587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184400,4331928900,19850,19850,19850,19850,4108
|
|
20241106,184300,4331928900,19850,19850,19850,19850,0
|
|
20241106,184200,4331928900,19850,19850,19850,19850,0
|
|
20241106,184100,4331928900,19850,19850,19850,19850,0
|
|
20241106,184000,4331928900,19850,19850,19850,19850,0
|
|
20241106,183900,4331928900,19850,19850,19850,19850,0
|
|
20241106,183800,4331928900,19850,19850,19850,19850,0
|
|
20241106,183700,4331928900,19850,19850,19850,19850,0
|
|
20241106,183600,4331928900,19850,19850,19850,19850,0
|
|
20241106,183500,4331928900,19850,19850,19850,19850,0
|
|
20241106,183400,4331928900,19850,19850,19850,19850,0
|
|
20241106,183300,4331928900,19850,19850,19850,19850,0
|
|
20241106,183200,4331928900,19850,19850,19850,19850,0
|
|
20241106,183100,4331928900,19850,19850,19850,19850,0
|
|
20241106,183000,4331928900,19850,19850,19850,19850,0
|
|
20241106,182900,4331928900,19850,19850,19850,19850,0
|
|
20241106,182800,4331928900,19850,19850,19850,19850,0
|
|
20241106,182700,4331928900,19850,19850,19850,19850,0
|
|
20241106,182600,4331928900,19850,19850,19850,19850,0
|
|
20241106,182500,4331928900,19850,19850,19850,19850,0
|
|
20241106,182400,4331928900,19850,19850,19850,19850,0
|
|
20241106,182300,4331928900,19850,19850,19850,19850,0
|
|
20241106,182200,4331928900,19850,19850,19850,19850,0
|
|
20241106,182100,4331928900,19850,19850,19850,19850,0
|
|
20241106,182000,4331928900,19850,19850,19850,19850,0
|
|
20241106,181900,4331928900,19850,19850,19850,19850,0
|
|
20241106,181800,4331928900,19850,19850,19850,19850,0
|
|
20241106,181700,4331928900,19850,19850,19850,19850,0
|
|
20241106,181600,4331928900,19850,19850,19850,19850,0
|
|
20241106,181500,4331928900,19850,19850,19850,19850,0
|
|
20241106,181400,4331928900,19850,19850,19850,19850,4108
|
|
20241106,181300,4331928900,19850,19850,19850,19850,0
|
|
20241106,181200,4331928900,19850,19850,19850,19850,0
|
|
20241106,181100,4331928900,19850,19850,19850,19850,0
|
|
20241106,181000,4331928900,19850,19850,19850,19850,0
|
|
20241106,180900,4331928900,19850,19850,19850,19850,0
|
|
20241106,180800,4331928900,19850,19850,19850,19850,0
|
|
20241106,180700,4331928900,19850,19850,19850,19850,0
|
|
20241106,180600,4331928900,19850,19850,19850,19850,0
|
|
20241106,180500,4331928900,19850,19850,19850,19850,0
|
|
20241106,180400,4331928900,19850,19850,19850,19850,0
|
|
20241106,180300,4331928900,19850,19850,19850,19850,0
|
|
20241106,180200,4331928900,19850,19850,19850,19850,0
|
|
20241106,180100,4331928900,19850,19850,19850,19850,0
|
|
20241106,180000,4331928900,19850,19850,19850,19850,0
|
|
20241106,175900,4331928900,19850,19850,19850,19850,0
|
|
20241106,175800,4331928900,19850,19850,19850,19850,0
|
|
20241106,175700,4331928900,19850,19850,19850,19850,0
|
|
20241106,175600,4331928900,19850,19850,19850,19850,0
|
|
20241106,175500,4331928900,19850,19850,19850,19850,0
|
|
20241106,175400,4331928900,19850,19850,19850,19850,0
|
|
20241106,175300,4331928900,19850,19850,19850,19850,0
|
|
20241106,175200,4331928900,19850,19850,19850,19850,0
|
|
20241106,175100,4331928900,19850,19850,19850,19850,0
|
|
20241106,175000,4331928900,19850,19850,19850,19850,0
|
|
20241106,174900,4331928900,19850,19850,19850,19850,0
|
|
20241106,174800,4331928900,19850,19850,19850,19850,0
|
|
20241106,174700,4331928900,19850,19850,19850,19850,0
|
|
20241106,174600,4331928900,19850,19850,19850,19850,0
|
|
20241106,174500,4331928900,19850,19850,19850,19850,0
|
|
20241106,174400,4331928900,19850,19850,19850,19850,4108
|
|
20241106,174300,4331928900,19850,19850,19850,19850,0
|
|
20241106,174200,4331928900,19850,19850,19850,19850,0
|
|
20241106,174100,4331928900,19850,19850,19850,19850,0
|
|
20241106,174000,4331928900,19850,19850,19850,19850,0
|
|
20241106,173900,4331928900,19850,19850,19850,19850,0
|
|
20241106,173800,4331928900,19850,19850,19850,19850,0
|
|
20241106,173700,4331928900,19850,19850,19850,19850,0
|
|
20241106,173600,4331928900,19850,19850,19850,19850,0
|
|
20241106,173500,4331928900,19850,19850,19850,19850,0
|
|
20241106,173400,4331928900,19850,19850,19850,19850,0
|
|
20241106,173300,4331928900,19850,19850,19850,19850,0
|
|
20241106,173200,4331928900,19850,19850,19850,19850,0
|
|
20241106,173100,4331928900,19850,19850,19850,19850,0
