583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241106,184000,9516842000,25650,25650,25650,25650,2564
|
|
20241106,183900,9516842000,25650,25650,25650,25650,0
|
|
20241106,183800,9516842000,25650,25650,25650,25650,0
|
|
20241106,183700,9516842000,25650,25650,25650,25650,0
|
|
20241106,183600,9516842000,25650,25650,25650,25650,0
|
|
20241106,183500,9516842000,25650,25650,25650,25650,0
|
|
20241106,183400,9516842000,25650,25650,25650,25650,0
|
|
20241106,183300,9516842000,25650,25650,25650,25650,0
|
|
20241106,183200,9516842000,25650,25650,25650,25650,0
|
|
20241106,183100,9516842000,25650,25650,25650,25650,0
|
|
20241106,183000,9516842000,25650,25650,25650,25650,0
|
|
20241106,182900,9516842000,25650,25650,25650,25650,0
|
|
20241106,182800,9516842000,25650,25650,25650,25650,0
|
|
20241106,182700,9516842000,25650,25650,25650,25650,0
|
|
20241106,182600,9516842000,25650,25650,25650,25650,0
|
|
20241106,182500,9516842000,25650,25650,25650,25650,0
|
|
20241106,182400,9516842000,25650,25650,25650,25650,0
|
|
20241106,182300,9516842000,25650,25650,25650,25650,0
|
|
20241106,182200,9516842000,25650,25650,25650,25650,0
|
|
20241106,182100,9516842000,25650,25650,25650,25650,0
|
|
20241106,182000,9516842000,25650,25650,25650,25650,0
|
|
20241106,181900,9516842000,25650,25650,25650,25650,0
|
|
20241106,181800,9516842000,25650,25650,25650,25650,0
|
|
20241106,181700,9516842000,25650,25650,25650,25650,0
|
|
20241106,181600,9516842000,25650,25650,25650,25650,0
|
|
20241106,181500,9516842000,25650,25650,25650,25650,0
|
|
20241106,181400,9516842000,25650,25650,25650,25650,0
|
|
20241106,181300,9516842000,25650,25650,25650,25650,0
|
|
20241106,181200,9516842000,25650,25650,25650,25650,0
|
|
20241106,181100,9516842000,25650,25650,25650,25650,0
|
|
20241106,181000,9516842000,25650,25650,25650,25650,2564
|
|
20241106,180900,9516842000,25650,25650,25650,25650,0
|
|
20241106,180800,9516842000,25650,25650,25650,25650,0
|
|
20241106,180700,9516842000,25650,25650,25650,25650,0
|
|
20241106,180600,9516842000,25650,25650,25650,25650,0
|
|
20241106,180500,9516842000,25650,25650,25650,25650,0
|
|
20241106,180400,9516842000,25650,25650,25650,25650,0
|
|
20241106,180300,9516842000,25650,25650,25650,25650,0
|
|
20241106,180200,9516842000,25650,25650,25650,25650,0
|
|
20241106,180100,9516842000,25650,25650,25650,25650,0
|
|
20241106,180000,9516842000,25650,25650,25650,25650,0
|
|
20241106,175900,9516842000,25650,25650,25650,25650,0
|
|
20241106,175800,9516842000,25650,25650,25650,25650,0
|
|
20241106,175700,9516842000,25650,25650,25650,25650,0
|
|
20241106,175600,9516842000,25650,25650,25650,25650,0
|
|
20241106,175500,9516842000,25650,25650,25650,25650,0
|
|
20241106,175400,9516842000,25650,25650,25650,25650,0
|
|
20241106,175300,9516842000,25650,25650,25650,25650,0
|
|
20241106,175200,9516842000,25650,25650,25650,25650,0
|
|
20241106,175100,9516842000,25650,25650,25650,25650,0
|
|
20241106,175000,9516842000,25650,25650,25650,25650,0
|
|
20241106,174900,9516842000,25650,25650,25650,25650,0
|
|
20241106,174800,9516842000,25650,25650,25650,25650,0
|
|
20241106,174700,9516842000,25650,25650,25650,25650,0
|
|
20241106,174600,9516842000,25650,25650,25650,25650,0
|
|
20241106,174500,9516842000,25650,25650,25650,25650,0
|
|
20241106,174400,9516842000,25650,25650,25650,25650,0
|
|
20241106,174300,9516842000,25650,25650,25650,25650,0
|
|
20241106,174200,9516842000,25650,25650,25650,25650,0
|
|
20241106,174100,9516842000,25650,25650,25650,25650,0
|
|
20241106,174000,9516842000,25650,25650,25650,25650,2564
|
|
20241106,173900,9516842000,25650,25650,25650,25650,0
|
|
20241106,173800,9516842000,25650,25650,25650,25650,0
|
|
20241106,173700,9516842000,25650,25650,25650,25650,0
|
|
20241106,173600,9516842000,25650,25650,25650,25650,0
|
|
20241106,173500,9516842000,25650,25650,25650,25650,0
|
|
20241106,173400,9516842000,25650,25650,25650,25650,0
