584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241107,184100,4071032100,41000,41000,41000,41000,1827
|
|
20241107,184000,4071032100,41000,41000,41000,41000,0
|
|
20241107,183900,4071032100,41000,41000,41000,41000,0
|
|
20241107,183800,4071032100,41000,41000,41000,41000,0
|
|
20241107,183700,4071032100,41000,41000,41000,41000,0
|
|
20241107,183600,4071032100,41000,41000,41000,41000,0
|
|
20241107,183500,4071032100,41000,41000,41000,41000,0
|
|
20241107,183400,4071032100,41000,41000,41000,41000,0
|
|
20241107,183300,4071032100,41000,41000,41000,41000,0
|
|
20241107,183200,4071032100,41000,41000,41000,41000,0
|
|
20241107,183100,4071032100,41000,41000,41000,41000,0
|
|
20241107,183000,4071032100,41000,41000,41000,41000,0
|
|
20241107,182900,4071032100,41000,41000,41000,41000,0
|
|
20241107,182800,4071032100,41000,41000,41000,41000,0
|
|
20241107,182700,4071032100,41000,41000,41000,41000,0
|
|
20241107,182600,4071032100,41000,41000,41000,41000,0
|
|
20241107,182500,4071032100,41000,41000,41000,41000,0
|
|
20241107,182400,4071032100,41000,41000,41000,41000,0
|
|
20241107,182300,4071032100,41000,41000,41000,41000,0
|
|
20241107,182200,4071032100,41000,41000,41000,41000,0
|
|
20241107,182100,4071032100,41000,41000,41000,41000,0
|
|
20241107,182000,4071032100,41000,41000,41000,41000,0
|
|
20241107,181900,4071032100,41000,41000,41000,41000,0
|
|
20241107,181800,4071032100,41000,41000,41000,41000,0
|
|
20241107,181700,4071032100,41000,41000,41000,41000,0
|
|
20241107,181600,4071032100,41000,41000,41000,41000,0
|
|
20241107,181500,4071032100,41000,41000,41000,41000,0
|
|
20241107,181400,4071032100,41000,41000,41000,41000,0
|
|
20241107,181300,4071032100,41000,41000,41000,41000,0
|
|
20241107,181200,4071032100,41000,41000,41000,41000,0
|
|
20241107,181100,4071032100,41000,41000,41000,41000,1827
|
|
20241107,181000,4071032100,41000,41000,41000,41000,0
|
|
20241107,180900,4071032100,41000,41000,41000,41000,0
|
|
20241107,180800,4071032100,41000,41000,41000,41000,0
|
|
20241107,180700,4071032100,41000,41000,41000,41000,0
|
|
20241107,180600,4071032100,41000,41000,41000,41000,0
|
|
20241107,180500,4071032100,41000,41000,41000,41000,0
|
|
20241107,180400,4071032100,41000,41000,41000,41000,0
|
|
20241107,180300,4071032100,41000,41000,41000,41000,0
|
|
20241107,180200,4071032100,41000,41000,41000,41000,0
|
|
20241107,180100,4071032100,41000,41000,41000,41000,0
|
|
20241107,180000,4071032100,41000,41000,41000,41000,0
|
|
20241107,175900,4071032100,41000,41000,41000,41000,0
|
|
20241107,175800,4071032100,41000,41000,41000,41000,0
|
|
20241107,175700,4071032100,41000,41000,41000,41000,0
|
|
20241107,175600,4071032100,41000,41000,41000,41000,0
|
|
20241107,175500,4071032100,41000,41000,41000,41000,0
|
|
20241107,175400,4071032100,41000,41000,41000,41000,0
|
|
20241107,175300,4071032100,41000,41000,41000,41000,0
|
|
20241107,175200,4071032100,41000,41000,41000,41000,0
|
|
20241107,175100,4071032100,41000,41000,41000,41000,0
|
|
20241107,175000,4071032100,41000,41000,41000,41000,0
|
|
20241107,174900,4071032100,41000,41000,41000,41000,0
|
|
20241107,174800,4071032100,41000,41000,41000,41000,0
|
|
20241107,174700,4071032100,41000,41000,41000,41000,0
|
|
20241107,174600,4071032100,41000,41000,41000,41000,0
|
|
20241107,174500,4071032100,41000,41000,41000,41000,0
|
|
20241107,174400,4071032100,41000,41000,41000,41000,0
|
|
20241107,174300,4071032100,41000,41000,41000,41000,0
|
|
20241107,174200,4071032100,41000,41000,41000,41000,0
|
|
20241107,174100,4071032100,41000,41000,41000,41000,1827
|
|
20241107,174000,4071032100,41000,41000,41000,41000,0
|
|
20241107,173900,4071032100,41000,41000,41000,41000,0
|
|
20241107,173800,4071032100,41000,41000,41000,41000,0
|
|
20241107,173700,4071032100,41000,41000,41000,41000,0
|
|
20241107,173600,4071032100,41000,41000,41000,41000,0
|
|
20241107,173500,4071032100,41000,41000,41000,41000,0
|
|
20241107,173400,4071032100,41000,41000,41000,41000,0
|
|
20241107,173300,4071032100,41000,41000,41000,41000,0
|
|
20241107,173200,4071032100,41000,41000,41000,41000,0
|
|
20241107,173100,4071032100,41000,41000,41000,41000,0
|
|
20241107,173000,4071032100,41000,41000,41000,41000,0
|
|
20241107,172900,4071032100,41000,41000,41000,41000,0
|
|