|
|
20241106,173000,4331928900,19850,19850,19850,19850,0
|
|
20241106,172900,4331928900,19850,19850,19850,19850,0
|
|
20241106,172800,4331928900,19850,19850,19850,19850,0
|
|
20241106,172700,4331928900,19850,19850,19850,19850,0
|
|
20241106,172600,4331928900,19850,19850,19850,19850,0
|
|
20241106,172500,4331928900,19850,19850,19850,19850,0
|
|
20241106,172400,4331928900,19850,19850,19850,19850,0
|
|
20241106,172300,4331928900,19850,19850,19850,19850,0
|
|
20241106,172200,4331928900,19850,19850,19850,19850,0
|
|
20241106,172100,4331928900,19850,19850,19850,19850,0
|
|
20241106,172000,4331928900,19850,19850,19850,19850,0
|
|
20241106,171900,4331928900,19850,19850,19850,19850,0
|
|
20241106,171800,4331928900,19850,19850,19850,19850,0
|
|
20241106,171700,4331928900,19850,19850,19850,19850,0
|
|
20241106,171600,4331928900,19850,19850,19850,19850,0
|
|
20241106,171500,4331928900,19850,19850,19850,19850,0
|
|
20241106,171400,4331928900,19850,19850,19850,19850,4108
|
|
20241106,171300,4331928900,19850,19850,19850,19850,0
|
|
20241106,171200,4331928900,19850,19850,19850,19850,0
|
|
20241106,171100,4331928900,19850,19850,19850,19850,0
|
|
20241106,171000,4331928900,19850,19850,19850,19850,0
|
|
20241106,170900,4331928900,19850,19850,19850,19850,0
|
|
20241106,170800,4331928900,19850,19850,19850,19850,0
|
|
20241106,170700,4331928900,19850,19850,19850,19850,0
|
|
20241106,170600,4331928900,19850,19850,19850,19850,0
|
|
20241106,170500,4331928900,19850,19850,19850,19850,0
|
|
20241106,170400,4331928900,19850,19850,19850,19850,0
|
|
20241106,170300,4331928900,19850,19850,19850,19850,0
|
|
20241106,170200,4331928900,19850,19850,19850,19850,0
|
|
20241106,170100,4331928900,19850,19850,19850,19850,0
|
|
20241106,170000,4331928900,19850,19850,19850,19850,0
|
|
20241106,165900,4331928900,19850,19850,19850,19850,0
|
|
20241106,165800,4331928900,19850,19850,19850,19850,0
|
|
20241106,165700,4331928900,19850,19850,19850,19850,0
|
|
20241106,165600,4331928900,19850,19850,19850,19850,0
|
|
20241106,165500,4331928900,19850,19850,19850,19850,0
|
|
20241106,165400,4331928900,19850,19850,19850,19850,0
|
|
20241106,165300,4331928900,19850,19850,19850,19850,0
|
|
20241106,165200,4331928900,19850,19850,19850,19850,0
|
|
20241106,165100,4331928900,19850,19850,19850,19850,0
|
|
20241106,165000,4331928900,19850,19850,19850,19850,0
|
|
20241106,164900,4331928900,19850,19850,19850,19850,0
|
|
20241106,164800,4331928900,19850,19850,19850,19850,0
|
|
20241106,164700,4331928900,19850,19850,19850,19850,0
|
|
20241106,164600,4331928900,19850,19850,19850,19850,0
|
|
20241106,164500,4331928900,19850,19850,19850,19850,0
|
|
20241106,164400,4331928900,19850,19850,19850,19850,4108
|
|
20241106,164300,4331928900,19850,19850,19850,19850,0
|
|
20241106,164200,4331928900,19850,19850,19850,19850,0
|
|
20241106,164100,4331928900,19850,19850,19850,19850,0
|
|
20241106,164000,4331928900,19850,19850,19850,19850,0
|
|
20241106,163900,4331928900,19850,19850,19850,19850,0
|
|
20241106,163800,4331928900,19850,19850,19850,19850,0
|
|
20241106,163700,4331928900,19850,19850,19850,19850,0
|
|
20241106,163600,4331928900,19850,19850,19850,19850,0
|
|
20241106,163500,4331928900,19850,19850,19850,19850,0
|
|
20241106,163400,4331928900,19850,19850,19850,19850,0
|
|
20241106,163300,4331928900,19850,19850,19850,19850,0
|
|
20241106,163200,4331928900,19850,19850,19850,19850,0
|
|
20241106,163100,4331928900,19850,19850,19850,19850,0
|
|
20241106,163000,4331928900,19850,19850,19850,19850,0
|
|
20241106,162900,4331928900,19850,19850,19850,19850,0
|
|
20241106,162800,4331928900,19850,19850,19850,19850,0
|
|
20241106,162700,4331928900,19850,19850,19850,19850,0
|
|
20241106,162600,4331928900,19850,19850,19850,19850,0
|
|
20241106,162500,4331928900,19850,19850,19850,19850,0
|
|
20241106,162400,4331928900,19850,19850,19850,19850,0
|
|
20241106,162300,4331928900,19850,19850,19850,19850,0
|
|
20241106,162200,4331928900,19850,19850,19850,19850,0
|
|
20241106,162100,4331928900,19850,19850,19850,19850,0
|
|
20241106,162000,4331928900,19850,19850,19850,19850,0
|
|
20241106,161900,4331928900,19850,19850,19850,19850,0
|
|
20241106,161800,4331928900,19850,19850,19850,19850,0
|
|
20241106,161700,4331928900,19850,19850,19850,19850,0
|
|