|
|
20241106,173300,9516842000,25650,25650,25650,25650,0
|
|
20241106,173200,9516842000,25650,25650,25650,25650,0
|
|
20241106,173100,9516842000,25650,25650,25650,25650,0
|
|
20241106,173000,9516842000,25650,25650,25650,25650,0
|
|
20241106,172900,9516842000,25650,25650,25650,25650,0
|
|
20241106,172800,9516842000,25650,25650,25650,25650,0
|
|
20241106,172700,9516842000,25650,25650,25650,25650,0
|
|
20241106,172600,9516842000,25650,25650,25650,25650,0
|
|
20241106,172500,9516842000,25650,25650,25650,25650,0
|
|
20241106,172400,9516842000,25650,25650,25650,25650,0
|
|
20241106,172300,9516842000,25650,25650,25650,25650,0
|
|
20241106,172200,9516842000,25650,25650,25650,25650,0
|
|
20241106,172100,9516842000,25650,25650,25650,25650,0
|
|
20241106,172000,9516842000,25650,25650,25650,25650,0
|
|
20241106,171900,9516842000,25650,25650,25650,25650,0
|
|
20241106,171800,9516842000,25650,25650,25650,25650,0
|
|
20241106,171700,9516842000,25650,25650,25650,25650,0
|
|
20241106,171600,9516842000,25650,25650,25650,25650,0
|
|
20241106,171500,9516842000,25650,25650,25650,25650,0
|
|
20241106,171400,9516842000,25650,25650,25650,25650,0
|
|
20241106,171300,9516842000,25650,25650,25650,25650,0
|
|
20241106,171200,9516842000,25650,25650,25650,25650,0
|
|
20241106,171100,9516842000,25650,25650,25650,25650,0
|
|
20241106,171000,9516842000,25650,25650,25650,25650,2564
|
|
20241106,170900,9516842000,25650,25650,25650,25650,0
|
|
20241106,170800,9516842000,25650,25650,25650,25650,0
|
|
20241106,170700,9516842000,25650,25650,25650,25650,0
|
|
20241106,170600,9516842000,25650,25650,25650,25650,0
|
|
20241106,170500,9516842000,25650,25650,25650,25650,0
|
|
20241106,170400,9516842000,25650,25650,25650,25650,0
|
|
20241106,170300,9516842000,25650,25650,25650,25650,0
|
|
20241106,170200,9516842000,25650,25650,25650,25650,0
|
|
20241106,170100,9516842000,25650,25650,25650,25650,0
|
|
20241106,170000,9516842000,25650,25650,25650,25650,0
|
|
20241106,165900,9516842000,25650,25650,25650,25650,0
|
|
20241106,165800,9516842000,25650,25650,25650,25650,0
|
|
20241106,165700,9516842000,25650,25650,25650,25650,0
|
|
20241106,165600,9516842000,25650,25650,25650,25650,0
|
|
20241106,165500,9516842000,25650,25650,25650,25650,0
|
|
20241106,165400,9516842000,25650,25650,25650,25650,0
|
|
20241106,165300,9516842000,25650,25650,25650,25650,0
|
|
20241106,165200,9516842000,25650,25650,25650,25650,0
|
|
20241106,165100,9516842000,25650,25650,25650,25650,0
|
|
20241106,165000,9516842000,25650,25650,25650,25650,0
|
|
20241106,164900,9516842000,25650,25650,25650,25650,0
|
|
20241106,164800,9516842000,25650,25650,25650,25650,0
|
|
20241106,164700,9516842000,25650,25650,25650,25650,0
|
|
20241106,164600,9516842000,25650,25650,25650,25650,0
|
|
20241106,164500,9516842000,25650,25650,25650,25650,0
|
|
20241106,164400,9516842000,25650,25650,25650,25650,0
|
|
20241106,164300,9516842000,25650,25650,25650,25650,0
|
|
20241106,164200,9516842000,25650,25650,25650,25650,0
|
|
20241106,164100,9516842000,25650,25650,25650,25650,0
|
|
20241106,164000,9516842000,25650,25650,25650,25650,2564
|
|
20241106,163900,9516842000,25650,25650,25650,25650,0
|
|
20241106,163800,9516842000,25650,25650,25650,25650,0
|
|
20241106,163700,9516842000,25650,25650,25650,25650,0
|
|
20241106,163600,9516842000,25650,25650,25650,25650,0
|
|
20241106,163500,9516842000,25650,25650,25650,25650,0
|
|
20241106,163400,9516842000,25650,25650,25650,25650,0
|
|
20241106,163300,9516842000,25650,25650,25650,25650,0
|
|
20241106,163200,9516842000,25650,25650,25650,25650,0
|
|
20241106,163100,9516842000,25650,25650,25650,25650,0
|
|
20241106,163000,9516842000,25650,25650,25650,25650,0
|
|
20241106,162900,9516842000,25650,25650,25650,25650,0
|
|
20241106,162800,9516842000,25650,25650,25650,25650,0
|
|
20241106,162700,9516842000,25650,25650,25650,25650,0
|
|
