583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241104,184000,4627320300,24100,24100,24100,24100,4004
|
|
20241104,183900,4627320300,24100,24100,24100,24100,0
|
|
20241104,183800,4627320300,24100,24100,24100,24100,0
|
|
20241104,183700,4627320300,24100,24100,24100,24100,0
|
|
20241104,183600,4627320300,24100,24100,24100,24100,0
|
|
20241104,183500,4627320300,24100,24100,24100,24100,0
|
|
20241104,183400,4627320300,24100,24100,24100,24100,0
|
|
20241104,183300,4627320300,24100,24100,24100,24100,0
|
|
20241104,183200,4627320300,24100,24100,24100,24100,0
|
|
20241104,183100,4627320300,24100,24100,24100,24100,0
|
|
20241104,183000,4627320300,24100,24100,24100,24100,0
|
|
20241104,182900,4627320300,24100,24100,24100,24100,0
|
|
20241104,182800,4627320300,24100,24100,24100,24100,0
|
|
20241104,182700,4627320300,24100,24100,24100,24100,0
|
|
20241104,182600,4627320300,24100,24100,24100,24100,0
|
|
20241104,182500,4627320300,24100,24100,24100,24100,0
|
|
20241104,182400,4627320300,24100,24100,24100,24100,0
|
|
20241104,182300,4627320300,24100,24100,24100,24100,0
|
|
20241104,182200,4627320300,24100,24100,24100,24100,0
|
|
20241104,182100,4627320300,24100,24100,24100,24100,0
|
|
20241104,182000,4627320300,24100,24100,24100,24100,0
|
|
20241104,181900,4627320300,24100,24100,24100,24100,0
|
|
20241104,181800,4627320300,24100,24100,24100,24100,0
|
|
20241104,181700,4627320300,24100,24100,24100,24100,0
|
|
20241104,181600,4627320300,24100,24100,24100,24100,0
|
|
20241104,181500,4627320300,24100,24100,24100,24100,0
|
|
20241104,181400,4627320300,24100,24100,24100,24100,0
|
|
20241104,181300,4627320300,24100,24100,24100,24100,0
|
|
20241104,181200,4627320300,24100,24100,24100,24100,0
|
|
20241104,181100,4627320300,24100,24100,24100,24100,0
|
|
20241104,181000,4627320300,24100,24100,24100,24100,4004
|
|
20241104,180900,4627320300,24100,24100,24100,24100,0
|
|
20241104,180800,4627320300,24100,24100,24100,24100,0
|
|
20241104,180700,4627320300,24100,24100,24100,24100,0
|
|
20241104,180600,4627320300,24100,24100,24100,24100,0
|
|
20241104,180500,4627320300,24100,24100,24100,24100,0
|
|
20241104,180400,4627320300,24100,24100,24100,24100,0
|
|
20241104,180300,4627320300,24100,24100,24100,24100,0
|
|
20241104,180200,4627320300,24100,24100,24100,24100,0
|
|
20241104,180100,4627320300,24100,24100,24100,24100,0
|
|
20241104,180000,4627320300,24100,24100,24100,24100,0
|
|
20241104,175900,4627320300,24100,24100,24100,24100,0
|
|
20241104,175800,4627320300,24100,24100,24100,24100,0
|
|
20241104,175700,4627320300,24100,24100,24100,24100,0
|
|
20241104,175600,4627320300,24100,24100,24100,24100,0
|
|
20241104,175500,4627320300,24100,24100,24100,24100,0
|
|
20241104,175400,4627320300,24100,24100,24100,24100,0
|
|
20241104,175300,4627320300,24100,24100,24100,24100,0
|
|
20241104,175200,4627320300,24100,24100,24100,24100,0
|
|
20241104,175100,4627320300,24100,24100,24100,24100,0
|
|
20241104,175000,4627320300,24100,24100,24100,24100,0
|
|
20241104,174900,4627320300,24100,24100,24100,24100,0
|
|
20241104,174800,4627320300,24100,24100,24100,24100,0
|
|
20241104,174700,4627320300,24100,24100,24100,24100,0
|
|
20241104,174600,4627320300,24100,24100,24100,24100,0
|
|
20241104,174500,4627320300,24100,24100,24100,24100,0
|
|
20241104,174400,4627320300,24100,24100,24100,24100,0
|
|
20241104,174300,4627320300,24100,24100,24100,24100,0
|
|
20241104,174200,4627320300,24100,24100,24100,24100,0
|
|
20241104,174100,4627320300,24100,24100,24100,24100,0
|
|
20241104,174000,4627320300,24100,24100,24100,24100,4004
|
|
20241104,173900,4627320300,24100,24100,24100,24100,0
|
|
20241104,173800,4627320300,24100,24100,24100,24100,0
|
|
20241104,173700,4627320300,24100,24100,24100,24100,0
|
|
20241104,173600,4627320300,24100,24100,24100,24100,0
|
|
20241104,173500,4627320300,24100,24100,24100,24100,0
|
|
20241104,173400,4627320300,24100,24100,24100,24100,0
|
|
20241104,173300,4627320300,24100,24100,24100,24100,0
|
|
20241104,173200,4627320300,24100,24100,24100,24100,0
|
|
20241104,173100,4627320300,24100,24100,24100,24100,0
|
|
20241104,173000,4627320300,24100,24100,24100,24100,0
|
|
20241104,172900,4627320300,24100,24100,24100,24100,0
|
|
20241104,172800,4627320300,24100,24100,24100,24100,0
|
|