20241107,172800,4071032100,41000,41000,41000,41000,0
|
|
20241107,172700,4071032100,41000,41000,41000,41000,0
|
|
20241107,172600,4071032100,41000,41000,41000,41000,0
|
|
20241107,172500,4071032100,41000,41000,41000,41000,0
|
|
20241107,172400,4071032100,41000,41000,41000,41000,0
|
|
20241107,172300,4071032100,41000,41000,41000,41000,0
|
|
20241107,172200,4071032100,41000,41000,41000,41000,0
|
|
20241107,172100,4071032100,41000,41000,41000,41000,0
|
|
20241107,172000,4071032100,41000,41000,41000,41000,0
|
|
20241107,171900,4071032100,41000,41000,41000,41000,0
|
|
20241107,171800,4071032100,41000,41000,41000,41000,0
|
|
20241107,171700,4071032100,41000,41000,41000,41000,0
|
|
20241107,171600,4071032100,41000,41000,41000,41000,0
|
|
20241107,171500,4071032100,41000,41000,41000,41000,0
|
|
20241107,171400,4071032100,41000,41000,41000,41000,0
|
|
20241107,171300,4071032100,41000,41000,41000,41000,0
|
|
20241107,171200,4071032100,41000,41000,41000,41000,0
|
|
20241107,171100,4071032100,41000,41000,41000,41000,1827
|
|
20241107,171000,4071032100,41000,41000,41000,41000,0
|
|
20241107,170900,4071032100,41000,41000,41000,41000,0
|
|
20241107,170800,4071032100,41000,41000,41000,41000,0
|
|
20241107,170700,4071032100,41000,41000,41000,41000,0
|
|
20241107,170600,4071032100,41000,41000,41000,41000,0
|
|
20241107,170500,4071032100,41000,41000,41000,41000,0
|
|
20241107,170400,4071032100,41000,41000,41000,41000,0
|
|
20241107,170300,4071032100,41000,41000,41000,41000,0
|
|
20241107,170200,4071032100,41000,41000,41000,41000,0
|
|
20241107,170100,4071032100,41000,41000,41000,41000,0
|
|
20241107,170000,4071032100,41000,41000,41000,41000,0
|
|
20241107,165900,4071032100,41000,41000,41000,41000,0
|
|
20241107,165800,4071032100,41000,41000,41000,41000,0
|
|
20241107,165700,4071032100,41000,41000,41000,41000,0
|
|
20241107,165600,4071032100,41000,41000,41000,41000,0
|
|
20241107,165500,4071032100,41000,41000,41000,41000,0
|
|
20241107,165400,4071032100,41000,41000,41000,41000,0
|
|
20241107,165300,4071032100,41000,41000,41000,41000,0
|
|
20241107,165200,4071032100,41000,41000,41000,41000,0
|
|
20241107,165100,4071032100,41000,41000,41000,41000,0
|
|
20241107,165000,4071032100,41000,41000,41000,41000,0
|
|
20241107,164900,4071032100,41000,41000,41000,41000,0
|
|
20241107,164800,4071032100,41000,41000,41000,41000,0
|
|
20241107,164700,4071032100,41000,41000,41000,41000,0
|
|
20241107,164600,4071032100,41000,41000,41000,41000,0
|
|
20241107,164500,4071032100,41000,41000,41000,41000,0
|
|
20241107,164400,4071032100,41000,41000,41000,41000,0
|
|
20241107,164300,4071032100,41000,41000,41000,41000,0
|
|
20241107,164200,4071032100,41000,41000,41000,41000,0
|
|
20241107,164100,4071032100,41000,41000,41000,41000,1827
|
|
20241107,164000,4071032100,41000,41000,41000,41000,0
|
|
20241107,163900,4071032100,41000,41000,41000,41000,0
|
|
20241107,163800,4071032100,41000,41000,41000,41000,0
|
|
20241107,163700,4071032100,41000,41000,41000,41000,0
|
|
20241107,163600,4071032100,41000,41000,41000,41000,0
|
|
20241107,163500,4071032100,41000,41000,41000,41000,0
|
|
20241107,163400,4071032100,41000,41000,41000,41000,0
|
|
20241107,163300,4071032100,41000,41000,41000,41000,0
|
|
20241107,163200,4071032100,41000,41000,41000,41000,0
|
|
20241107,163100,4071032100,41000,41000,41000,41000,0
|
|
20241107,163000,4071032100,41000,41000,41000,41000,0
|
|
20241107,162900,4071032100,41000,41000,41000,41000,0
|
|
20241107,162800,4071032100,41000,41000,41000,41000,0
|
|
20241107,162700,4071032100,41000,41000,41000,41000,0
|
|
20241107,162600,4071032100,41000,41000,41000,41000,0
|
|
20241107,162500,4071032100,41000,41000,41000,41000,0
|
|
20241107,162400,4071032100,41000,41000,41000,41000,0
|
|
20241107,162300,4071032100,41000,41000,41000,41000,0
|
|
20241107,162200,4071032100,41000,41000,41000,41000,0
|
|
20241107,162100,4071032100,41000,41000,41000,41000,0
|
|
20241107,162000,4071032100,41000,41000,41000,41000,0
|
|
20241107,161900,4071032100,41000,41000,41000,41000,0
|
|
20241107,161800,4071032100,41000,41000,41000,41000,0
|
|
20241107,161700,4071032100,41000,41000,41000,41000,0
|
|
20241107,161600,4071032100,41000,41000,41000,41000,0
|
|
20241107,161500,4071032100,41000,41000,41000,41000,0
|
|
