24600,24650,24650,24600,713
|
|
20241106,112900,1919842800,24600,24650,24650,24600,114
|
|
20241106,112800,1917032850,24650,24600,24650,24600,20
|
|
20241106,112700,1916540350,24650,24600,24650,24600,13
|
|
20241106,112600,1916220400,24600,24650,24650,24550,487
|
|
20241106,112500,1904240200,24600,24600,24650,24600,2486
|
|
20241106,112400,1843076150,24600,24550,24600,24550,63
|
|
20241106,112300,1841526450,24600,24550,24600,24550,758
|
|
20241106,112200,1822917050,24550,24550,24550,24550,170
|
|
20241106,112100,1818743550,24500,24550,24550,24500,45
|
|
20241106,112000,1817639100,24550,24550,24550,24550,62
|
|
20241106,111900,1816117000,24550,24550,24550,24550,111
|
|
20241106,111800,1813391950,24550,24550,24600,24550,315
|
|
20241106,111700,1805657450,24550,24600,24600,24500,838
|
|
20241106,111600,1785084300,24600,24600,24600,24550,30
|
|
20241106,111500,1784347250,24600,24650,24650,24600,952
|
|
20241106,111400,1760920150,24650,24600,24650,24600,114
|
|
20241106,111300,1758111700,24600,24650,24650,24600,1380
|
|
20241106,111200,1724097500,24650,24550,24650,24550,2835
|
|
20241106,111100,1654279150,24550,24500,24550,24500,366
|
|
20241106,111000,1645294400,24500,24500,24500,24500,216
|
|
20241106,110900,1640002400,24500,24450,24550,24450,592
|
|
20241106,110800,1625494400,24500,24450,24500,24450,541
|
|
20241106,110700,1612239950,24500,24500,24500,24450,622
|
|
20241106,110600,1597001000,24500,24500,24500,24500,10
|
|
20241106,110500,1596756000,24500,24450,24500,24450,499
|
|
20241106,110400,1584554950,24450,24400,24450,24400,630
|
|
20241106,110300,1569173050,24400,24350,24400,24350,220
|
|
20241106,110200,1563805250,24400,24400,24400,24400,140
|
|
20241106,110100,1560389250,24350,24400,24400,24350,119
|
|
20241106,110000,1557485700,24350,24350,24350,24350,1
|
|
20241106,105900,1557461350,24350,24350,24350,24350,0
|
|
20241106,105800,1557461350,24350,24350,24350,24350,14
|
|
20241106,105700,1557120450,24350,24350,24350,24300,55
|
|
20241106,105600,1555781250,24300,24350,24350,24300,42
|
|
20241106,105500,1554759050,24350,24350,24350,24350,154
|
|
20241106,105400,1551009150,24300,24350,24400,24300,420
|
|
20241106,105300,1540781400,24300,24300,24300,24300,32
|
|
20241106,105200,1540003800,24250,24300,24300,24250,26
|
|
20241106,105100,1539372050,24300,24300,24300,24300,69
|
|
20241106,105000,1537695350,24300,24350,24350,24300,753
|
|
20241106,104900,1519389100,24300,24400,24400,24300,195
|
|
20241106,104800,1514641250,24400,24400,24400,24400,12
|
|
20241106,104700,1514348450,24400,24400,24400,24400,11
|
|
20241106,104600,1514080050,24400,24400,24400,24400,160
|
|
20241106,104500,1510176050,24350,24350,24350,24350,0
|
|
20241106,104400,1510176050,24350,24350,24400,24350,78
|
|
20241106,104300,1508276250,24350,24350,24350,24350,222
|
|
20241106,104200,1502870550,24350,24350,24350,24300,32
|
|
20241106,104100,1502092350,24300,24300,24300,24300,21
|
|
20241106,104000,1501582050,24350,24350,24350,24350,2
|
|
20241106,103900,1501533350,24350,24350,24350,24300,155
|
|
20241106,103800,1497759150,24350,24300,24350,24300,17
|
|
20241106,103700,1497345300,24350,24300,24350,24300,32
|
|
20241106,103600,1496567650,24300,24300,24350,24300,863
|
|
20241106,103500,1475596200,24300,24350,24350,24300,1116
|
|
20241106,103400,1448424150,24350,24400,24400,24350,1196
|
|
20241106,103300,1419243500,24400,24400,24400,24400,2
|
|
20241106,103200,1419194700,24450,24500,24500,24450,137
|
|
20241106,103100,1415844550,24450,24450,24450,24450,51
|
|
20241106,103000,1414597600,24450,24450,24450,24400,75
|
|
20241106,102900,1412763900,24450,24450,24450,24450,0
|
|
20241106,102800,1412763900,24450,24450,24450,24450,237
|
|
20241106,102700,1406969250,24500,24450,24500,24450,16
|
|
20241106,102600,1406577300,24450,24450,24450,24450,4
|
|
20241106,102500,1406479500,24500,24500,24500,24500,0
|
|
20241106,102400,1406479500,24500,24450,24500,24450,61
|
|
20241106,102300,1404988000,24500,24450,24500,24450,34
|
|
20241106,102200,1404156150,24450,24500,24500,24400,799
|
|
20241106,102100,1384620150,24500,24450,24500,24450,21
|
|
20241106,102000,1384106150,24450,24500,24500,24450,146
|
|
20241106,101900,1380529200,24500,24450,24500,24450,124
|
|
20241106,101800,1377492200,24400,24400,24400,24400,1
|
|
20241106,101700,1377467800,24450,24450,24450,24450,111
|
|
20241106,101600,1374753850,24450,24450,24450,24450,2
|
|
20241106,101500,1374704950,24400,24450,24450,24400,395