20241106,161600,4331928900,19850,19850,19850,19850,0
|
|
20241106,161500,4331928900,19850,19850,19850,19850,0
|
|
20241106,161400,4331928900,19850,19850,19850,19850,4108
|
|
20241106,161300,4331928900,19850,19850,19850,19850,0
|
|
20241106,161200,4331928900,19850,19850,19850,19850,0
|
|
20241106,161100,4331928900,19850,19850,19850,19850,0
|
|
20241106,161000,4331928900,19850,19850,19850,19850,0
|
|
20241106,160900,4331928900,19850,19850,19850,19850,0
|
|
20241106,160800,4331928900,19850,19850,19850,19850,0
|
|
20241106,160700,4331928900,19850,19850,19850,19850,0
|
|
20241106,160600,4331928900,19850,19850,19850,19850,0
|
|
20241106,160500,4331928900,19850,19850,19850,19850,0
|
|
20241106,160400,4331928900,19850,19850,19850,19850,0
|
|
20241106,160300,4331928900,19850,19850,19850,19850,0
|
|
20241106,160200,4331928900,19850,19850,19850,19850,0
|
|
20241106,160100,4331928900,19850,19850,19850,19850,0
|
|
20241106,160000,4331928900,19850,19850,19850,19850,0
|
|
20241106,155900,4331928900,19850,19850,19850,19850,0
|
|
20241106,155800,4331928900,19850,19850,19850,19850,0
|
|
20241106,155700,4331928900,19850,19850,19850,19850,0
|
|
20241106,155600,4331928900,19850,19850,19850,19850,0
|
|
20241106,155500,4331928900,19850,19850,19850,19850,0
|
|
20241106,155400,4331928900,19850,19850,19850,19850,0
|
|
20241106,155300,4331928900,19850,19850,19850,19850,0
|
|
20241106,155200,4331928900,19850,19850,19850,19850,0
|
|
20241106,155100,4331928900,19850,19850,19850,19850,0
|
|
20241106,155000,4331928900,19850,19850,19850,19850,0
|
|
20241106,154900,4331928900,19850,19850,19850,19850,0
|
|
20241106,154800,4331928900,19850,19850,19850,19850,0
|
|
20241106,154700,4331928900,19850,19850,19850,19850,0
|
|
20241106,154600,4331928900,19850,19850,19850,19850,0
|
|
20241106,154500,4331928900,19850,19850,19850,19850,0
|
|
20241106,154400,4331928900,19850,19850,19850,19850,4108
|
|
20241106,154300,4331928900,19850,19850,19850,19850,0
|
|
20241106,154200,4331928900,19850,19850,19850,19850,0
|
|
20241106,154100,4331928900,19850,19850,19850,19850,0
|
|
20241106,154000,4331928900,19850,19850,19850,19850,0
|
|
20241106,153900,4331928900,19850,19850,19850,19850,0
|
|
20241106,153800,4331928900,19850,19850,19850,19850,0
|
|
20241106,153700,4331928900,19850,19850,19850,19850,0
|
|
20241106,153600,4331928900,19850,19850,19850,19850,0
|
|
20241106,153500,4331928900,19850,19850,19850,19850,0
|
|
20241106,153400,4331928900,19850,19850,19850,19850,0
|
|
20241106,153300,4331928900,19850,19850,19850,19850,0
|
|
20241106,153200,4331928900,19850,19850,19850,19850,0
|
|
20241106,153100,4331928900,19850,19850,19850,19850,0
|
|
20241106,153000,4331928900,19850,19850,19850,19850,4108
|
|
20241106,152900,4250385100,19890,19890,19890,19890,0
|
|
20241106,152800,4250385100,19890,19890,19890,19890,0
|
|
20241106,152700,4250385100,19890,19890,19890,19890,0
|
|
20241106,152600,4250385100,19890,19890,19890,19890,0
|
|
20241106,152500,4250385100,19890,19890,19890,19890,0
|
|
20241106,152400,4250385100,19890,19890,19890,19890,0
|
|
20241106,152300,4250385100,19890,19890,19890,19890,0
|
|
20241106,152200,4250385100,19890,19890,19890,19890,0
|
|
20241106,152100,4250385100,19890,19890,19890,19890,0
|
|
20241106,152000,4250385100,19890,19890,19890,19890,0
|
|
20241106,151900,4250385100,19890,19850,19900,19840,653
|
|
20241106,151800,4237407780,19840,19820,19850,19820,140
|
|
20241106,151700,4234630860,19820,19780,19850,19780,3319
|
|
20241106,151600,4168929250,19780,19780,19790,19750,1761
|
|
20241106,151500,4134097870,19790,19810,19810,19750,3939
|
|
20241106,151400,4056143400,19820,19830,19840,19810,2522
|
|
20241106,151300,4006169570,19840,19830,19840,19820,1019
|
|
20241106,151200,3985964580,19830,19830,19850,19820,1837
|
|
20241106,151100,3949547110,19820,19830,19850,19820,1626
|
|
20241106,151000,3917304120,19820,19860,19860,19810,2013
|
|
20241106,150900,3877362950,19860,19880,19890,19860,1295
|
|
20241106,150800,3851626670,19880,19900,19900,19850,1300
|
|
20241106,150700,3825781160,19890,19900,19930,19890,2402
|
|
20241106,150600,3777975520,19910,19930,19940,19910,1307
|
|
20241106,150500,3751936270,19920,19950,19950,19920,459
|
|
20241106,150400,3742787740,19940,19970,19980,19940,2088
|
|
20241106,150300,3701132260,19960,19970,19980,19960,716