20241107,161400,4071032100,41000,41000,41000,41000,0
|
|
20241107,161300,4071032100,41000,41000,41000,41000,0
|
|
20241107,161200,4071032100,41000,41000,41000,41000,0
|
|
20241107,161100,4071032100,41000,41000,41000,41000,1827
|
|
20241107,161000,4071032100,41000,41000,41000,41000,0
|
|
20241107,160900,4071032100,41000,41000,41000,41000,0
|
|
20241107,160800,4071032100,41000,41000,41000,41000,0
|
|
20241107,160700,4071032100,41000,41000,41000,41000,0
|
|
20241107,160600,4071032100,41000,41000,41000,41000,0
|
|
20241107,160500,4071032100,41000,41000,41000,41000,0
|
|
20241107,160400,4071032100,41000,41000,41000,41000,0
|
|
20241107,160300,4071032100,41000,41000,41000,41000,0
|
|
20241107,160200,4071032100,41000,41000,41000,41000,0
|
|
20241107,160100,4071032100,41000,41000,41000,41000,0
|
|
20241107,160000,4071032100,41000,41000,41000,41000,0
|
|
20241107,155900,4071032100,41000,41000,41000,41000,0
|
|
20241107,155800,4071032100,41000,41000,41000,41000,0
|
|
20241107,155700,4071032100,41000,41000,41000,41000,0
|
|
20241107,155600,4071032100,41000,41000,41000,41000,0
|
|
20241107,155500,4071032100,41000,41000,41000,41000,0
|
|
20241107,155400,4071032100,41000,41000,41000,41000,0
|
|
20241107,155300,4071032100,41000,41000,41000,41000,0
|
|
20241107,155200,4071032100,41000,41000,41000,41000,0
|
|
20241107,155100,4071032100,41000,41000,41000,41000,0
|
|
20241107,155000,4071032100,41000,41000,41000,41000,0
|
|
20241107,154900,4071032100,41000,41000,41000,41000,0
|
|
20241107,154800,4071032100,41000,41000,41000,41000,0
|
|
20241107,154700,4071032100,41000,41000,41000,41000,0
|
|
20241107,154600,4071032100,41000,41000,41000,41000,0
|
|
20241107,154500,4071032100,41000,41000,41000,41000,0
|
|
20241107,154400,4071032100,41000,41000,41000,41000,0
|
|
20241107,154300,4071032100,41000,41000,41000,41000,0
|
|
20241107,154200,4071032100,41000,41000,41000,41000,0
|
|
20241107,154100,4071032100,41000,41000,41000,41000,1827
|
|
20241107,154000,4071032100,41000,41000,41000,41000,0
|
|
20241107,153900,4071032100,41000,41000,41000,41000,0
|
|
20241107,153800,4071032100,41000,41000,41000,41000,0
|
|
20241107,153700,4071032100,41000,41000,41000,41000,0
|
|
20241107,153600,4071032100,41000,41000,41000,41000,0
|
|
20241107,153500,4071032100,41000,41000,41000,41000,0
|
|
20241107,153400,4071032100,41000,41000,41000,41000,0
|
|
20241107,153300,4071032100,41000,41000,41000,41000,0
|
|
20241107,153200,4071032100,41000,41000,41000,41000,0
|
|
20241107,153100,4071032100,41000,41000,41000,41000,0
|
|
20241107,153000,4071032100,41000,41000,41000,41000,1827
|
|
20241107,152900,3996125100,41050,41050,41050,41050,0
|
|
20241107,152800,3996125100,41050,41050,41050,41050,0
|
|
20241107,152700,3996125100,41050,41050,41050,41050,0
|
|
20241107,152600,3996125100,41050,41050,41050,41050,0
|
|
20241107,152500,3996125100,41050,41050,41050,41050,0
|
|
20241107,152400,3996125100,41050,41050,41050,41050,0
|
|
20241107,152300,3996125100,41050,41050,41050,41050,0
|
|
20241107,152200,3996125100,41050,41050,41050,41050,0
|
|
20241107,152100,3996125100,41050,41050,41050,41050,0
|
|
20241107,152000,3996125100,41050,41050,41050,41050,0
|
|
20241107,151900,3996125100,41050,41100,41100,41000,485
|
|
20241107,151800,3976215800,41050,41050,41150,41050,115
|
|
20241107,151700,3971487150,41050,41100,41150,41050,247
|
|
20241107,151600,3961336400,41100,41150,41150,41100,97
|
|
20241107,151500,3957345750,41150,41050,41150,41050,90
|
|
20241107,151400,3953643300,41100,41100,41100,41050,122
|
|
20241107,151300,3948629300,41100,41150,41150,41050,1237
|
|
20241107,151200,3897789100,41100,41150,41150,41100,251
|
|
20241107,151100,3887461400,41100,41150,41150,41100,196
|
|
20241107,151000,3879396450,41150,41150,41150,41100,202
|
|
20241107,150900,3871084550,41150,41100,41150,41100,126
|
|
20241107,150800,3865901150,41150,41150,41150,41100,110
|
|
20241107,150700,3861374900,41100,41150,41150,41100,113
|
|
20241107,150600,3856725600,41150,41150,41150,41100,97
|
|
20241107,150500,3852734350,41150,41100,41150,41100,130
|
|
20241107,150400,3847385300,41200,41150,41200,41100,267
|
|
20241107,150300,3836398800,41100,41100,41150,41100,214
|
|
20241107,150200,3827593300,41100,41100,41150,41050,87
|
|
20241107,150100,3824017300,41100,41050,41150,41000,568