20241106,162600,9516842000,25650,25650,25650,25650,0
|
|
20241106,162500,9516842000,25650,25650,25650,25650,0
|
|
20241106,162400,9516842000,25650,25650,25650,25650,0
|
|
20241106,162300,9516842000,25650,25650,25650,25650,0
|
|
20241106,162200,9516842000,25650,25650,25650,25650,0
|
|
20241106,162100,9516842000,25650,25650,25650,25650,0
|
|
20241106,162000,9516842000,25650,25650,25650,25650,0
|
|
20241106,161900,9516842000,25650,25650,25650,25650,0
|
|
20241106,161800,9516842000,25650,25650,25650,25650,0
|
|
20241106,161700,9516842000,25650,25650,25650,25650,0
|
|
20241106,161600,9516842000,25650,25650,25650,25650,0
|
|
20241106,161500,9516842000,25650,25650,25650,25650,0
|
|
20241106,161400,9516842000,25650,25650,25650,25650,0
|
|
20241106,161300,9516842000,25650,25650,25650,25650,0
|
|
20241106,161200,9516842000,25650,25650,25650,25650,0
|
|
20241106,161100,9516842000,25650,25650,25650,25650,0
|
|
20241106,161000,9516842000,25650,25650,25650,25650,2564
|
|
20241106,160900,9516842000,25650,25650,25650,25650,0
|
|
20241106,160800,9516842000,25650,25650,25650,25650,0
|
|
20241106,160700,9516842000,25650,25650,25650,25650,0
|
|
20241106,160600,9516842000,25650,25650,25650,25650,0
|
|
20241106,160500,9516842000,25650,25650,25650,25650,0
|
|
20241106,160400,9516842000,25650,25650,25650,25650,0
|
|
20241106,160300,9516842000,25650,25650,25650,25650,0
|
|
20241106,160200,9516842000,25650,25650,25650,25650,0
|
|
20241106,160100,9516842000,25650,25650,25650,25650,0
|
|
20241106,160000,9516842000,25650,25650,25650,25650,0
|
|
20241106,155900,9516842000,25650,25650,25650,25650,0
|
|
20241106,155800,9516842000,25650,25650,25650,25650,0
|
|
20241106,155700,9516842000,25650,25650,25650,25650,0
|
|
20241106,155600,9516842000,25650,25650,25650,25650,0
|
|
20241106,155500,9516842000,25650,25650,25650,25650,0
|
|
20241106,155400,9516842000,25650,25650,25650,25650,0
|
|
20241106,155300,9516842000,25650,25650,25650,25650,0
|
|
20241106,155200,9516842000,25650,25650,25650,25650,0
|
|
20241106,155100,9516842000,25650,25650,25650,25650,0
|
|
20241106,155000,9516842000,25650,25650,25650,25650,0
|
|
20241106,154900,9516842000,25650,25650,25650,25650,0
|
|
20241106,154800,9516842000,25650,25650,25650,25650,0
|
|
20241106,154700,9516842000,25650,25650,25650,25650,0
|
|
20241106,154600,9516842000,25650,25650,25650,25650,0
|
|
20241106,154500,9516842000,25650,25650,25650,25650,0
|
|
20241106,154400,9516842000,25650,25650,25650,25650,0
|
|
20241106,154300,9516842000,25650,25650,25650,25650,0
|
|
20241106,154200,9516842000,25650,25650,25650,25650,0
|
|
20241106,154100,9516842000,25650,25650,25650,25650,0
|
|
20241106,154000,9516842000,25650,25650,25650,25650,2564
|
|
20241106,153900,9516842000,25650,25650,25650,25650,0
|
|
20241106,153800,9516842000,25650,25650,25650,25650,0
|
|
20241106,153700,9516842000,25650,25650,25650,25650,0
|
|
20241106,153600,9516842000,25650,25650,25650,25650,0
|
|
20241106,153500,9516842000,25650,25650,25650,25650,0
|
|
20241106,153400,9516842000,25650,25650,25650,25650,0
|
|
20241106,153300,9516842000,25650,25650,25650,25650,0
|
|
20241106,153200,9516842000,25650,25650,25650,25650,0
|
|
20241106,153100,9516842000,25650,25650,25650,25650,0
|
|
20241106,153000,9516842000,25650,25650,25650,25650,2564
|
|
20241106,152900,9451075400,25650,25650,25650,25650,0
|
|
20241106,152800,9451075400,25650,25650,25650,25650,0
|
|
20241106,152700,9451075400,25650,25650,25650,25650,0
|
|
20241106,152600,9451075400,25650,25650,25650,25650,0
|
|
20241106,152500,9451075400,25650,25650,25650,25650,0
|
|
20241106,152400,9451075400,25650,25650,25650,25650,0
|
|
20241106,152300,9451075400,25650,25650,25650,25650,0
|
|
20241106,152200,9451075400,25650,25650,25650,25650,0
|
|
20241106,152100,9451075400,25650,25650,25650,25650,0
|
|
20241106,152000,9451075400,25650,25650,25650,25650,0
|
|
20241106,151900,9451075400,25650,25700,25800,25650,1151
|
|