20241104,172700,4627320300,24100,24100,24100,24100,0
|
|
20241104,172600,4627320300,24100,24100,24100,24100,0
|
|
20241104,172500,4627320300,24100,24100,24100,24100,0
|
|
20241104,172400,4627320300,24100,24100,24100,24100,0
|
|
20241104,172300,4627320300,24100,24100,24100,24100,0
|
|
20241104,172200,4627320300,24100,24100,24100,24100,0
|
|
20241104,172100,4627320300,24100,24100,24100,24100,0
|
|
20241104,172000,4627320300,24100,24100,24100,24100,0
|
|
20241104,171900,4627320300,24100,24100,24100,24100,0
|
|
20241104,171800,4627320300,24100,24100,24100,24100,0
|
|
20241104,171700,4627320300,24100,24100,24100,24100,0
|
|
20241104,171600,4627320300,24100,24100,24100,24100,0
|
|
20241104,171500,4627320300,24100,24100,24100,24100,0
|
|
20241104,171400,4627320300,24100,24100,24100,24100,0
|
|
20241104,171300,4627320300,24100,24100,24100,24100,0
|
|
20241104,171200,4627320300,24100,24100,24100,24100,0
|
|
20241104,171100,4627320300,24100,24100,24100,24100,0
|
|
20241104,171000,4627320300,24100,24100,24100,24100,4004
|
|
20241104,170900,4627320300,24100,24100,24100,24100,0
|
|
20241104,170800,4627320300,24100,24100,24100,24100,0
|
|
20241104,170700,4627320300,24100,24100,24100,24100,0
|
|
20241104,170600,4627320300,24100,24100,24100,24100,0
|
|
20241104,170500,4627320300,24100,24100,24100,24100,0
|
|
20241104,170400,4627320300,24100,24100,24100,24100,0
|
|
20241104,170300,4627320300,24100,24100,24100,24100,0
|
|
20241104,170200,4627320300,24100,24100,24100,24100,0
|
|
20241104,170100,4627320300,24100,24100,24100,24100,0
|
|
20241104,170000,4627320300,24100,24100,24100,24100,0
|
|
20241104,165900,4627320300,24100,24100,24100,24100,0
|
|
20241104,165800,4627320300,24100,24100,24100,24100,0
|
|
20241104,165700,4627320300,24100,24100,24100,24100,0
|
|
20241104,165600,4627320300,24100,24100,24100,24100,0
|
|
20241104,165500,4627320300,24100,24100,24100,24100,0
|
|
20241104,165400,4627320300,24100,24100,24100,24100,0
|
|
20241104,165300,4627320300,24100,24100,24100,24100,0
|
|
20241104,165200,4627320300,24100,24100,24100,24100,0
|
|
20241104,165100,4627320300,24100,24100,24100,24100,0
|
|
20241104,165000,4627320300,24100,24100,24100,24100,0
|
|
20241104,164900,4627320300,24100,24100,24100,24100,0
|
|
20241104,164800,4627320300,24100,24100,24100,24100,0
|
|
20241104,164700,4627320300,24100,24100,24100,24100,0
|
|
20241104,164600,4627320300,24100,24100,24100,24100,0
|
|
20241104,164500,4627320300,24100,24100,24100,24100,0
|
|
20241104,164400,4627320300,24100,24100,24100,24100,0
|
|
20241104,164300,4627320300,24100,24100,24100,24100,0
|
|
20241104,164200,4627320300,24100,24100,24100,24100,0
|
|
20241104,164100,4627320300,24100,24100,24100,24100,0
|
|
20241104,164000,4627320300,24100,24100,24100,24100,4004
|
|
20241104,163900,4627320300,24100,24100,24100,24100,0
|
|
20241104,163800,4627320300,24100,24100,24100,24100,0
|
|
20241104,163700,4627320300,24100,24100,24100,24100,0
|
|
20241104,163600,4627320300,24100,24100,24100,24100,0
|
|
20241104,163500,4627320300,24100,24100,24100,24100,0
|
|
20241104,163400,4627320300,24100,24100,24100,24100,0
|
|
20241104,163300,4627320300,24100,24100,24100,24100,0
|
|
20241104,163200,4627320300,24100,24100,24100,24100,0
|
|
20241104,163100,4627320300,24100,24100,24100,24100,0
|
|
20241104,163000,4627320300,24100,24100,24100,24100,0
|
|
20241104,162900,4627320300,24100,24100,24100,24100,0
|
|
20241104,162800,4627320300,24100,24100,24100,24100,0
|
|
20241104,162700,4627320300,24100,24100,24100,24100,0
|
|
20241104,162600,4627320300,24100,24100,24100,24100,0
|
|
20241104,162500,4627320300,24100,24100,24100,24100,0
|
|
20241104,162400,4627320300,24100,24100,24100,24100,0
|
|
20241104,162300,4627320300,24100,24100,24100,24100,0
|
|
20241104,162200,4627320300,24100,24100,24100,24100,0
|
|
20241104,162100,4627320300,24100,24100,24100,24100,0
|
|
20241104,162000,4627320300,24100,24100,24100,24100,0
|
|
20241104,161900,4627320300,24100,24100,24100,24100,0
|
|
20241104,161800,4627320300,24100,24100,24100,24100,0
|
|
20241104,161700,4627320300,24100,24100,24100,24100,0
|
|
20241104,161600,4627320300,24100,24100,24100,24100,0
|
|
20241104,161500,4627320300,24100,24100,24100,24100,0
|
|
20241104,161400,4627320300,24100,24100,24100,24100,0
|
|