|
|
20241107,150000,3800683200,41000,41050,41100,40950,356
|
|
20241107,145900,3786076750,41050,40950,41100,40950,146
|
|
20241107,145800,3780086550,41050,41050,41050,40950,240
|
|
20241107,145700,3770244900,41100,41100,41100,41000,205
|
|
20241107,145600,3761827250,41050,40950,41050,40950,190
|
|
20241107,145500,3754032200,41050,40950,41050,40950,467
|
|
20241107,145400,3734878850,41050,40950,41050,40950,168
|
|
20241107,145300,3727990600,40950,40950,41000,40950,193
|
|
20241107,145200,3720083350,40950,40950,41000,40900,319
|
|
20241107,145100,3707017000,40950,41050,41050,40950,155
|
|
20241107,145000,3700662650,41050,40950,41050,40900,166
|
|
20241107,144900,3693867600,40950,41000,41000,40900,1599
|
|
20241107,144800,3628375250,41000,41000,41050,40950,185
|
|
20241107,144700,3620789800,41000,41000,41050,40950,161
|
|
20241107,144600,3614188400,40950,40950,41000,40900,323
|
|
20241107,144500,3600953950,40950,41000,41050,40900,222
|
|
20241107,144400,3591854850,41050,40950,41050,40950,406
|
|
20241107,144300,3575209150,40900,40900,40950,40850,224
|
|
20241107,144200,3566042150,40900,40900,40950,40850,527
|
|
20241107,144100,3544475350,40950,40900,40950,40900,281
|
|
20241107,144000,3532978650,40900,40850,40950,40850,220
|
|
20241107,143900,3523980400,40850,40850,40950,40850,226
|
|
20241107,143800,3514743450,40900,40900,40900,40850,187
|
|
20241107,143700,3507098500,40900,41000,41000,40850,248
|
|
20241107,143600,3496954850,40900,40850,41000,40850,164
|
|
20241107,143500,3490246650,40900,40800,40900,40800,170
|
|
20241107,143400,3483301950,40850,40750,40850,40750,467
|
|
20241107,143300,3464243700,40750,40750,40800,40750,118
|
|
20241107,143200,3459434650,40750,40800,40800,40750,195
|
|
20241107,143100,3451485550,40750,40800,40800,40750,577
|
|
20241107,143000,3427951150,40750,40750,40800,40750,128
|
|
20241107,142900,3422733600,40800,40850,40850,40750,595
|
|
20241107,142800,3398457150,40800,40850,40850,40800,164
|
|
20241107,142700,3391764000,40850,40850,40850,40800,103
|
|
20241107,142600,3387559850,40800,40850,40850,40800,389
|
|
20241107,142500,3371686900,40800,40800,40850,40800,154
|
|
20241107,142400,3365402000,40850,40850,40850,40800,171
|
|
20241107,142300,3358423100,40850,40800,40850,40800,227
|
|
20241107,142200,3349157850,40800,40850,40850,40800,167
|
|
20241107,142100,3342340150,40850,40850,40850,40800,181
|
|
20241107,142000,3334949950,40800,40800,40850,40800,343
|
|
20241107,141900,3320943200,40850,40850,40900,40850,142
|
|
20241107,141800,3315142050,40900,40850,40900,40850,167
|
|
20241107,141700,3308317300,40850,40850,40900,40850,197
|
|
20241107,141600,3300268250,40850,40900,40900,40850,357
|
|
20241107,141500,3285672000,40900,40900,40900,40850,101
|
|
20241107,141400,3281545150,40900,40850,40900,40850,175
|
|
20241107,141300,3274395000,40900,40950,40950,40900,207
|
|
20241107,141200,3265926950,40950,40950,40950,40900,103
|
|
20241107,141100,3261713450,40950,40950,40950,40900,176
|
|
20241107,141000,3254512100,40950,40900,40950,40900,228
|
|
20241107,140900,3245182950,40900,40900,40900,40850,357
|
|
20241107,140800,3230584950,40850,40900,40900,40850,190
|
|
20241107,140700,3222821250,40900,40850,40900,40850,206
|
|
20241107,140600,3214404650,40850,40850,40900,40850,189
|
|
20241107,140500,3206681150,40850,40900,40900,40850,192
|
|
20241107,140400,3198837300,40900,40900,40900,40850,143
|
|
20241107,140300,3192993200,40850,40900,40900,40850,129
|
|
20241107,140200,3187721650,40850,40900,40950,40850,219
|
|
20241107,140100,3178764850,40900,40950,40950,40900,130
|
|
20241107,140000,3173446050,40900,40900,40950,40900,185
|
|
20241107,135900,3165876900,40900,40950,40950,40900,159
|
|
20241107,135800,3159372000,40900,40850,40950,40850,386
|
|
20241107,135700,3143589150,40900,40850,40950,40850,547
|
|
20241107,135600,3121220650,40850,40900,40900,40850,354
|
|
20241107,135500,3106752900,40850,40850,40900,40850,1337
|
|
20241107,135400,3052084400,40850,40900,40950,40850,504
|
|
20241107,135300,3031472400,40950,40950,40950,40900,316
|
|
20241107,135200,3018547200,40900,41000,41050,40900,3230
|
|
20241107,135100,2886170900,41000,41050,41050,41000,204
|
|
20241107,135000,2877806000,41000,41050,41050,41000,110
|
|