20241106,151800,9421467450,25700,25700,25750,25650,1156
|
|
20241106,151700,9391771100,25700,25650,25700,25600,1039
|
|
20241106,151600,9365120200,25650,25650,25650,25600,263
|
|
20241106,151500,9358375550,25650,25550,25650,25550,905
|
|
20241106,151400,9335205050,25600,25550,25600,25550,314
|
|
20241106,151300,9327171350,25550,25550,25550,25450,225
|
|
20241106,151200,9321423000,25450,25500,25600,25450,410
|
|
20241106,151100,9310956450,25450,25550,25550,25400,171
|
|
20241106,151000,9306588450,25500,25500,25550,25400,504
|
|
20241106,150900,9293734950,25500,25350,25500,25350,1233
|
|
20241106,150800,9262302350,25350,25400,25450,25300,564
|
|
20241106,150700,9247993650,25300,25300,25400,25300,1293
|
|
20241106,150600,9215245600,25250,25300,25400,25250,710
|
|
20241106,150500,9197288450,25300,25300,25400,25250,892
|
|
20241106,150400,9174737600,25300,25500,25500,25300,1487
|
|
20241106,150300,9137078900,25300,25400,25500,25300,647
|
|
20241106,150200,9120667450,25400,25400,25550,25350,491
|
|
20241106,150100,9108180400,25400,25500,25550,25400,908
|
|
20241106,150000,9085064100,25450,25400,25450,25400,875
|
|
20241106,145900,9062821150,25350,25400,25450,25350,909
|
|
20241106,145800,9039744500,25400,25350,25400,25350,760
|
|
20241106,145700,9020472050,25350,25450,25450,25300,751
|
|
20241106,145600,9001435450,25400,25400,25400,25350,978
|
|
20241106,145500,8976612500,25400,25450,25500,25350,778
|
|
20241106,145400,8956837100,25400,25500,25500,25400,471
|
|
20241106,145300,8944845850,25500,25450,25550,25450,1086
|
|
20241106,145200,8917160200,25500,25400,25500,25400,452
|
|
20241106,145100,8905670950,25450,25400,25500,25400,300
|
|
20241106,145000,8898029200,25400,25450,25500,25400,864
|
|
20241106,144900,8876056450,25450,25500,25500,25450,1662
|
|
20241106,144800,8833736300,25450,25450,25450,25400,777
|
|
20241106,144700,8813973950,25450,25450,25450,25400,549
|
|
20241106,144600,8800020950,25450,25450,25450,25400,393
|
|
20241106,144500,8790034000,25450,25400,25450,25400,441
|
|
20241106,144400,8778825600,25450,25500,25500,25400,874
|
|
20241106,144300,8756581850,25500,25450,25500,25450,640
|
|
20241106,144200,8740285750,25400,25450,25500,25400,651
|
|
20241106,144100,8723716250,25450,25500,25500,25450,794
|
|
20241106,144000,8703492950,25550,25500,25600,25450,709
|
|
20241106,143900,8685392100,25550,25500,25600,25500,713
|
|
20241106,143800,8667184800,25500,25600,25600,25500,1141
|
|
20241106,143700,8638046500,25600,25550,25650,25550,186
|
|
20241106,143600,8633288000,25550,25650,25650,25500,1370
|
|
20241106,143500,8598278900,25650,25650,25700,25600,1081
|
|
20241106,143400,8570570950,25650,25650,25700,25600,547
|
|
20241106,143300,8556556400,25650,25700,25700,25600,925
|
|
20241106,143200,8532839050,25700,25650,25700,25600,844
|
|
20241106,143100,8511189050,25700,25650,25750,25600,1713
|
|
20241106,143000,8467197750,25650,25750,25750,25650,386
|
|
20241106,142900,8457273200,25700,25750,25750,25700,237
|
|
20241106,142800,8451174850,25750,25800,25800,25700,353
|
|
20241106,142700,8442084300,25800,25800,25800,25750,227
|
|
20241106,142600,8436231200,25800,25800,25800,25750,269
|
|
20241106,142500,8429294300,25750,25750,25800,25750,235
|
|
20241106,142400,8423236150,25750,25750,25750,25700,231
|
|
20241106,142300,8417291150,25750,25750,25750,25700,205
|
|
20241106,142200,8412017050,25750,25650,25750,25650,761
|
|
20241106,142100,8392461150,25650,25700,25700,25650,236
|
|
20241106,142000,8386396200,25700,25750,25750,25700,252
|
|
20241106,141900,8379913050,25700,25750,25750,25650,196
|
|
20241106,141800,8374876350,25700,25700,25750,25650,313
|
|
20241106,141700,8366837750,25700,25750,25850,25550,6003
|
|
20241106,141600,8213059850,25700,25750,25750,25650,628
|
|
20241106,141500,8196911350,25700,25650,25750,25650,448
|
|
20241106,141400,8185404450,25650,25700,25750,25600,626
|
|