20241104,161300,4627320300,24100,24100,24100,24100,0
|
|
20241104,161200,4627320300,24100,24100,24100,24100,0
|
|
20241104,161100,4627320300,24100,24100,24100,24100,0
|
|
20241104,161000,4627320300,24100,24100,24100,24100,4004
|
|
20241104,160900,4627320300,24100,24100,24100,24100,0
|
|
20241104,160800,4627320300,24100,24100,24100,24100,0
|
|
20241104,160700,4627320300,24100,24100,24100,24100,0
|
|
20241104,160600,4627320300,24100,24100,24100,24100,0
|
|
20241104,160500,4627320300,24100,24100,24100,24100,0
|
|
20241104,160400,4627320300,24100,24100,24100,24100,0
|
|
20241104,160300,4627320300,24100,24100,24100,24100,0
|
|
20241104,160200,4627320300,24100,24100,24100,24100,0
|
|
20241104,160100,4627320300,24100,24100,24100,24100,0
|
|
20241104,160000,4627320300,24100,24100,24100,24100,0
|
|
20241104,155900,4627320300,24100,24100,24100,24100,0
|
|
20241104,155800,4627320300,24100,24100,24100,24100,0
|
|
20241104,155700,4627320300,24100,24100,24100,24100,0
|
|
20241104,155600,4627320300,24100,24100,24100,24100,0
|
|
20241104,155500,4627320300,24100,24100,24100,24100,0
|
|
20241104,155400,4627320300,24100,24100,24100,24100,0
|
|
20241104,155300,4627320300,24100,24100,24100,24100,0
|
|
20241104,155200,4627320300,24100,24100,24100,24100,0
|
|
20241104,155100,4627320300,24100,24100,24100,24100,0
|
|
20241104,155000,4627320300,24100,24100,24100,24100,0
|
|
20241104,154900,4627320300,24100,24100,24100,24100,0
|
|
20241104,154800,4627320300,24100,24100,24100,24100,0
|
|
20241104,154700,4627320300,24100,24100,24100,24100,0
|
|
20241104,154600,4627320300,24100,24100,24100,24100,0
|
|
20241104,154500,4627320300,24100,24100,24100,24100,0
|
|
20241104,154400,4627320300,24100,24100,24100,24100,0
|
|
20241104,154300,4627320300,24100,24100,24100,24100,0
|
|
20241104,154200,4627320300,24100,24100,24100,24100,0
|
|
20241104,154100,4627320300,24100,24100,24100,24100,0
|
|
20241104,154000,4627320300,24100,24100,24100,24100,4004
|
|
20241104,153900,4627320300,24100,24100,24100,24100,0
|
|
20241104,153800,4627320300,24100,24100,24100,24100,0
|
|
20241104,153700,4627320300,24100,24100,24100,24100,0
|
|
20241104,153600,4627320300,24100,24100,24100,24100,0
|
|
20241104,153500,4627320300,24100,24100,24100,24100,0
|
|
20241104,153400,4627320300,24100,24100,24100,24100,0
|
|
20241104,153300,4627320300,24100,24100,24100,24100,0
|
|
20241104,153200,4627320300,24100,24100,24100,24100,0
|
|
20241104,153100,4627320300,24100,24100,24100,24100,0
|
|
20241104,153000,4627320300,24100,24100,24100,24100,4004
|
|
20241104,152900,4530823900,24100,24100,24100,24100,0
|
|
20241104,152800,4530823900,24100,24100,24100,24100,0
|
|
20241104,152700,4530823900,24100,24100,24100,24100,0
|
|
20241104,152600,4530823900,24100,24100,24100,24100,0
|
|
20241104,152500,4530823900,24100,24100,24100,24100,0
|
|
20241104,152400,4530823900,24100,24100,24100,24100,0
|
|
20241104,152300,4530823900,24100,24100,24100,24100,0
|
|
20241104,152200,4530823900,24100,24100,24100,24100,0
|
|
20241104,152100,4530823900,24100,24100,24100,24100,0
|
|
20241104,152000,4530823900,24100,24100,24100,24100,0
|
|
20241104,151900,4530823900,24100,24100,24100,24100,77
|
|
20241104,151800,4528968200,24050,24100,24100,24050,175
|
|
20241104,151700,4524755500,24050,24100,24100,24050,497
|
|
20241104,151600,4512795200,24100,24100,24100,24050,226
|
|
20241104,151500,4507350500,24100,24100,24100,24100,406
|
|
20241104,151400,4497565900,24050,24100,24100,24050,225
|
|
20241104,151300,4492150600,24100,24050,24100,24050,103
|
|
20241104,151200,4489670350,24100,24100,24100,24100,25
|
|
20241104,151100,4489067850,24100,24100,24100,24050,105
|
|
20241104,151000,4486539050,24100,24050,24100,24050,7
|
|
20241104,150900,4486370450,24100,24050,24100,24050,183
|
|
20241104,150800,4481967350,24050,24100,24100,24050,161
|
|
20241104,150700,4478091800,24100,24100,24100,24100,38
|
|
20241104,150600,4477176000,24100,24100,24100,24050,228
|
|
20241104,150500,4471690200,24100,24100,24100,24100,278
|
|
20241104,150400,4464990400,24100,24100,24100,24100,15
|
|
20241104,150300,4464628900,24100,24150,24150,24050,410
|
|
20241104,150200,4454752800,24150,24150,24150,24150,35
|
|
20241104,150100,4453907550,24150,24150,24150,24150,23
|
|
20241104,150000,4453352100,24100,24150,24150,24050,289