20241107,134900,2873294700,41000,41050,41050,41000,77
|
|
20241107,134800,2870136100,41050,41000,41050,41000,108
|
|
20241107,134700,2865707950,41000,41000,41050,41000,22
|
|
20241107,134600,2864805300,41050,41000,41050,41000,20
|
|
20241107,134500,2863984600,41000,41050,41050,41000,195
|
|
20241107,134400,2855986950,41000,41000,41050,41000,93
|
|
20241107,134300,2852171250,41050,41050,41050,41000,29
|
|
20241107,134200,2850981350,41000,41050,41050,41000,105
|
|
20241107,134100,2846676050,41000,41000,41050,41000,86
|
|
20241107,134000,2843149700,41000,41000,41050,41000,66
|
|
20241107,133900,2840440900,41050,41000,41050,41000,152
|
|
20241107,133800,2834205500,41000,41050,41050,41000,19
|
|
20241107,133700,2833426250,41000,41000,41050,41000,33
|
|
20241107,133600,2832073050,41000,41000,41050,41000,124
|
|
20241107,133500,2826987500,41000,41000,41050,41000,34
|
|
20241107,133400,2825593400,41000,41000,41050,41000,105
|
|
20241107,133300,2821287050,41000,41050,41050,41000,71
|
|
20241107,133200,2818375900,41000,41000,41050,41000,173
|
|
20241107,133100,2811279050,41050,41000,41050,41000,90
|
|
20241107,133000,2807586200,41000,41050,41050,41000,70
|
|
20241107,132900,2804715600,41050,41050,41050,41000,89
|
|
20241107,132800,2801065900,41000,41000,41050,41000,42
|
|
20241107,132700,2799343100,41000,41100,41100,41000,805
|
|
20241107,132600,2766310850,41050,41050,41100,41050,40
|
|
20241107,132500,2764668500,41050,41050,41100,41050,79
|
|
20241107,132400,2761425400,41050,41100,41100,41050,75
|
|
20241107,132300,2758346300,41100,41050,41100,41050,34
|
|
20241107,132200,2756950500,41050,41050,41100,41050,63
|
|
20241107,132100,2754364050,41050,41050,41100,41050,56
|
|
20241107,132000,2752065150,41100,41050,41100,41050,125
|
|
20241107,131900,2746933150,41050,41050,41100,41050,332
|
|
20241107,131800,2733304350,41050,41050,41100,41050,12
|
|
20241107,131700,2732811450,41100,41100,41100,41050,18
|
|
20241107,131600,2732072400,41050,41050,41100,41050,90
|
|
20241107,131500,2728377550,41050,41050,41100,41050,71
|
|
20241107,131400,2725459850,41100,41050,41100,41050,48
|
|
20241107,131300,2723489300,41050,41050,41100,41050,93
|
|
20241107,131200,2719671550,41100,41050,41100,41050,68
|
|
20241107,131100,2716880100,41050,41050,41100,41050,16
|
|
20241107,131000,2716222650,41050,41150,41150,41050,108
|
|
20241107,130900,2711783950,41100,41150,41150,41100,11
|
|
20241107,130800,2711331650,41100,41100,41100,41100,37
|
|
20241107,130700,2709810950,41100,41100,41100,41050,204
|
|
20241107,130600,2701431000,41100,41100,41100,41100,10
|
|
20241107,130500,2701020000,41100,41100,41100,41050,38
|
|
20241107,130400,2699458250,41100,41050,41100,41050,168
|
|
20241107,130300,2692556550,41050,41050,41100,41050,58
|
|
20241107,130200,2690174400,41050,41000,41100,41000,364
|
|
20241107,130100,2675214650,41050,41000,41050,41000,480
|
|
20241107,130000,2655515100,41000,41000,41050,41000,67
|
|
20241107,125900,2652767500,41000,41000,41050,41000,57
|
|
20241107,125800,2650430350,41000,41050,41050,41000,82
|
|
20241107,125700,2647067050,41000,41000,41050,41000,117
|
|
20241107,125600,2642268450,41000,41000,41050,41000,7
|
|
20241107,125500,2641981400,41000,41000,41050,41000,73
|
|
20241107,125400,2638987650,41050,41000,41050,41000,85
|
|
20241107,125300,2635502150,41000,41000,41050,41000,86
|
|
20241107,125200,2631973400,41000,41000,41000,41000,98
|
|
20241107,125100,2627955400,41050,41000,41050,41000,37
|
|
20241107,125000,2626438250,41000,41050,41050,41000,178
|
|
20241107,124900,2619135700,41100,41050,41100,41050,32
|
|
20241107,124800,2617821850,41050,41000,41050,41000,114
|
|
20241107,124700,2613143600,41000,41000,41050,41000,158
|
|
20241107,124600,2606660550,41000,41050,41050,41000,100
|
|
20241107,124500,2602559050,41050,41000,41050,41000,5
|
|
20241107,124400,2602354000,41000,41050,41100,41000,109
|
|
20241107,124300,2597880900,41050,41000,41100,41000,84
|
|
20241107,124200,2594433600,41050,41000,41050,41000,247
|
|
20241107,124100,2584294700,41000,41000,41050,41000,121
|
|
20241107,124000,2579333650,41000,41000,41050,41000,118
|
|
20241107,123900,2574490500,41000,41050,41050,41000,141
|
|
20241107,123800,2568704500,41050,41050,41050,41000,102
|
|
20241107,123700,2564521800,41000,41000,41000,41000,56