20241106,141300,8169343650,25650,25700,25800,25650,583
|
|
20241106,141200,8154343150,25800,25750,25800,25700,295
|
|
20241106,141100,8146738200,25800,25800,25850,25800,193
|
|
20241106,141000,8141757100,25750,25800,25850,25750,59
|
|
20241106,140900,8140234950,25800,25850,25900,25800,329
|
|
20241106,140800,8131736250,25850,25800,25950,25800,534
|
|
20241106,140700,8117930450,25800,25850,25850,25800,133
|
|
20241106,140600,8114495750,25850,25900,25900,25800,821
|
|
20241106,140500,8093241400,25800,25650,25850,25650,409
|
|
20241106,140400,8082717350,25750,25700,25750,25650,423
|
|
20241106,140300,8071829250,25750,25750,25750,25700,303
|
|
20241106,140200,8064035300,25750,25750,25750,25700,145
|
|
20241106,140100,8060305350,25750,25700,25800,25650,218
|
|
20241106,140000,8054707050,25650,25700,25750,25650,177
|
|
20241106,135900,8050156850,25750,25700,25750,25650,624
|
|
20241106,135800,8034135450,25800,25650,25800,25650,694
|
|
20241106,135700,8016280550,25650,25850,25900,25650,7829
|
|
20241106,135600,7815223250,25950,25850,25950,25700,7566
|
|
20241106,135500,7620182100,25850,26050,26050,25850,1556
|
|
20241106,135400,7579810100,26050,26250,26250,25950,962
|
|
20241106,135300,7554758600,26150,26250,26300,26150,1799
|
|
20241106,135200,7507533850,26250,26150,26300,26150,2393
|
|
20241106,135100,7444787200,26150,26150,26200,26100,1720
|
|
20241106,135000,7399852150,26200,25950,26200,25900,3512
|
|
20241106,134900,7308295600,25900,25900,25950,25850,1655
|
|
20241106,134800,7265437150,25850,25800,25850,25750,718
|
|
20241106,134700,7246900100,25750,25750,25800,25750,258
|
|
20241106,134600,7240250300,25750,25750,25800,25750,156
|
|
20241106,134500,7236233100,25750,25750,25750,25700,272
|
|
20241106,134400,7229229700,25700,25650,25700,25650,234
|
|
20241106,134300,7223216450,25600,25650,25700,25600,1201
|
|
20241106,134200,7192414100,25600,25650,25650,25600,164
|
|
20241106,134100,7188210350,25600,25700,25750,25600,317
|
|
20241106,134000,7180078150,25700,25700,25750,25650,214
|
|
20241106,133900,7174577200,25750,25700,25750,25650,132
|
|
20241106,133800,7171184400,25750,25700,25750,25650,252
|
|
20241106,133700,7164700600,25700,25700,25750,25650,465
|
|
20241106,133600,7152740850,25750,25700,25750,25650,122
|
|
20241106,133500,7149604500,25750,25650,25750,25650,126
|
|
20241106,133400,7146363200,25650,25600,25700,25550,869
|
|
20241106,133300,7124095650,25550,25600,25600,25550,156
|
|
20241106,133200,7120103950,25600,25600,25600,25550,316
|
|
20241106,133100,7112026900,25600,25550,25600,25500,335
|
|
20241106,133000,7103473650,25600,25600,25600,25550,121
|
|
20241106,132900,7100378800,25550,25550,25600,25550,217
|
|
20241106,132800,7094828600,25600,25550,25600,25550,181
|
|
20241106,132700,7090198750,25550,25550,25550,25550,155
|
|
20241106,132600,7086238500,25550,25550,25600,25550,123
|
|
20241106,132500,7083093600,25600,25500,25600,25500,373
|
|
20241106,132400,7073562900,25550,25550,25550,25500,178
|
|
20241106,132300,7069015250,25550,25550,25600,25550,213
|
|
20241106,132200,7063570650,25550,25600,25600,25550,118
|
|
20241106,132100,7060553150,25550,25550,25550,25550,91
|
|
20241106,132000,7058228100,25550,25600,25650,25550,198
|
|
20241106,131900,7053161100,25600,25600,25650,25600,97
|
|
20241106,131800,7050676400,25650,25700,25700,25600,151
|
|
20241106,131700,7046801000,25700,25650,25700,25600,345
|
|
20241106,131600,7037952400,25650,25600,25650,25600,287
|
|
20241106,131500,7030604700,25600,25650,25650,25600,126
|
|
20241106,131400,7027373050,25650,25700,25700,25650,205
|
|
20241106,131300,7022107650,25650,25650,25700,25600,288
|
|
20241106,131200,7014720500,25650,25550,25650,25450,827
|
|
20241106,131100,6993594600,25550,25450,25550,25400,1124
|
|
20241106,131000,6964959100,25550,25550,25550,25450,633
|
|
20241106,130900,6948819350,25550,25650,25650,25550,1203
|
|
20241106,130800,6918060750,25600,25650,25650,25600,318