|
|
20241104,145900,4446388250,24100,24150,24150,24100,733
|
|
20241104,145800,4428722600,24150,24150,24150,24150,363
|
|
20241104,145700,4419956150,24100,24100,24150,24050,210
|
|
20241104,145600,4414898500,24150,24100,24150,24100,121
|
|
20241104,145500,4411982350,24100,24150,24150,24050,507
|
|
20241104,145400,4399769200,24150,24100,24150,24100,162
|
|
20241104,145300,4395864850,24100,24200,24200,24100,367
|
|
20241104,145200,4386998250,24200,24200,24200,24150,130
|
|
20241104,145100,4383856900,24200,24150,24200,24150,178
|
|
20241104,145000,4379556500,24200,24150,24200,24150,13
|
|
20241104,144900,4379242100,24200,24200,24200,24150,336
|
|
20241104,144800,4371120050,24200,24100,24200,24100,243
|
|
20241104,144700,4365256500,24150,24150,24150,24100,528
|
|
20241104,144600,4352507600,24150,24150,24200,24150,798
|
|
20241104,144500,4333220850,24150,24150,24200,24150,170
|
|
20241104,144400,4329115250,24150,24150,24200,24150,1124
|
|
20241104,144300,4301967150,24150,24150,24150,24150,13
|
|
20241104,144200,4301653200,24150,24200,24200,24150,1487
|
|
20241104,144100,4265735600,24200,24150,24200,24150,519
|
|
20241104,144000,4253200300,24100,24100,24150,24100,3
|
|
20241104,143900,4253127950,24100,24100,24100,24000,1341
|
|
20241104,143800,4220851300,24100,24100,24100,24100,20
|
|
20241104,143700,4220369300,24050,24050,24100,24050,32
|
|
20241104,143600,4219598200,24050,24000,24100,24000,402
|
|
20241104,143500,4209938900,24000,24050,24050,24000,165
|
|
20241104,143400,4205970800,24050,24050,24050,24050,96
|
|
20241104,143300,4203662000,24050,24000,24050,24000,181
|
|
20241104,143200,4199317950,24050,24050,24050,24050,55
|
|
20241104,143100,4197995200,24050,24050,24050,24050,71
|
|
20241104,143000,4196287650,24000,24050,24050,24000,216
|
|
20241104,142900,4191102200,24050,24000,24050,24000,27
|
|
20241104,142800,4190452950,24050,24050,24050,24000,125
|
|
20241104,142700,4187449350,24000,24000,24050,23950,181
|
|
20241104,142600,4183108850,24050,24050,24050,24050,3
|
|
20241104,142500,4183036700,24050,24100,24100,23950,1153
|
|
20241104,142400,4155298050,24150,24100,24150,24100,170
|
|
20241104,142300,4151200650,24100,24050,24100,24000,1325
|
|
20241104,142200,4119273450,24050,24050,24050,24000,74
|
|
20241104,142100,4117496250,24050,24000,24050,24000,198
|
|
20241104,142000,4112743300,24000,24000,24050,24000,491
|
|
20241104,141900,4100954750,24100,24050,24100,24000,285
|
|
20241104,141800,4094101200,24000,24050,24050,23950,195
|
|
20241104,141700,4089426900,24050,24000,24050,24000,47
|
|
20241104,141600,4088298350,24050,24000,24050,23950,385
|
|
20241104,141500,4079058400,24000,23950,24000,23900,739
|
|
20241104,141400,4061382550,23950,23950,24000,23950,60
|
|
20241104,141300,4059944950,24000,24000,24000,23950,59
|
|
20241104,141200,4058529700,24000,23950,24000,23900,481
|
|
20241104,141100,4047008000,24000,24000,24000,24000,82
|
|
20241104,141000,4045040000,23950,23950,24000,23900,826
|
|
20241104,140900,4025273000,24000,23950,24000,23950,180
|
|
20241104,140800,4020961050,24050,24000,24050,24000,34
|
|
20241104,140700,4020144050,23950,24000,24000,23950,49
|
|
20241104,140600,4018969450,23950,23950,24000,23900,231
|
|
20241104,140500,4013436450,24000,24000,24000,23950,409
|
|
20241104,140400,4003639900,24050,24000,24050,24000,32
|
|
20241104,140300,4002870850,24000,24050,24050,23950,212
|
|
20241104,140200,3997786450,24050,24000,24050,24000,18
|
|
20241104,140100,3997354300,24050,24000,24050,24000,64
|
|
20241104,140000,3995816650,24000,24000,24050,23950,779
|
|
20241104,135900,3977130650,24050,24050,24050,24000,51
|
|
20241104,135800,3975904850,24000,24050,24050,24000,52
|
|
20241104,135700,3974656400,24050,24050,24050,23950,420
|
|
20241104,135600,3964574500,24000,24000,24000,23950,47
|
|
20241104,135500,3963447250,24000,24050,24050,23950,761
|
|
20241104,135400,3945201550,24100,24050,24100,24000,187
|
|
20241104,135300,3940710250,24100,24050,24100,24000,127
|
|
20241104,135200,3937656150,24100,24100,24100,24050,40
|
|
20241104,135100,3936692300,24000,24000,24100,23950,733
|
|
20241104,135000,3919101650,23950,23900,23950,23800,1087
|
|
20241104,134900,3893130100,23900,23950,23950,23900,26
|
|
20241104,134800,3892508100,23950,23900,23950,23850,271