|
|
20241107,123600,2562225800,41000,41000,41050,41000,28
|
|
20241107,123500,2561077650,41000,41000,41050,41000,147
|
|
20241107,123400,2555050600,41000,41000,41050,41000,24
|
|
20241107,123300,2554066350,41000,41000,41050,41000,52
|
|
20241107,123200,2551934300,41000,41000,41050,41000,104
|
|
20241107,123100,2547669150,41000,41000,41000,41000,25
|
|
20241107,123000,2546644150,41050,41050,41050,41000,83
|
|
20241107,122900,2543239200,41050,40950,41050,40950,173
|
|
20241107,122800,2536149500,40950,41000,41000,40950,53
|
|
20241107,122700,2533978500,41000,41000,41000,41000,47
|
|
20241107,122600,2532051500,41000,41000,41050,41000,106
|
|
20241107,122500,2527705350,41000,41000,41050,41000,85
|
|
20241107,122400,2524218200,41050,41000,41050,41000,175
|
|
20241107,122300,2517041850,41000,41050,41050,41000,142
|
|
20241107,122200,2511219550,41000,41000,41050,41000,148
|
|
20241107,122100,2505148050,41050,41050,41100,41050,142
|
|
20241107,122000,2499317150,41000,41100,41100,41000,453
|
|
20241107,121900,2480711950,41100,41150,41150,41100,49
|
|
20241107,121800,2478697800,41100,41100,41100,41100,106
|
|
20241107,121700,2474341200,41100,41150,41150,41100,77
|
|
20241107,121600,2471176300,41100,41250,41250,41100,172
|
|
20241107,121500,2464096650,41250,41150,41250,41150,379
|
|
20241107,121400,2448484150,41200,41100,41200,41100,49
|
|
20241107,121300,2446467350,41100,41100,41150,41100,148
|
|
20241107,121200,2440381400,41100,41050,41150,41050,53
|
|
20241107,121100,2438204250,41050,41000,41100,41000,776
|
|
20241107,121000,2406341950,41000,41000,41050,41000,33
|
|
20241107,120900,2404988900,40950,40950,41000,40950,169
|
|
20241107,120800,2398066450,40950,40950,41000,40950,102
|
|
20241107,120700,2393886350,40950,40950,41000,40950,6
|
|
20241107,120600,2393640500,41000,40950,41000,40950,661
|
|
20241107,120500,2366551850,40950,40950,41000,40950,28
|
|
20241107,120400,2365405050,40950,41000,41000,40950,197
|
|
20241107,120300,2357336900,41000,40950,41000,40950,87
|
|
20241107,120200,2353774150,40950,40950,41000,40950,48
|
|
20241107,120100,2351808500,41000,40900,41000,40900,462
|
|
20241107,120000,2332889400,40850,40950,40950,40850,132
|
|
20241107,115900,2327490600,40950,40900,40950,40850,75
|
|
20241107,115800,2324423100,40900,40900,40900,40850,23
|
|
20241107,115700,2323482500,40850,40900,40900,40850,221
|
|
20241107,115600,2314445600,40900,40850,40900,40850,257
|
|
20241107,115500,2303934750,40850,40850,40900,40850,59
|
|
20241107,115400,2301524350,40850,40850,40900,40850,57
|
|
20241107,115300,2299195800,40850,40800,40850,40800,78
|
|
20241107,115200,2296009700,40800,40850,40850,40800,89
|
|
20241107,115100,2292374900,40850,40800,40900,40800,494
|
|
20241107,115000,2272195450,40800,40800,40900,40800,1061
|
|
20241107,114900,2228855100,40800,40800,40850,40800,220
|
|
20241107,114800,2219875950,40800,40800,40850,40800,74
|
|
20241107,114700,2216853650,40800,40800,40850,40800,49
|
|
20241107,114600,2214854400,40850,40800,40850,40800,136
|
|
20241107,114500,2209303500,40800,40800,40850,40800,26
|
|
20241107,114400,2208242400,40800,40800,40850,40800,37
|
|
20241107,114300,2206732550,40850,40850,40850,40800,72
|
|
20241107,114200,2203793950,40850,40800,40850,40800,149
|
|
20241107,114100,2197710050,40850,40850,40900,40800,130
|
|
20241107,114000,2192398600,40850,40800,40850,40800,746
|
|
20241107,113900,2161930300,40800,40800,40850,40750,111
|
|
20241107,113800,2157400250,40800,40850,40850,40800,59
|
|
20241107,113700,2154990350,40850,40850,40900,40850,82
|
|
20241107,113600,2151640500,40850,40800,40850,40800,97
|
|
20241107,113500,2147678350,40850,40800,40850,40750,100
|
|
20241107,113400,2143599300,40800,40800,40800,40750,560
|
|
20241107,113300,2120753000,40800,40750,40800,40750,61
|
|
20241107,113200,2118266000,40750,40800,40800,40750,210
|
|
20241107,113100,2109708400,40750,40800,40800,40750,226
|
|
20241107,113000,2100498750,40750,40750,40750,40750,150
|
|
20241107,112900,2094386250,40800,40750,40800,40750,144
|
|
20241107,112800,2088518050,40700,40700,40750,40700,94
|
|
20241107,112700,2084692200,40700,40700,40750,40700,84
|
|
20241107,112600,2081273250,40700,40650,40700,40650,224
|
|
20241107,112500,2072157050,40650,40700,40750,40650,97