|
|
20241106,150200,3686832640,19960,19980,19980,19960,846
|
|
20241106,150100,3669941530,19980,19990,20000,19970,1015
|
|
20241106,150000,3649647080,19990,19980,19990,19980,461
|
|
20241106,145900,3640433590,19990,20000,20000,19980,604
|
|
20241106,145800,3628359130,20000,19990,20000,19990,40
|
|
20241106,145700,3627559480,19990,20000,20000,19990,327
|
|
20241106,145600,3621019500,20000,20000,20000,20000,429
|
|
20241106,145500,3612439500,20000,20000,20050,20000,840
|
|
20241106,145400,3595622750,20050,20050,20050,20000,1108
|
|
20241106,145300,3573407450,20050,19950,20050,19940,1953
|
|
20241106,145200,3534388140,19960,19950,19960,19940,934
|
|
20241106,145100,3515750680,19950,19980,19980,19950,41
|
|
20241106,145000,3514932320,19930,19940,19980,19930,1094
|
|
20241106,144900,3493118930,19940,19950,19950,19900,872
|
|
20241106,144800,3475761510,19910,19960,19960,19910,1023
|
|
20241106,144700,3455363210,19950,19970,19980,19950,1598
|
|
20241106,144600,3423468940,19970,19980,19980,19960,1102
|
|
20241106,144500,3401467460,19970,19990,19990,19970,286
|
|
20241106,144400,3395753540,19970,20050,20050,19970,1704
|
|
20241106,144300,3361677360,20050,20000,20050,20000,118
|
|
20241106,144200,3359316510,20050,20050,20050,20050,156
|
|
20241106,144100,3356188710,20050,20100,20100,20050,1091
|
|
20241106,144000,3334289160,20100,20050,20100,20050,16
|
|
20241106,143900,3333967610,20100,20100,20100,20100,19
|
|
20241106,143800,3333585710,20050,20100,20100,20050,180
|
|
20241106,143700,3329974910,20050,20100,20100,20050,51
|
|
20241106,143600,3328952060,20100,20050,20100,20050,508
|
|
20241106,143500,3318766210,20050,20000,20050,20000,9
|
|
20241106,143400,3318586010,20000,20000,20000,20000,120
|
|
20241106,143300,3316186010,20000,20050,20050,19970,393
|
|
20241106,143200,3308328370,20000,19960,20000,19960,698
|
|
20241106,143100,3294379600,19960,19970,19970,19960,112
|
|
20241106,143000,3292143920,19970,19980,19980,19950,1084
|
|
20241106,142900,3270499760,19980,19990,19990,19970,757
|
|
20241106,142800,3255374790,19990,20000,20000,19990,700
|
|
20241106,142700,3241379160,20000,20000,20000,19990,380
|
|
20241106,142600,3233781950,20000,20000,20050,20000,1465
|
|
20241106,142500,3204476300,20000,20000,20000,20000,558
|
|
20241106,142400,3193316300,20000,20000,20050,20000,329
|
|
20241106,142300,3186734700,20050,20050,20050,20000,266
|
|
20241106,142200,3181409450,20050,20050,20050,20000,125
|
|
20241106,142100,3178903250,20000,20050,20050,20000,820
|
|
20241106,142000,3162472800,20050,20050,20050,20050,672
|
|
20241106,141900,3148999200,20050,20100,20100,20050,271
|
|
20241106,141800,3143565050,20050,20050,20100,20050,137
|
|
20241106,141700,3140816700,20050,20050,20050,20050,35
|
|
20241106,141600,3140114950,20050,20100,20100,20050,128
|
|
20241106,141500,3137546000,20050,20050,20100,20050,104
|
|
20241106,141400,3135460750,20100,20100,20100,20100,259
|
|
20241106,141300,3130254850,20100,20050,20100,20050,134
|
|
20241106,141200,3127564950,20050,20050,20100,20050,1289
|
|
20241106,141100,3101703950,20050,20050,20100,20050,256
|
|
20241106,141000,3096570900,20100,20100,20100,20050,16
|
|
20241106,140900,3096249550,20050,20100,20100,20000,2081
|
|
20241106,140800,3054625450,20000,20050,20050,20000,750
|
|
20241106,140700,3039589850,20050,20050,20050,20000,77
|
|
20241106,140600,3038048300,20050,20000,20050,20000,740
|
|
20241106,140500,3023246700,20000,20050,20050,20000,116
|
|
20241106,140400,3020925600,20050,20050,20050,20000,73
|
|
20241106,140300,3019462950,20000,20050,20050,20000,1392
|
|
20241106,140200,2991606200,20050,20050,20050,20050,149
|
|
20241106,140100,2988618750,20050,20050,20050,20050,91
|
|
20241106,140000,2986794200,20050,20050,20050,20000,287
|
|
20241106,135900,2981047800,20050,20050,20050,20050,285
|
|
20241106,135800,2975333550,20050,20100,20100,20000,833
|
|
20241106,135700,2958635400,20050,20100,20100,20050,315
|
|
20241106,135600,2952308950,20150,20150,20150,20100,171
|
|
20241106,135500,2948865650,20150,20150,20150,20150,148
|
|
20241106,135400,2945883450,20100,20150,20150,20100,204
|
|
20241106,135300,2941776050,20150,20100,20200,20100,260
|
|
20241106,135200,2936548250,20100,20150,20200,20100,338
|
|
20241106,135100,2929740500,20150,20100,20150,20100,215