|
|
20241104,134700,3886043600,23950,23950,23950,23900,200
|
|
20241104,134600,3881261200,23950,23950,23950,23950,12
|
|
20241104,134500,3880973800,23900,23850,23900,23850,846
|
|
20241104,134400,3860790700,23900,23950,23950,23900,561
|
|
20241104,134300,3847381900,23950,23950,23950,23950,1
|
|
20241104,134200,3847357950,23900,23900,23950,23850,208
|
|
20241104,134100,3842392000,23950,23950,23950,23900,18
|
|
20241104,134000,3841961650,23950,23850,24000,23800,1321
|
|
20241104,133900,3810388500,23850,23900,23950,23850,904
|
|
20241104,133800,3788799200,23900,23950,23950,23900,448
|
|
20241104,133700,3778090000,23950,23850,23950,23850,187
|
|
20241104,133600,3773620900,23900,23950,23950,23850,175
|
|
20241104,133500,3769445000,23950,23950,23950,23850,437
|
|
20241104,133400,3758988450,24000,24000,24000,23950,48
|
|
20241104,133300,3757838750,24000,23950,24000,23900,195
|
|
20241104,133200,3753166800,23950,24000,24000,23950,26
|
|
20241104,133100,3752543550,23950,24000,24000,23900,314
|
|
20241104,133000,3745027050,24000,24050,24100,23900,810
|
|
20241104,132900,3725595450,24050,24050,24050,24050,180
|
|
20241104,132800,3721266450,24000,23900,24000,23900,799
|
|
20241104,132700,3702097300,23950,23900,23950,23900,204
|
|
20241104,132600,3697218750,23900,23950,24000,23900,258
|
|
20241104,132500,3691039000,23900,23950,23950,23850,1071
|
|
20241104,132400,3665461200,24000,23950,24000,23900,313
|
|
20241104,132300,3657973200,23900,23900,23950,23900,58
|
|
20241104,132200,3656586500,23950,23950,23950,23900,51
|
|
20241104,132100,3655366300,23950,23900,23950,23900,186
|
|
20241104,132000,3650919450,23900,23950,23950,23900,439
|
|
20241104,131900,3640427250,23950,23950,24000,23950,77
|
|
20241104,131800,3638582050,23950,23950,23950,23900,149
|
|
20241104,131700,3635013700,23950,24000,24000,23950,114
|
|
20241104,131600,3632280150,23950,24000,24000,23950,17
|
|
20241104,131500,3631872900,24000,23950,24050,23950,721
|
|
20241104,131400,3614603600,24000,24000,24000,24000,23
|
|
20241104,131300,3614051600,24000,24050,24050,23950,51
|
|
20241104,131200,3612826700,24050,24050,24050,24000,277
|
|
20241104,131100,3606176150,24050,24050,24050,24000,49
|
|
20241104,131000,3604999350,24050,24050,24100,23900,1101
|
|
20241104,130900,3578583900,24100,24100,24150,24050,891
|
|
20241104,130800,3557129650,24150,24150,24150,24150,129
|
|
20241104,130700,3554014300,24150,24150,24150,24100,298
|
|
20241104,130600,3546820000,24100,24150,24150,24050,313
|
|
20241104,130500,3539272850,24150,24100,24150,24050,666
|
|
20241104,130400,3523230850,24100,24100,24100,24050,507
|
|
20241104,130300,3511014900,24100,24050,24100,23950,614
|
|
20241104,130200,3496265650,24000,23900,24000,23900,1616
|
|
20241104,130100,3457553650,23850,23900,23900,23850,93
|
|
20241104,130000,3455333500,23900,23850,23900,23800,723
|
|
20241104,125900,3438110850,23900,23850,23900,23850,98
|
|
20241104,125800,3435770900,23900,23850,23900,23800,316
|
|
20241104,125700,3428233900,23800,23850,23850,23800,293
|
|
20241104,125600,3421254200,23850,23800,23850,23800,157
|
|
20241104,125500,3417512100,23800,23800,23850,23750,903
|
|
20241104,125400,3396058250,23800,23800,23850,23750,524
|
|
20241104,125300,3383594900,23800,23750,23800,23750,72
|
|
20241104,125200,3381881550,23750,23800,23800,23750,36
|
|
20241104,125100,3381025500,23800,23750,23800,23700,226
|
|
20241104,125000,3375664650,23750,23750,23800,23750,532
|
|
20241104,124900,3363028650,23800,23800,23800,23750,33
|
|
20241104,124800,3362243550,23800,23800,23800,23750,241
|
|
20241104,124700,3356512200,23850,23800,23850,23750,42
|
|
20241104,124600,3355512350,23800,23800,23800,23800,55
|
|
20241104,124500,3354203350,23750,23800,23850,23750,806
|
|
20241104,124400,3335045650,23850,23850,23850,23800,53
|
|
20241104,124300,3333782650,23800,23850,23850,23800,14
|
|
20241104,124200,3333449000,23850,23850,23850,23800,218
|
|
20241104,124100,3328260100,23850,23800,23850,23800,42
|
|
20241104,124000,3327259450,23850,23800,23850,23750,1979
|
|
20241104,123900,3280173850,23800,23850,23850,23800,691
|
|
20241104,123800,3263701950,23850,23850,23900,23800,133
|
|
20241104,123700,3260530900,23850,23700,23850,23700,621
|
|
20241104,123600,3245763350,23700,23700,23750,23650,162