|
|
20241107,112400,2068209250,40700,40700,40750,40700,113
|
|
20241107,112300,2063609450,40700,40700,40750,40700,108
|
|
20241107,112200,2059212100,40700,40650,40700,40650,636
|
|
20241107,112100,2033328500,40700,40700,40750,40700,162
|
|
20241107,112000,2026733500,40750,40700,40750,40700,498
|
|
20241107,111900,2006440400,40700,40800,40800,40700,1922
|
|
20241107,111800,1928105850,40800,40800,40850,40800,180
|
|
20241107,111700,1920761750,40800,40800,40850,40800,149
|
|
20241107,111600,1914681200,40800,40800,40850,40800,11
|
|
20241107,111500,1914232350,40800,40850,40850,40800,65
|
|
20241107,111400,1911577300,40850,40850,40900,40800,126
|
|
20241107,111300,1906429650,40850,40850,40900,40850,76
|
|
20241107,111200,1903323500,40850,40850,40900,40800,72
|
|
20241107,111100,1900382350,40850,40850,40900,40850,221
|
|
20241107,111000,1891348350,40900,40800,40900,40800,763
|
|
20241107,110900,1860162350,40750,40750,40800,40750,82
|
|
20241107,110800,1856819900,40750,40750,40850,40700,511
|
|
20241107,110700,1835978250,40700,40750,40750,40700,140
|
|
20241107,110600,1830274600,40750,40750,40800,40750,93
|
|
20241107,110500,1826484700,40750,40750,40800,40750,139
|
|
20241107,110400,1820818350,40850,40700,40850,40700,1885
|
|
20241107,110300,1743991750,40700,40700,40700,40700,36
|
|
20241107,110200,1742526550,40700,40700,40700,40700,84
|
|
20241107,110100,1739107750,40700,40700,40750,40700,60
|
|
20241107,110000,1736664300,40700,40700,40750,40700,160
|
|
20241107,105900,1730146600,40700,40700,40750,40700,164
|
|
20241107,105800,1723471650,40750,40700,40750,40700,41
|
|
20241107,105700,1721802700,40700,40700,40750,40700,26
|
|
20241107,105600,1720744400,40700,40700,40750,40700,121
|
|
20241107,105500,1715819250,40750,40700,40750,40700,54
|
|
20241107,105400,1713618950,40700,40700,40700,40700,97
|
|
20241107,105300,1709671050,40750,40750,40750,40750,61
|
|
20241107,105200,1707185300,40750,40750,40750,40750,5
|
|
20241107,105100,1706981550,40800,40750,40800,40750,23
|
|
20241107,105000,1706044200,40750,40750,40750,40750,117
|
|
20241107,104900,1701276450,40750,40750,40750,40750,41
|
|
20241107,104800,1699605700,40750,40750,40750,40750,4
|
|
20241107,104700,1699442700,40750,40750,40750,40750,118
|
|
20241107,104600,1694634200,40750,40750,40800,40750,49
|
|
20241107,104500,1692637400,40750,40750,40800,40750,95
|
|
20241107,104400,1688766050,40750,40700,40750,40700,82
|
|
20241107,104300,1685425150,40750,40700,40750,40700,73
|
|
20241107,104200,1682453400,40700,40700,40750,40700,108
|
|
20241107,104100,1678055050,40700,40650,40700,40650,256
|
|
20241107,104000,1667637450,40700,40650,40700,40650,45
|
|
20241107,103900,1665808050,40650,40700,40750,40650,60
|
|
20241107,103800,1663366000,40700,40650,40750,40650,970
|
|
20241107,103700,1623887550,40650,40650,40700,40650,214
|
|
20241107,103600,1615179800,40700,40650,40700,40650,115
|
|
20241107,103500,1610504900,40700,40650,40700,40650,94
|
|
20241107,103400,1606680050,40650,40650,40700,40650,177
|
|
20241107,103300,1599484900,40650,40650,40700,40650,81
|
|
20241107,103200,1596192200,40650,40700,40700,40650,65
|
|
20241107,103100,1593549350,40700,40700,40700,40650,295
|
|
20241107,103000,1581542900,40700,40700,40700,40700,103
|
|
20241107,102900,1577350800,40700,40700,40700,40700,303
|
|
20241107,102800,1565018700,40700,40700,40700,40700,89
|
|
20241107,102700,1561396400,40700,40750,40750,40700,1200
|
|
20241107,102600,1512556300,40700,40700,40750,40700,25
|
|
20241107,102500,1511538750,40750,40700,40750,40700,86
|
|
20241107,102400,1508038500,40750,40750,40750,40750,133
|
|
20241107,102300,1502618750,40750,40750,40800,40750,46
|
|
20241107,102200,1500744200,40750,40750,40800,40750,93
|
|
20241107,102100,1496954000,40700,40800,40800,40700,106
|
|
20241107,102000,1492634500,40750,40750,40750,40750,43
|
|
20241107,101900,1490882250,40750,40750,40750,40750,36
|
|
20241107,101800,1489415250,40750,40700,40800,40650,931
|
|
20241107,101700,1451504500,40750,40750,40750,40700,120
|
|
20241107,101600,1446614700,40750,40700,40750,40700,75
|
|
20241107,101500,1443558550,40700,40700,40750,40650,157
|
|
20241107,101400,1437169850,40700,40650,40700,40650,139
|
|
20241107,101300,1431512700,40700,40650,40700,40650,152
|
|