|
|
20241106,135000,2925411650,20100,20100,20100,20100,418
|
|
20241106,134900,2917009850,20150,20100,20150,20050,1125
|
|
20241106,134800,2894396250,20050,20050,20050,20050,0
|
|
20241106,134700,2894396250,20050,20050,20050,20050,204
|
|
20241106,134600,2890306050,20050,20000,20050,20000,683
|
|
20241106,134500,2876642200,20050,20050,20050,20000,28
|
|
20241106,134400,2876080850,20050,20050,20050,20050,456
|
|
20241106,134300,2866938050,20050,20100,20100,20050,113
|
|
20241106,134200,2864670350,20000,20050,20050,20000,1804
|
|
20241106,134100,2828515150,20050,20050,20050,20050,112
|
|
20241106,134000,2826269550,20050,20000,20050,20000,290
|
|
20241106,133900,2820468050,20000,20000,20000,20000,587
|
|
20241106,133800,2808728050,20000,20050,20100,20000,947
|
|
20241106,133700,2789787550,20100,20150,20150,20050,1701
|
|
20241106,133600,2755619300,20150,20150,20150,20150,121
|
|
20241106,133500,2753181150,20150,20150,20200,20100,649
|
|
20241106,133400,2740127550,20150,20150,20150,20150,603
|
|
20241106,133300,2727977100,20150,20150,20150,20150,21
|
|
20241106,133200,2727553950,20150,20200,20200,20150,130
|
|
20241106,133100,2724933300,20200,20100,20200,20100,122
|
|
20241106,133000,2722474200,20100,20100,20150,20100,288
|
|
20241106,132900,2716682900,20100,20050,20100,20050,198
|
|
20241106,132800,2712706850,20100,20100,20150,20100,263
|
|
20241106,132700,2707419300,20150,20150,20200,20100,609
|
|
20241106,132600,2695170950,20150,20000,20150,20000,3639
|
|
20241106,132500,2622202550,20000,20050,20050,20000,2298
|
|
20241106,132400,2576237950,20000,20050,20050,20000,1136
|
|
20241106,132300,2553515200,20050,20050,20050,20000,1346
|
|
20241106,132200,2526593300,20050,20000,20050,20000,650
|
|
20241106,132100,2513587400,20100,20050,20100,20050,1110
|
|
20241106,132000,2491331750,20100,20100,20100,20050,833
|
|
20241106,131900,2474614750,20050,20100,20100,20050,268
|
|
20241106,131800,2469240050,20100,20100,20100,20050,1307
|
|
20241106,131700,2442980550,20100,20150,20150,20100,590
|
|
20241106,131600,2431117550,20150,20150,20150,20050,1579
|
|
20241106,131500,2399386250,20150,20150,20200,20150,385
|
|
20241106,131400,2391628450,20150,20200,20200,20150,171
|
|
20241106,131300,2388181750,20200,20200,20200,20100,1448
|
|
20241106,131200,2358995300,20150,20200,20200,20150,254
|
|
20241106,131100,2353870350,20200,20200,20250,20200,1193
|
|
20241106,131000,2329771650,20200,20250,20250,20200,487
|
|
20241106,130900,2319929650,20200,20200,20250,20200,491
|
|
20241106,130800,2309997800,20200,20300,20300,20200,759
|
|
20241106,130700,2294624650,20250,20300,20350,20250,523
|
|
20241106,130600,2284014250,20250,20300,20300,20250,936
|
|
20241106,130500,2265015950,20300,20350,20350,20300,1124
|
|
20241106,130400,2242198500,20300,20300,20350,20300,122
|
|
20241106,130300,2239721800,20300,20350,20350,20300,191
|
|
20241106,130200,2235843200,20350,20350,20350,20300,198
|
|
20241106,130100,2231818900,20350,20400,20400,20350,578
|
|
20241106,130000,2220056100,20400,20400,20400,20350,195
|
|
20241106,125900,2216078650,20400,20450,20450,20400,74
|
|
20241106,125800,2214568550,20500,20400,20500,20400,1105
|
|
20241106,125700,2192011250,20350,20350,20400,20350,1450
|
|
20241106,125600,2162503650,20350,20350,20350,20350,1148
|
|
20241106,125500,2139141850,20350,20400,20400,20350,266
|
|
20241106,125400,2133718400,20400,20450,20450,20400,424
|
|
20241106,125300,2125063750,20450,20400,20450,20400,1052
|
|
20241106,125200,2103602850,20400,20450,20450,20400,7
|
|
20241106,125100,2103459850,20400,20450,20450,20400,590
|
|
20241106,125000,2091411200,20450,20450,20450,20400,109
|
|
20241106,124900,2089182300,20450,20500,20500,20400,1192
|
|
20241106,124800,2064835050,20500,20450,20500,20450,2
|
|
20241106,124700,2064794100,20500,20450,20500,20450,33
|
|
20241106,124600,2064118150,20450,20450,20500,20450,588
|
|
20241106,124500,2052090000,20500,20500,20500,20500,550
|
|
20241106,124400,2040815000,20500,20550,20550,20500,36
|
|
20241106,124300,2040076900,20400,20600,20600,20400,1175
|
|
20241106,124200,2016026400,20600,20600,20600,20600,6
|
|
20241106,124100,2015902800,20600,20550,20600,20550,466
|
|
20241106,124000,2006316350,20550,20550,20550,20550,258
|
|
20241106,123900,2001014450,20550,20550,20550,20550,397