|
|
20241106,130700,6909917300,25600,25650,25650,25600,185
|
|
20241106,130600,6905174800,25750,25700,25800,25650,495
|
|
20241106,130500,6892453800,25700,25750,25800,25700,137
|
|
20241106,130400,6888926250,25750,25750,25750,25700,123
|
|
20241106,130300,6885761250,25700,25750,25750,25700,247
|
|
20241106,130200,6879401300,25750,25700,25750,25700,181
|
|
20241106,130100,6874741100,25750,25800,25800,25750,155
|
|
20241106,130000,6870744950,25750,25700,25800,25650,478
|
|
20241106,125900,6858437350,25650,25650,25750,25650,176
|
|
20241106,125800,6853917100,25700,25650,25700,25650,62
|
|
20241106,125700,6852326750,25700,25650,25700,25600,363
|
|
20241106,125600,6843010800,25600,25600,25600,25600,64
|
|
20241106,125500,6841372400,25600,25600,25700,25600,701
|
|
20241106,125400,6823400150,25650,25550,25650,25550,378
|
|
20241106,125300,6813719950,25600,25550,25600,25550,280
|
|
20241106,125200,6806561900,25550,25550,25650,25550,303
|
|
20241106,125100,6798816050,25550,25600,25600,25550,207
|
|
20241106,125000,6793523500,25600,25550,25650,25550,708
|
|
20241106,124900,6775392600,25550,25450,25650,25450,712
|
|
20241106,124800,6757191600,25550,25500,25650,25450,1798
|
|
20241106,124700,6711347600,25500,25700,25850,25500,11090
|
|
20241106,124600,6427500000,25700,25800,25850,25700,401
|
|
20241106,124500,6417181900,25800,25750,25800,25750,324
|
|
20241106,124400,6408827200,25750,25750,25750,25750,124
|
|
20241106,124300,6405634200,25750,25750,25850,25750,237
|
|
20241106,124200,6399521750,25750,25750,25750,25750,73
|
|
20241106,124100,6397642000,25750,25750,25850,25700,526
|
|
20241106,124000,6384068800,25750,25800,25800,25750,456
|
|
20241106,123900,6372321700,25700,25700,25700,25700,46
|
|
20241106,123800,6371139500,25700,25750,25750,25700,278
|
|
20241106,123700,6363983500,25800,25750,25800,25700,958
|
|
20241106,123600,6339317950,25750,25750,25800,25750,145
|
|
20241106,123500,6335581600,25750,25750,25800,25750,595
|
|
20241106,123400,6320245350,25750,25800,25800,25750,866
|
|
20241106,123300,6297920900,25800,25900,25900,25800,986
|
|
20241106,123200,6272449450,25900,25950,25950,25850,145
|
|
20241106,123100,6268694350,25850,25900,25950,25850,398
|
|
20241106,123000,6258400050,25900,25900,25900,25900,400
|
|
20241106,122900,6248040050,25900,25950,26050,25900,448
|
|
20241106,122800,6236401850,25900,25850,25950,25850,120
|
|
20241106,122700,6233292550,25850,25850,25850,25850,72
|
|
20241106,122600,6231431350,25950,25950,25950,25900,169
|
|
20241106,122500,6227049050,25900,25900,25950,25900,212
|
|
20241106,122400,6221555650,25900,25850,25900,25800,207
|
|
20241106,122300,6216206300,25900,25850,25900,25850,107
|
|
20241106,122200,6213438250,25900,25800,25900,25800,82
|
|
20241106,122100,6211321200,25850,25850,25850,25850,107
|
|
20241106,122000,6208555250,25850,25950,25950,25850,1039
|
|
20241106,121900,6181663950,25900,25950,25950,25900,109
|
|
20241106,121800,6178837650,26000,25900,26000,25900,80
|
|
20241106,121700,6176759300,25900,25900,25950,25900,159
|
|
20241106,121600,6172639050,25900,25950,25950,25900,121
|
|
20241106,121500,6169502350,25950,26000,26050,25950,450
|
|
20241106,121400,6157815600,26000,25950,26000,25950,138
|
|
20241106,121300,6154233000,25950,26000,26000,25950,195
|
|
20241106,121200,6149165450,26000,26000,26100,26000,147
|
|
20241106,121100,6145340650,26000,26000,26000,25950,198
|
|
20241106,121000,6140194050,25950,25950,26000,25950,67
|
|
20241106,120900,6138455350,26000,25900,26000,25900,145
|
|
20241106,120800,6134692950,25900,25800,25950,25800,59
|
|
20241106,120700,6133162400,25800,25800,25900,25800,141
|
|
20241106,120600,6129521100,25800,25850,25950,25800,1204
|
|
20241106,120500,6098439150,25850,26000,26000,25850,1830
|
|
20241106,120400,6051037900,26050,26050,26050,26050,222
|
|
20241106,120300,6045254800,26100,26150,26200,26050,1211
|
|