|
|
20241104,123500,3241930200,23700,23650,23700,23650,408
|
|
20241104,123400,3232280400,23700,23700,23750,23700,48
|
|
20241104,123300,3231142300,23650,23700,23750,23650,377
|
|
20241104,123200,3222209350,23700,23700,23750,23700,71
|
|
20241104,123100,3220526200,23750,23700,23750,23650,34
|
|
20241104,123000,3219719550,23700,23750,23750,23700,735
|
|
20241104,122900,3202298750,23750,23700,23750,23700,182
|
|
20241104,122800,3197984150,23750,23750,23750,23750,44
|
|
20241104,122700,3196939150,23700,23750,23750,23650,243
|
|
20241104,122600,3191181750,23700,23700,23700,23650,671
|
|
20241104,122500,3175282300,23700,23650,23700,23600,2472
|
|
20241104,122400,3116874800,23650,23650,23650,23600,168
|
|
20241104,122300,3112909350,23650,23650,23650,23600,93
|
|
20241104,122200,3110713300,23650,23600,23650,23600,36
|
|
20241104,122100,3109862650,23650,23600,23650,23600,192
|
|
20241104,122000,3105329600,23650,23650,23700,23600,610
|
|
20241104,121900,3090921400,23650,23650,23700,23600,44
|
|
20241104,121800,3089880950,23650,23650,23700,23650,228
|
|
20241104,121700,3084486950,23700,23650,23700,23650,58
|
|
20241104,121600,3083114350,23700,23650,23700,23650,104
|
|
20241104,121500,3080654600,23650,23650,23700,23650,749
|
|
20241104,121400,3062939700,23700,23650,23700,23650,365
|
|
20241104,121300,3054294550,23650,23750,23750,23650,532
|
|
20241104,121200,3041709900,23700,23700,23750,23650,173
|
|
20241104,121100,3037610900,23700,23650,23750,23650,57
|
|
20241104,121000,3036258500,23650,23650,23700,23600,834
|
|
20241104,120900,3016567800,23650,23700,23700,23650,183
|
|
20241104,120800,3012238350,23700,23700,23700,23650,702
|
|
20241104,120700,2995634800,23650,23700,23700,23650,59
|
|
20241104,120600,2994239250,23700,23650,23700,23600,197
|
|
20241104,120500,2989581150,23650,23650,23700,23600,504
|
|
20241104,120400,2977667900,23700,23700,23700,23650,86
|
|
20241104,120300,2975631950,23650,23650,23700,23650,297
|
|
20241104,120200,2968607800,23700,23700,23750,23700,368
|
|
20241104,120100,2959885700,23700,23700,23700,23650,251
|
|
20241104,120000,2953947550,23700,23700,23700,23650,705
|
|
20241104,115900,2937268950,23750,23750,23750,23700,79
|
|
20241104,115800,2935395100,23700,23700,23700,23700,22
|
|
20241104,115700,2934873700,23700,23750,23750,23650,344
|
|
20241104,115600,2926728500,23700,23700,23750,23700,62
|
|
20241104,115500,2925257950,23700,23800,23800,23650,651
|
|
20241104,115400,2909843750,23800,23750,23850,23700,615
|
|
20241104,115300,2895234000,23750,23750,23750,23700,23
|
|
20241104,115200,2894688050,23750,23700,23750,23700,189
|
|
20241104,115100,2890207550,23650,23650,23650,23600,1030
|
|
20241104,115000,2865887300,23700,23650,23700,23600,1182
|
|
20241104,114900,2837934850,23650,23700,23700,23650,149
|
|
20241104,114800,2834410250,23650,23700,23700,23650,557
|
|
20241104,114700,2821220150,23700,23700,23750,23650,565
|
|
20241104,114600,2807829750,23650,23650,23700,23650,152
|
|
20241104,114500,2804229950,23650,23750,23750,23650,1074
|
|
20241104,114400,2778805350,23750,23700,23750,23700,146
|
|
20241104,114300,2775344100,23750,23700,23750,23700,613
|
|
20241104,114200,2760812100,23700,23700,23750,23700,187
|
|
20241104,114100,2756380150,23750,23700,23750,23700,323
|
|
20241104,114000,2748724200,23700,23700,23750,23700,883
|
|
20241104,113900,2727797050,23700,23700,23750,23700,183
|
|
20241104,113800,2723459350,23750,23700,23750,23700,45
|
|
20241104,113700,2722392650,23700,23750,23750,23700,51
|
|
20241104,113600,2721182150,23750,23750,23750,23700,173
|
|
20241104,113500,2717081200,23750,23750,23750,23700,417
|
|
20241104,113400,2707186100,23750,23800,23800,23750,423
|
|
20241104,113300,2697139200,23750,23800,23800,23750,183
|
|
20241104,113200,2692785200,23850,23850,23900,23800,49
|
|
20241104,113100,2691616850,23900,23850,23900,23850,11
|
|
20241104,113000,2691354400,23850,23800,23900,23800,742
|
|
20241104,112900,2673690200,23850,23800,23850,23800,97
|
|
20241104,112800,2671377750,23850,23850,23900,23850,126
|
|
20241104,112700,2668372200,23850,23950,23950,23850,225
|
|
20241104,112600,2663002750,23950,23850,23950,23850,157
|
|
20241104,112500,2659251000,23850,23850,23900,23800,735
|
|
20241104,112400,2641748450,23900,23900,23900,23850,236