|
|
20241106,123800,1992856100,20500,20450,20500,20400,657
|
|
20241106,123700,1979420350,20450,20500,20500,20450,78
|
|
20241106,123600,1977825100,20500,20400,20500,20400,413
|
|
20241106,123500,1969382800,20450,20400,20450,20400,212
|
|
20241106,123400,1965055150,20400,20400,20450,20400,163
|
|
20241106,123300,1961729800,20450,20350,20450,20300,604
|
|
20241106,123200,1949423900,20400,20450,20500,20350,1616
|
|
20241106,123100,1916480750,20500,20500,20500,20450,2337
|
|
20241106,123000,1868607600,20500,20600,20600,20500,6213
|
|
20241106,122900,1740896500,20650,20650,20650,20600,1827
|
|
20241106,122800,1703195950,20650,20700,20700,20650,169
|
|
20241106,122700,1699701000,20700,20700,20700,20650,1600
|
|
20241106,122600,1666614850,20750,20750,20750,20750,11
|
|
20241106,122500,1666386600,20700,20700,20750,20700,196
|
|
20241106,122400,1662326900,20700,20750,20800,20700,153
|
|
20241106,122300,1659144700,20750,20750,20750,20750,16
|
|
20241106,122200,1658812700,20750,20800,20800,20750,25
|
|
20241106,122100,1658293450,20800,20700,20800,20650,935
|
|
20241106,122000,1638903450,20700,20700,20700,20700,144
|
|
20241106,121900,1635922650,20700,20700,20700,20700,52
|
|
20241106,121800,1634846250,20700,20700,20700,20700,78
|
|
20241106,121700,1633231650,20600,20650,20650,20600,506
|
|
20241106,121600,1622786850,20600,20650,20650,20600,506
|
|
20241106,121500,1612349650,20650,20650,20650,20650,45
|
|
20241106,121400,1611420400,20650,20700,20700,20650,355
|
|
20241106,121300,1604089250,20700,20650,20700,20650,773
|
|
20241106,121200,1588118500,20700,20700,20700,20600,621
|
|
20241106,121100,1575295700,20700,20650,20700,20650,375
|
|
20241106,121000,1567550800,20650,20650,20700,20650,800
|
|
20241106,120900,1551028150,20700,20700,20700,20650,399
|
|
20241106,120800,1542786800,20700,20700,20750,20650,1497
|
|
20241106,120700,1511843250,20700,20700,20750,20700,177
|
|
20241106,120600,1508178250,20700,20750,20800,20650,2444
|
|
20241106,120500,1457541300,20750,20800,20800,20750,958
|
|
20241106,120400,1437627550,20800,20850,20850,20800,2209
|
|
20241106,120300,1391639650,20900,20900,20900,20850,11
|
|
20241106,120200,1391410000,20900,20850,20900,20850,272
|
|
20241106,120100,1385735700,20850,20950,20950,20850,24
|
|
20241106,120000,1385233100,20950,20900,20950,20900,178
|
|
20241106,115900,1381509450,20900,20900,20900,20900,50
|
|
20241106,115800,1380464450,20900,20900,20900,20900,39
|
|
20241106,115700,1379649350,20900,20900,20900,20900,0
|
|
20241106,115600,1379649350,20900,20900,20900,20900,4
|
|
20241106,115500,1379565750,20950,20950,20950,20900,487
|
|
20241106,115400,1369363600,20850,20900,20900,20850,260
|
|
20241106,115300,1363930800,20900,20900,20950,20900,250
|
|
20241106,115200,1358703350,20900,20900,20950,20900,369
|
|
20241106,115100,1350988750,20900,20900,20900,20850,235
|
|
20241106,115000,1346084750,20900,20950,20950,20850,1492
|
|
20241106,114900,1314946900,20950,20900,20950,20900,21
|
|
20241106,114800,1314507500,20900,20950,20950,20900,75
|
|
20241106,114700,1312937950,20950,20950,20950,20950,52
|
|
20241106,114600,1311848550,20950,21000,21000,20950,529
|
|
20241106,114500,1300765600,21000,20950,21000,20950,152
|
|
20241106,114400,1297573650,21000,21000,21000,20950,64
|
|
20241106,114300,1296230800,21000,21000,21000,21000,824
|
|
20241106,114200,1278926800,21000,20950,21000,20950,23
|
|
20241106,114100,1278444850,20900,20900,20900,20900,500
|
|
20241106,114000,1267994850,20900,21000,21000,20900,118
|
|
20241106,113900,1265522000,21050,21000,21050,21000,118
|
|
20241106,113800,1263040000,21000,21000,21000,20950,543
|
|
20241106,113700,1251661050,21100,21000,21100,20850,1590
|
|
20241106,113600,1218395100,21000,21050,21050,20950,488
|
|
20241106,113500,1208155250,21100,21100,21100,21000,719
|
|
20241106,113400,1193055600,21150,21150,21150,21150,113
|
|
20241106,113300,1190665650,21150,21150,21150,21150,5
|
|
20241106,113200,1190559900,21050,21050,21050,21050,254
|
|
20241106,113100,1185213200,21150,21100,21150,21100,557
|
|
20241106,113000,1173441900,21100,21100,21100,21100,1
|
|
20241106,112900,1173420800,21100,21050,21100,21050,65
|
|
20241106,112800,1172051500,21050,21100,21100,21050,2
|
|
20241106,112700,1172009350,21150,21100,21150,21050,265