20241106,120200,6013602950,26200,26150,26200,26150,505
|
|
20241106,120100,6000387800,26150,26350,26350,26150,419
|
|
20241106,120000,5989366300,26350,26350,26350,26250,127
|
|
20241106,115900,5986025850,26350,26100,26350,26100,5556
|
|
20241106,115800,5840416850,26200,26150,26200,26100,1236
|
|
20241106,115700,5808102400,26150,26100,26200,26100,460
|
|
20241106,115600,5796066300,26200,26150,26200,26100,420
|
|
20241106,115500,5785084850,26200,26150,26200,26150,202
|
|
20241106,115400,5779793350,26200,26200,26200,26150,279
|
|
20241106,115300,5772487400,26200,26150,26200,26150,199
|
|
20241106,115200,5767279150,26150,26200,26200,26150,384
|
|
20241106,115100,5757231950,26200,26250,26250,26150,726
|
|
20241106,115000,5738206450,26200,26250,26250,26200,484
|
|
20241106,114900,5725504300,26250,26200,26250,26150,301
|
|
20241106,114800,5717616800,26200,26150,26200,26150,133
|
|
20241106,114700,5714135150,26150,26250,26250,26150,323
|
|
20241106,114600,5705677850,26250,26300,26300,26200,695
|
|
20241106,114500,5687412000,26300,26400,26400,26300,536
|
|
20241106,114400,5673285700,26350,26250,26400,26200,4143
|
|
20241106,114300,5564329600,26200,26150,26250,26150,1164
|
|
20241106,114200,5533819700,26150,25850,26150,25850,11078
|
|
20241106,114100,5245794400,25850,25850,25850,25800,197
|
|
20241106,114000,5240704800,25850,25850,25850,25800,349
|
|
20241106,113900,5231695400,25850,25900,25900,25800,192
|
|
20241106,113800,5226733250,25800,25900,25900,25800,167
|
|
20241106,113700,5222414150,25800,25900,25900,25800,181
|
|
20241106,113600,5217734050,25850,25850,25950,25850,170
|
|
20241106,113500,5213334450,25900,25800,25900,25700,607
|
|
20241106,113400,5197669600,25750,25700,25800,25700,159
|
|
20241106,113300,5193572500,25750,25800,25800,25750,278
|
|
20241106,113200,5186409600,25800,25800,25800,25750,240
|
|
20241106,113100,5180220550,25800,25850,25850,25800,161
|
|
20241106,113000,5176062200,25800,25900,25900,25800,782
|
|
20241106,112900,5155880200,25900,25900,25900,25800,243
|
|
20241106,112800,5149592600,25800,25850,25900,25800,236
|
|
20241106,112700,5143493050,25950,25900,25950,25800,105
|
|
20241106,112600,5140775100,25850,25850,25950,25850,172
|
|
20241106,112500,5136322950,25850,25900,25900,25850,568
|
|
20241106,112400,5121633000,25900,25850,25900,25850,148
|
|
20241106,112300,5117802800,25900,25800,25900,25800,154
|
|
20241106,112200,5113823000,25900,25900,25900,25800,142
|
|
20241106,112100,5110145300,25850,25900,25900,25850,192
|
|
20241106,112000,5105176300,25850,25900,25900,25800,171
|
|
20241106,111900,5100754500,25800,25800,25900,25800,124
|
|
20241106,111800,5097549000,25950,25850,25950,25800,234
|
|
20241106,111700,5091494650,25850,25850,25850,25800,132
|
|
20241106,111600,5088082750,25850,25900,25900,25800,124
|
|
20241106,111500,5084877200,25800,25900,25900,25800,493
|
|
20241106,111400,5072137650,25900,25800,25900,25800,415
|
|
20241106,111300,5061420000,25800,25850,25900,25800,184
|
|
20241106,111200,5056662600,25900,25850,25900,25850,174
|
|
20241106,111100,5052158100,25850,25850,25900,25850,164
|
|
20241106,111000,5047912900,25850,25950,25950,25850,982
|
|
20241106,110900,5022471850,25950,25950,26000,25900,593
|
|
20241106,110800,5007081500,25950,25900,25950,25900,301
|
|
20241106,110700,4999278600,25900,25900,25950,25900,138
|
|
20241106,110600,4995701250,25950,25900,25950,25900,194
|
|
20241106,110500,4990670200,25900,25950,25950,25900,208
|
|
20241106,110400,4985279850,25900,25950,25950,25900,341
|
|
20241106,110300,4976438850,25900,25900,25950,25900,182
|
|
20241106,110200,4971722450,25950,25950,25950,25850,227
|
|
20241106,110100,4965835900,25950,25900,25950,25850,159
|
|
20241106,110000,4961714100,25900,25950,25950,25850,279
|
|
20241106,105900,4954489250,25950,25950,25950,25950,567
|
|
20241106,105800,4939775600,25950,25850,25950,25850,2356
|
|
20241106,105700,4878753500,25750,25650,25800,25650,3514