|
|
20241106,101400,1365065100,24400,24450,24450,24400,36
|
|
20241106,101300,1364186400,24450,24450,24450,24450,0
|
|
20241106,101200,1364186400,24450,24500,24500,24450,610
|
|
20241106,101100,1349271700,24450,24550,24550,24450,59
|
|
20241106,101000,1347825750,24500,24500,24550,24500,64
|
|
20241106,100900,1346257500,24500,24500,24500,24500,12
|
|
20241106,100800,1345963500,24500,24450,24500,24450,123
|
|
20241106,100700,1342950600,24500,24500,24500,24500,10
|
|
20241106,100600,1342705600,24450,24450,24450,24450,2
|
|
20241106,100500,1342656700,24450,24450,24450,24450,65
|
|
20241106,100400,1341067450,24450,24500,24550,24450,503
|
|
20241106,100300,1328768350,24450,24500,24550,24450,159
|
|
20241106,100200,1324873800,24450,24450,24450,24450,51
|
|
20241106,100100,1323626850,24500,24500,24500,24500,1288
|
|
20241106,100000,1292070850,24500,24550,24550,24500,1831
|
|
20241106,095900,1247139750,24650,24650,24650,24650,10
|
|
20241106,095800,1246893250,24650,24600,24650,24600,50
|
|
20241106,095700,1245662750,24700,24600,24700,24600,381
|
|
20241106,095600,1236271000,24550,24600,24650,24550,714
|
|
20241106,095500,1218698650,24550,24600,24600,24550,17
|
|
20241106,095400,1218280500,24600,24600,24600,24550,648
|
|
20241106,095300,1202343250,24600,24600,24600,24600,4
|
|
20241106,095200,1202244850,24600,24550,24600,24550,144
|
|
20241106,095100,1198709150,24550,24550,24600,24550,406
|
|
20241106,095000,1188726000,24550,24600,24600,24550,1646
|
|
20241106,094900,1148316500,24550,24600,24600,24550,328
|
|
20241106,094800,1140248050,24550,24700,24750,24550,4803
|
|
20241106,094700,1021971800,24700,24700,24750,24650,947
|
|
20241106,094600,998614950,24700,24800,24800,24700,450
|
|
20241106,094500,987477800,24800,24700,24800,24700,470
|
|
20241106,094400,975821900,24700,24750,24800,24700,992
|
|
20241106,094300,951266200,24750,24750,24800,24700,1494
|
|
20241106,094200,914226000,24750,24650,24800,24650,3616
|
|
20241106,094100,824837650,24650,24650,24650,24600,80
|
|
20241106,094000,822866700,24650,24700,24700,24650,427
|
|
20241106,093900,812340650,24700,24650,24700,24650,422
|
|
20241106,093800,801927700,24650,24650,24650,24650,773
|
|
20241106,093700,782873250,24650,24700,24700,24650,247
|
|
20241106,093600,776779050,24650,24600,24700,24600,2645
|
|
20241106,093500,711589000,24600,24650,24650,24600,1670
|
|
20241106,093400,670504850,24600,24650,24650,24600,169
|
|
20241106,093300,666346700,24650,24600,24650,24550,518
|
|
20241106,093200,653588900,24600,24600,24600,24600,506
|
|
20241106,093100,641141300,24600,24600,24650,24550,1095
|
|
20241106,093000,614207250,24600,24550,24600,24550,1170
|
|
20241106,092900,585432200,24550,24550,24550,24500,734
|
|
20241106,092800,567412550,24550,24550,24550,24500,442
|
|
20241106,092700,556561500,24550,24500,24550,24500,1246
|
|
20241106,092600,525995400,24450,24450,24500,24450,71
|
|
20241106,092500,524258950,24400,24400,24400,24400,55
|
|
20241106,092400,522916950,24500,24400,24550,24400,1670
|
|
20241106,092300,482012150,24450,24400,24450,24400,110
|
|
20241106,092200,479327650,24500,24400,24550,24400,365
|
|
20241106,092100,470383700,24400,24500,24550,24400,1808
|
|
20241106,092000,426145550,24500,24550,24550,24500,302
|
|
20241106,091900,418745500,24600,24600,24600,24600,10
|
|
20241106,091800,418499500,24550,24450,24650,24450,1523
|
|
20241106,091700,381067000,24500,24500,24550,24500,635
|
|
20241106,091600,365503050,24600,24550,24600,24500,327
|
|
20241106,091500,357476150,24600,24600,24700,24550,1790
|
|
20241106,091400,313397650,24650,24550,24650,24550,1617
|
|
20241106,091300,273632200,24550,24600,24600,24550,293
|
|
20241106,091200,266439000,24550,24500,24600,24500,2682
|
|
20241106,091100,200608500,24500,24500,24550,24500,721
|
|
20241106,091000,182941050,24500,24400,24500,24400,1189
|
|
20241106,090900,153814450,24350,24350,24500,24300,958
|
|
20241106,090800,130409150,24300,24300,24300,24300,10
|
|
20241106,090700,130166150,24350,24400,24400,24350,202
|
|
20241106,090600,125247200,24400,24300,24500,24300,2213
|
|
20241106,090500,71354350,24250,24250,24300,24250,361
|
|
20241106,090400,62599550,24350,24400,24400,24300,555
|
|
20241106,090300,49083350,24350,24300,24400,24300,397
|
|
20241106,090200,39409550,24250,24400,24400,24250,142
|
|
20241106,090100,35949000,24400,24250,24400,24250,502
|
|
20241106,090000,23722550,24250,24250,24300,24200,978
|