|
|
20241106,112600,1166422350,21150,21100,21150,21000,128
|
|
20241106,112500,1163729800,21100,21100,21100,21100,112
|
|
20241106,112400,1161366600,21100,21100,21100,21100,20
|
|
20241106,112300,1160944600,21100,21100,21150,21100,99
|
|
20241106,112200,1158855650,21250,21150,21250,21150,405
|
|
20241106,112100,1150272100,21100,21100,21100,21100,7
|
|
20241106,112000,1150124400,21100,21100,21100,21100,1
|
|
20241106,111900,1150103300,21050,21050,21050,21050,1
|
|
20241106,111800,1150082250,21050,21050,21100,21050,2064
|
|
20241106,111700,1106634800,21100,21100,21100,21100,15
|
|
20241106,111600,1106318300,21150,21100,21150,21100,203
|
|
20241106,111500,1102034950,21100,21050,21100,21050,108
|
|
20241106,111400,1099756250,21100,21100,21100,21100,2
|
|
20241106,111300,1099714050,21100,21100,21100,21100,427
|
|
20241106,111200,1090704350,21100,21150,21150,21100,94
|
|
20241106,111100,1088717800,21150,21200,21200,21150,2
|
|
20241106,111000,1088675450,21150,21250,21250,21150,737
|
|
20241106,110900,1073086900,21200,21200,21200,21200,23
|
|
20241106,110800,1072599300,21200,21150,21200,21150,120
|
|
20241106,110700,1070060300,21150,21150,21150,21150,100
|
|
20241106,110600,1067945300,21150,21200,21200,21150,297
|
|
20241106,110500,1061656900,21200,21200,21200,21200,2
|
|
20241106,110400,1061614500,21200,21200,21200,21200,50
|
|
20241106,110300,1060554500,21200,21200,21200,21200,123
|
|
20241106,110200,1057946900,21250,21250,21250,21250,1
|
|
20241106,110100,1057925650,21200,21200,21250,21200,536
|
|
20241106,110000,1046562350,21200,21200,21200,21200,3
|
|
20241106,105900,1046498750,21150,21200,21200,21150,87
|
|
20241106,105800,1044656900,21150,21150,21150,21150,22
|
|
20241106,105700,1044191600,21150,21150,21150,21150,534
|
|
20241106,105600,1032897500,21200,21200,21200,21200,84
|
|
20241106,105500,1031116700,21250,21250,21250,21250,5
|
|
20241106,105400,1031010450,21250,21250,21250,21250,3
|
|
20241106,105300,1030946700,21200,21200,21200,21200,25
|
|
20241106,105200,1030416700,21200,21200,21200,21200,399
|
|
20241106,105100,1021957900,21200,21200,21200,21200,257
|
|
20241106,105000,1016509500,21300,21300,21300,21300,0
|
|
20241106,104900,1016509500,21300,21300,21300,21300,23
|
|
20241106,104800,1016019600,21250,21250,21250,21250,46
|
|
20241106,104700,1015042100,21300,21300,21300,21300,26
|
|
20241106,104600,1014488300,21300,21250,21300,21250,352
|
|
20241106,104500,1007007250,21200,21200,21200,21200,0
|
|
20241106,104400,1007007250,21200,21150,21200,21150,84
|
|
20241106,104300,1005230600,21150,21200,21200,21150,100
|
|
20241106,104200,1003115550,21200,21150,21200,21150,292
|
|
20241106,104100,996931850,21150,21150,21150,21150,1
|
|
20241106,104000,996910700,21100,21150,21150,21100,15
|
|
20241106,103900,996594000,21150,21100,21150,21100,301
|
|
20241106,103800,990232850,21150,21150,21150,21150,9
|
|
20241106,103700,990042500,21150,21150,21150,21150,104
|
|
20241106,103600,987842900,21150,21200,21200,21150,859
|
|
20241106,103500,969647100,21200,21200,21200,21200,4
|
|
20241106,103400,969562300,21200,21250,21250,21200,10
|
|
20241106,103300,969350150,21250,21250,21250,21250,50
|
|
20241106,103200,968287650,21250,21250,21250,21250,2
|
|
20241106,103100,968245150,21250,21250,21300,21250,260
|
|
20241106,103000,962719700,21250,21300,21300,21250,5
|
|
20241106,102900,962613350,21300,21250,21300,21250,2
|
|
20241106,102800,962570800,21250,21300,21300,21250,18
|
|
20241106,102700,962187550,21300,21300,21300,21300,11
|
|
20241106,102600,961953250,21250,21250,21300,21250,249
|
|
20241106,102500,956661000,21300,21300,21300,21300,5
|
|
20241106,102400,956554500,21300,21400,21400,21300,50
|
|
20241106,102300,955487250,21400,21400,21400,21400,22
|
|
20241106,102200,955016450,21400,21400,21500,21400,664
|
|
20241106,102100,940765450,21400,21400,21450,21400,163
|
|
20241106,102000,937277150,21400,21450,21450,21400,263
|
|
20241106,101900,931647450,21450,21400,21450,21400,1584
|
|
20241106,101800,897693200,21350,21300,21400,21300,592
|
|
20241106,101700,885070550,21250,21250,21250,21250,21
|
|
20241106,101600,884624300,21300,21250,21300,21250,157
|
|
20241106,101500,881284700,21200,21150,21200,21150,2961
|
|
20241106,101400,818511800,21150,21150,21200,21150,239
|
|