|
|
20241104,112300,2636118700,23900,23900,23900,23850,38
|
|
20241104,112200,2635211550,23850,23850,23850,23850,56
|
|
20241104,112100,2633875950,23900,23850,23900,23800,243
|
|
20241104,112000,2628086500,23900,23850,23900,23800,395
|
|
20241104,111900,2618683850,23850,23800,23900,23800,87
|
|
20241104,111800,2616610650,23850,23850,23850,23800,279
|
|
20241104,111700,2609966800,23850,23750,23850,23750,183
|
|
20241104,111600,2605617400,23800,23750,23800,23750,53
|
|
20241104,111500,2604358200,23800,23750,23800,23700,769
|
|
20241104,111400,2586110650,23750,23800,23800,23750,31
|
|
20241104,111300,2585373900,23800,23750,23800,23750,49
|
|
20241104,111200,2584210100,23750,23800,23800,23750,282
|
|
20241104,111100,2577512100,23800,23750,23800,23750,65
|
|
20241104,111000,2575968250,23750,23800,23850,23750,1327
|
|
20241104,110900,2544410150,23850,23800,23850,23800,167
|
|
20241104,110800,2540435100,23800,23850,23850,23800,25
|
|
20241104,110700,2539839900,23850,23750,23850,23750,32
|
|
20241104,110600,2539078450,23800,23750,23800,23750,152
|
|
20241104,110500,2535468350,23750,23800,23850,23750,490
|
|
20241104,110400,2523827000,23800,23800,23850,23800,75
|
|
20241104,110300,2522041850,23800,23800,23850,23800,165
|
|
20241104,110200,2518114300,23850,23850,23850,23800,66
|
|
20241104,110100,2516542850,23800,23800,23850,23750,143
|
|
20241104,110000,2513140150,23800,23800,23850,23750,742
|
|
20241104,105900,2495484750,23850,23800,23850,23800,25
|
|
20241104,105800,2494889600,23850,23800,23850,23800,26
|
|
20241104,105700,2494270250,23900,23850,23900,23750,335
|
|
20241104,105600,2486288450,23800,23800,23800,23800,32
|
|
20241104,105500,2485526850,23800,23800,23800,23750,732
|
|
20241104,105400,2468120400,23800,23800,23800,23800,527
|
|
20241104,105300,2455577800,23850,23800,23850,23800,37
|
|
20241104,105200,2454696500,23800,23850,23850,23800,116
|
|
20241104,105100,2451932450,23850,23800,23850,23800,457
|
|
20241104,105000,2441040600,23800,23850,23900,23800,592
|
|
20241104,104900,2426922350,23850,23850,23900,23850,80
|
|
20241104,104800,2425013750,23850,23850,23900,23800,157
|
|
20241104,104700,2421274700,23850,23850,23900,23800,103
|
|
20241104,104600,2418818350,23800,23850,23850,23800,544
|
|
20241104,104500,2405870050,23850,23850,23850,23800,1201
|
|
20241104,104400,2377236400,23850,23850,23900,23850,280
|
|
20241104,104300,2370557900,23800,23800,23800,23800,29
|
|
20241104,104200,2369867700,23850,23800,23850,23800,236
|
|
20241104,104100,2364250750,23800,23850,23850,23800,726
|
|
20241104,104000,2346960950,23850,23850,23850,23800,762
|
|
20241104,103900,2328803600,23850,23900,23900,23850,568
|
|
20241104,103800,2315256750,23900,23900,23900,23850,17
|
|
20241104,103700,2314850750,23900,23900,23900,23850,476
|
|
20241104,103600,2303475400,23900,23900,23900,23850,728
|
|
20241104,103500,2286084800,23850,23900,23900,23800,587
|
|
20241104,103400,2272101700,23850,23800,23900,23800,11824
|
|
20241104,103300,1990675850,23750,24000,24000,23750,8891
|
|
20241104,103200,1778353650,24000,24000,24100,24000,673
|
|
20241104,103100,1762187250,24000,24050,24050,24000,211
|
|
20241104,103000,1757113750,24000,24050,24050,24000,2354
|
|
20241104,102900,1700527100,24100,24050,24100,24050,22
|
|
20241104,102800,1699997200,24050,24000,24050,24000,27
|
|
20241104,102700,1699348150,24000,24000,24000,23950,854
|
|
20241104,102600,1678866450,24050,24050,24050,24050,2
|
|
20241104,102500,1678818350,24000,24050,24100,24000,372
|
|
20241104,102400,1669864800,24050,24050,24050,23950,372
|
|
20241104,102300,1660932450,24050,23950,24050,23950,1083
|
|
20241104,102200,1634940950,23950,23950,23950,23950,21
|
|
20241104,102100,1634438000,24000,23950,24000,23950,198
|
|
20241104,102000,1629695800,23950,23950,23950,23950,1218
|
|
20241104,101900,1600524700,24000,24000,24000,23950,122
|
|
20241104,101800,1597597050,23950,24000,24000,23900,183
|
|
20241104,101700,1593218000,24000,23950,24000,23950,61
|
|
20241104,101600,1591755950,23950,24000,24000,23900,388
|
|
20241104,101500,1582465700,24000,23900,24000,23900,376
|
|
20241104,101400,1573463100,23950,23850,23950,23800,1127
|
|
20241104,101300,1546515850,23850,23950,23950,23850,154
|
|
20241104,101200,1542840900,23900,23900,23950,23850,321