20241107,101200,1425330100,40650,40700,40700,40650,624
|
|
20241107,101100,1399961500,40650,40650,40700,40650,53
|
|
20241107,101000,1397806150,40650,40650,40700,40650,157
|
|
20241107,100900,1391421000,40650,40600,40650,40600,853
|
|
20241107,100800,1356747250,40600,40600,40650,40600,209
|
|
20241107,100700,1348261250,40600,40650,40650,40600,35
|
|
20241107,100600,1346838900,40600,40650,40700,40600,127
|
|
20241107,100500,1341677550,40650,40650,40700,40650,136
|
|
20241107,100400,1336149050,40650,40600,40650,40500,4185
|
|
20241107,100300,1166380350,40650,40700,40700,40600,2228
|
|
20241107,100200,1075859200,40700,40700,40750,40700,208
|
|
20241107,100100,1067393350,40700,40750,40750,40700,57
|
|
20241107,100000,1065073000,40750,40700,40800,40700,9
|
|
20241107,095900,1064706450,40700,40800,40800,40700,270
|
|
20241107,095800,1053705900,40750,40700,40800,40700,27
|
|
20241107,095700,1052605250,40750,40700,40750,40650,843
|
|
20241107,095600,1018288950,40700,40650,40700,40650,152
|
|
20241107,095500,1012110100,40650,40750,40750,40650,1275
|
|
20241107,095400,960217700,40800,40850,40900,40800,340
|
|
20241107,095300,946333250,40900,40800,40900,40800,26
|
|
20241107,095200,945271700,40800,40850,40900,40750,299
|
|
20241107,095100,933079900,40850,40750,40850,40750,549
|
|
20241107,095000,910698150,40700,40700,40750,40650,105
|
|
20241107,094900,906424600,40650,40700,40700,40650,68
|
|
20241107,094800,903659350,40700,40700,40700,40600,1049
|
|
20241107,094700,861006100,40650,40800,40800,40650,1935
|
|
20241107,094600,782166600,40850,40850,40850,40800,444
|
|
20241107,094500,764050650,40800,40800,40850,40800,244
|
|
20241107,094400,754095050,40850,40900,40900,40850,1411
|
|
20241107,094300,696435850,40900,40900,40900,40900,30
|
|
20241107,094200,695208850,40900,40950,40950,40900,321
|
|
20241107,094100,682079650,40900,40900,40950,40900,61
|
|
20241107,094000,679583550,40900,40900,40950,40900,44
|
|
20241107,093900,677783200,40900,41000,41050,40900,1409
|
|
20241107,093800,620035950,41050,41050,41050,41000,459
|
|
20241107,093700,601194350,41050,41050,41100,41050,21
|
|
20241107,093600,600331600,41100,41050,41150,41050,150
|
|
20241107,093500,594167800,41050,41050,41100,41050,105
|
|
20241107,093400,589852950,41050,41100,41100,41050,3
|
|
20241107,093300,589729750,41050,41000,41050,41000,67
|
|
20241107,093200,586982650,41050,41000,41050,41000,485
|
|
20241107,093100,567079500,41000,41000,41000,41000,98
|
|
20241107,093000,563061500,41000,41000,41050,41000,185
|
|
20241107,092900,555476350,41000,41000,41050,41000,46
|
|
20241107,092800,553590300,41000,41000,41000,41000,113
|
|
20241107,092700,548957300,41000,41000,41050,41000,59
|
|
20241107,092600,546538100,41000,41050,41050,41000,75
|
|
20241107,092500,543459600,41000,41050,41200,41000,1076
|
|
20241107,092400,499241700,41050,41050,41050,41000,95
|
|
20241107,092300,495344000,41000,41050,41050,41000,45
|
|
20241107,092200,493497400,41000,41050,41050,41000,59
|
|
20241107,092100,491078100,41050,41050,41050,41050,30
|
|
20241107,092000,489846600,41100,41200,41200,41050,92
|
|
20241107,091900,486067550,41100,41050,41100,41050,54
|
|
20241107,091800,483850750,41050,40950,41050,40900,891
|
|
20241107,091700,447339800,40950,40900,40950,40850,981
|
|
20241107,091600,407217200,40950,40900,40950,40900,36
|
|
20241107,091500,405744300,40900,40950,40950,40900,220
|
|
20241107,091400,396746100,40950,40950,40950,40900,50
|
|
20241107,091300,394699950,40900,40900,40950,40900,234
|
|
20241107,091200,385129300,40900,40850,40900,40850,140
|
|
20241107,091100,379407400,40850,40850,40850,40850,115
|
|
20241107,091000,374709650,40850,40900,40900,40800,901
|
|
20241107,090900,337914950,40850,41000,41000,40850,341
|
|
20241107,090800,323968300,41000,40900,41000,40900,220
|
|
20241107,090700,314949750,40850,40900,40950,40800,1574
|
|
20241107,090600,250611350,40950,41000,41050,40900,1209
|
|
20241107,090500,201069600,41000,41050,41050,41000,1014
|
|
20241107,090400,159461650,41050,41100,41100,41000,1475
|
|
20241107,090300,98863450,41150,41200,41200,41150,840
|
|
20241107,090200,64269000,41200,41250,41250,41200,83
|
|
20241107,090100,60847700,41250,41450,41450,41200,326
|
|
20241107,090000,47394950,41200,41200,41500,41200,1150
|