20241106,101300,813456850,21150,21200,21200,21150,143
|
|
20241106,101200,810427350,21150,21150,21200,21150,231
|
|
20241106,101100,805541650,21150,21150,21150,21150,1
|
|
20241106,101000,805520500,21150,21150,21200,21150,26
|
|
20241106,100900,804970500,21150,21200,21200,21100,377
|
|
20241106,100800,797010350,21150,21150,21150,21100,133
|
|
20241106,100700,794197450,21150,21050,21150,21050,527
|
|
20241106,100600,783101900,21050,21050,21050,21050,112
|
|
20241106,100500,780744300,21050,21050,21050,21000,42
|
|
20241106,100400,779860250,21050,21000,21050,21000,54
|
|
20241106,100300,778726200,21000,21000,21000,21000,52
|
|
20241106,100200,777634200,20950,20950,20950,20950,615
|
|
20241106,100100,764749950,20850,20900,20900,20850,300
|
|
20241106,100000,758491100,20900,20850,20900,20850,497
|
|
20241106,095900,748108850,20850,20850,20850,20850,300
|
|
20241106,095800,741853850,20800,20850,20850,20800,63
|
|
20241106,095700,740540850,20850,20850,20850,20800,2043
|
|
20241106,095600,698021550,20850,21000,21000,20850,4229
|
|
20241106,095500,609562000,21000,21000,21000,20950,962
|
|
20241106,095400,589360050,21000,20950,21000,20950,1254
|
|
20241106,095300,563076450,21000,21000,21000,20950,97
|
|
20241106,095200,561042000,21000,21000,21000,21000,433
|
|
20241106,095100,551949000,21050,21000,21050,21000,994
|
|
20241106,095000,531074950,21000,21050,21050,21000,530
|
|
20241106,094900,519940550,21050,21100,21100,21000,877
|
|
20241106,094800,501509450,21050,21100,21100,21050,1816
|
|
20241106,094700,463227850,21100,21100,21100,21100,171
|
|
20241106,094600,459619750,21100,21150,21200,21100,714
|
|
20241106,094500,444525900,21150,21200,21250,21150,518
|
|
20241106,094400,433562700,21200,21200,21200,21200,2
|
|
20241106,094300,433520300,21200,21200,21200,21200,634
|
|
20241106,094200,420079500,21250,21250,21250,21250,104
|
|
20241106,094100,417869500,21250,21250,21250,21250,32
|
|
20241106,094000,417189500,21200,21250,21250,21200,514
|
|
20241106,093900,406292100,21250,21250,21250,21250,8
|
|
20241106,093800,406122100,21250,21250,21250,21200,55
|
|
20241106,093700,404953450,21250,21250,21250,21250,21
|
|
20241106,093600,404507200,21250,21250,21300,21250,774
|
|
20241106,093500,388035500,21300,21300,21300,21250,1377
|
|
20241106,093400,358773950,21300,21300,21300,21250,107
|
|
20241106,093300,356494950,21350,21350,21350,21350,2
|
|
20241106,093200,356452250,21250,21250,21350,21250,412
|
|
20241106,093100,347697150,21350,21300,21350,21300,555
|
|
20241106,093000,335861050,21250,21300,21300,21250,31
|
|
20241106,092900,335200800,21300,21250,21300,21250,35
|
|
20241106,092800,334455800,21250,21250,21250,21250,0
|
|
20241106,092700,334455800,21250,21250,21300,21250,131
|
|
20241106,092600,331672000,21250,21300,21300,21250,8
|
|
20241106,092500,331501950,21300,21250,21300,21250,366
|
|
20241106,092400,323724000,21300,21250,21300,21250,321
|
|
20241106,092300,316902700,21250,21200,21250,21200,1036
|
|
20241106,092200,294899000,21200,21200,21200,21200,148
|
|
20241106,092100,291761400,21200,21250,21250,21200,583
|
|
20241106,092000,279401350,21250,21300,21300,21250,869
|
|
20241106,091900,260931850,21300,21300,21300,21250,107
|
|
20241106,091800,258652800,21300,21300,21300,21300,631
|
|
20241106,091700,245212500,21350,21400,21400,21350,250
|
|
20241106,091600,239874500,21400,21450,21450,21400,379
|
|
20241106,091500,231758400,21450,21450,21450,21400,259
|
|
20241106,091400,226202950,21450,21450,21450,21450,839
|
|
20241106,091300,208206400,21450,21500,21500,21450,412
|
|
20241106,091200,199350850,21450,21450,21450,21450,79
|
|
20241106,091100,197656300,21450,21450,21450,21450,1
|
|
20241106,091000,197634850,21450,21400,21450,21400,189
|
|
20241106,090900,193586350,21350,21350,21450,21350,1061
|
|
20241106,090800,170847200,21300,21450,21450,21300,2699
|
|
20241106,090700,113154150,21400,21500,21500,21400,676
|
|
20241106,090600,98653000,21550,21500,21550,21450,274
|
|
20241106,090500,92760000,21450,21450,21450,21400,910
|
|
20241106,090400,73282350,21450,21500,21500,21450,387
|
|
20241106,090300,64973450,21550,21600,21600,21550,131
|
|
20241106,090200,62146250,21650,21650,21650,21600,441
|
|
20241106,090100,52600100,21650,21600,21650,21550,555
|
|
20241106,090000,40596250,21550,21450,21550,21450,1865
|