|
|
20241104,101100,1535170800,23950,23900,23950,23900,26
|
|
20241104,101000,1534548850,23950,23950,24000,23950,267
|
|
20241104,100900,1528153600,23950,23950,24000,23950,985
|
|
20241104,100800,1504523350,24000,23950,24000,23950,55
|
|
20241104,100700,1503205400,23950,24000,24000,23950,337
|
|
20241104,100600,1495118200,23950,23900,23950,23900,967
|
|
20241104,100500,1471968250,23900,23950,23950,23900,453
|
|
20241104,100400,1461139550,23950,23850,23950,23850,970
|
|
20241104,100300,1437978900,23800,23800,23800,23750,215
|
|
20241104,100200,1432869450,23800,23850,23850,23800,83
|
|
20241104,100100,1430891050,23850,23750,23850,23750,504
|
|
20241104,100000,1418897250,23750,23700,23750,23700,574
|
|
20241104,095900,1405273500,23700,23750,23750,23700,26
|
|
20241104,095800,1404656750,23750,23750,23750,23750,165
|
|
20241104,095700,1400738000,23800,23800,23850,23750,1069
|
|
20241104,095600,1375316000,23850,23850,23850,23850,672
|
|
20241104,095500,1359288800,23850,23800,23900,23800,204
|
|
20241104,095400,1354419250,23850,23850,23850,23800,347
|
|
20241104,095300,1346151550,23900,23900,23900,23850,25
|
|
20241104,095200,1345554800,23900,23850,23900,23850,499
|
|
20241104,095100,1333629500,23900,23850,23900,23800,165
|
|
20241104,095000,1329701500,23850,23800,23900,23750,1279
|
|
20241104,094900,1299300850,23900,23850,23900,23800,232
|
|
20241104,094800,1293768800,23900,23800,23900,23800,533
|
|
20241104,094700,1281054600,23850,23800,23850,23800,125
|
|
20241104,094600,1278075100,23800,23750,23800,23750,140
|
|
20241104,094500,1274743850,23750,23800,23850,23750,374
|
|
20241104,094400,1265842150,23850,23750,23850,23700,2985
|
|
20241104,094300,1194874700,23750,23700,23850,23650,2558
|
|
20241104,094200,1134151900,23650,23700,23750,23450,10332
|
|
20241104,094100,890456500,23750,23750,23750,23700,925
|
|
20241104,094000,868503100,23750,23850,23850,23700,1554
|
|
20241104,093900,831595500,23850,23900,23900,23850,305
|
|
20241104,093800,824321050,23900,23900,23900,23850,73
|
|
20241104,093700,822577450,23900,23950,23950,23850,1389
|
|
20241104,093600,789371050,23950,23950,24000,23950,164
|
|
20241104,093500,785443000,24000,23950,24000,23950,66
|
|
20241104,093400,783859250,23950,23950,24350,23950,3558
|
|
20241104,093300,698347550,23950,23950,23950,23900,336
|
|
20241104,093200,690307750,23950,23950,23950,23900,28
|
|
20241104,093100,689637900,23950,23800,23950,23800,345
|
|
20241104,093000,681402200,23800,23900,23900,23800,423
|
|
20241104,092900,671328700,23950,24000,24000,23900,541
|
|
20241104,092800,658381800,23950,23950,24000,23950,25
|
|
20241104,092700,657782900,23950,23900,23950,23800,1747
|
|
20241104,092600,616131150,23900,23850,23900,23850,20
|
|
20241104,092500,615654000,23850,23800,23850,23800,1938
|
|
20241104,092400,569517100,23800,23850,23850,23800,782
|
|
20241104,092300,550905100,23800,23850,23850,23800,447
|
|
20241104,092200,540249450,23850,23900,23900,23850,470
|
|
20241104,092100,529039600,23900,23800,23950,23800,175
|
|
20241104,092000,524872800,23800,24050,24050,23800,4970
|
|
20241104,091900,405838650,24050,24150,24150,24050,888
|
|
20241104,091800,384427450,24100,24150,24150,24100,160
|
|
20241104,091700,380568700,24150,24250,24250,24150,143
|
|
20241104,091600,377106150,24200,24100,24200,24100,793
|
|
20241104,091500,357927650,24100,24300,24300,24050,3841
|
|
20241104,091400,265153450,24300,24250,24300,24250,508
|
|
20241104,091300,252809300,24250,24250,24250,24250,123
|
|
20241104,091200,249826550,24250,24250,24300,24200,166
|
|
20241104,091100,245802600,24250,24250,24250,24250,1
|
|
20241104,091000,245778350,24200,24450,24450,24150,1949
|
|
20241104,090900,198446350,24550,24500,24550,24400,1775
|
|
20241104,090800,155043650,24500,24500,24600,24500,376
|
|
20241104,090700,145822050,24550,24400,24550,24400,289
|
|
20241104,090600,138766750,24200,24250,24250,24200,165
|
|
20241104,090500,134772100,24250,24450,24500,24200,1286
|
|
20241104,090400,103456550,24450,24500,24500,24450,394
|
|
20241104,090300,93804200,24500,24700,24700,24500,501
|
|
20241104,090200,81480700,24800,24650,24800,24650,399
|
|
20241104,090100,71596150,24550,24500,24550,24350,1184
|
|
20241104,090000,42626000,24500,24150,24500,24150,1712
|