|
|
20241106,105600,4788191100,25650,25750,25750,25650,865
|
|
20241106,105500,4765978500,25650,25600,25750,25600,1958
|
|
20241106,105400,4715733700,25600,25750,25750,25600,214
|
|
20241106,105300,4710231550,25700,25650,25700,25650,1257
|
|
20241106,105200,4677929450,25650,25650,25700,25650,1591
|
|
20241106,105100,4637118200,25650,25700,25700,25650,724
|
|
20241106,105000,4618511500,25700,25650,25750,25650,354
|
|
20241106,104900,4609416900,25650,25600,25750,25600,376
|
|
20241106,104800,4599775450,25600,25750,25750,25600,1068
|
|
20241106,104700,4572363400,25750,25750,25750,25600,1598
|
|
20241106,104600,4531309000,25750,25750,25750,25600,2251
|
|
20241106,104500,4473579200,25800,25850,25850,25800,453
|
|
20241106,104400,4461879850,25850,25850,25900,25850,193
|
|
20241106,104300,4456887000,25850,25900,25900,25800,118
|
|
20241106,104200,4453836100,25900,25950,25950,25800,679
|
|
20241106,104100,4436296450,25850,25800,26000,25800,2282
|
|
20241106,104000,4377097050,25800,26050,26050,25800,2251
|
|
20241106,103900,4318836750,26050,25850,26050,25800,3591
|
|
20241106,103800,4225814300,25800,26150,26150,25750,5091
|
|
20241106,103700,4093697750,26050,26150,26150,26050,226
|
|
20241106,103600,4087794400,26150,26050,26150,26050,804
|
|
20241106,103500,4066821450,26050,26050,26100,26050,678
|
|
20241106,103400,4049148550,26050,26100,26100,26050,251
|
|
20241106,103300,4042600100,26100,26200,26200,26100,1771
|
|
20241106,103200,3996221600,26150,26150,26200,26150,447
|
|
20241106,103100,3984526150,26150,26100,26150,26100,203
|
|
20241106,103000,3979220850,26150,26150,26150,26100,399
|
|
20241106,102900,3968794900,26100,26100,26150,26050,187
|
|
20241106,102800,3963909800,26100,26150,26150,26050,592
|
|
20241106,102700,3948456900,26200,26200,26200,26200,319
|
|
20241106,102600,3940099100,26200,26200,26250,26100,348
|
|
20241106,102500,3930995450,26150,26200,26250,26150,692
|
|
20241106,102400,3912864150,26150,26150,26200,26050,1103
|
|
20241106,102300,3884042950,26150,26100,26150,26100,173
|
|
20241106,102200,3879519850,26100,26250,26250,25950,5761
|
|
20241106,102100,3729381300,26250,26350,26400,26250,401
|
|
20241106,102000,3718830100,26350,26450,26450,26350,147
|
|
20241106,101900,3714951700,26450,26450,26500,26150,1348
|
|
20241106,101800,3679548050,26500,26500,26500,26350,2130
|
|
20241106,101700,3623288550,26450,26550,26550,26400,1459
|
|
20241106,101600,3584685300,26550,26550,26600,26500,690
|
|
20241106,101500,3566379100,26550,26650,26650,26550,1888
|
|
20241106,101400,3516199900,26650,26700,26700,26600,3596
|
|
20241106,101300,3420349500,26700,26600,26700,26600,1387
|
|
20241106,101200,3383406600,26550,26600,26600,26500,1318
|
|
20241106,101100,3348432950,26600,26700,26700,26600,4143
|
|
20241106,101000,3238010300,26650,26450,26700,26450,3771
|
|
20241106,100900,3137784450,26500,26450,26500,26450,985
|
|
20241106,100800,3111694950,26450,26500,26550,26400,2212
|
|
20241106,100700,3053127200,26500,26450,26500,26450,1088
|
|
20241106,100600,3024312250,26450,26400,26500,26400,945
|
|
20241106,100500,2999320750,26500,26350,26500,26250,3611
|
|
20241106,100400,2903966100,26350,26300,26400,26250,2893
|
|
20241106,100300,2827843750,26350,26350,26500,26300,6711
|
|
20241106,100200,2650642100,26350,26150,26350,26100,5047
|
|
20241106,100100,2518392250,26150,26050,26150,25950,1497
|
|
20241106,100000,2479361950,26050,26150,26150,25900,6329
|
|
20241106,095900,2314740550,26150,26100,26150,26050,2169
|
|
20241106,095800,2258089200,26150,26050,26150,26000,2387
|
|
20241106,095700,2195850350,26000,25900,26050,25900,5142
|
|
20241106,095600,2062369850,25900,25850,25900,25850,347
|
|
20241106,095500,2053390150,25900,25900,25900,25850,509
|
|
20241106,095400,2040217100,25900,25800,25900,25750,1989
|
|
20241106,095300,1988813450,25800,25800,25800,25700,351
|
|
20241106,095200,1979766350,25800,25850,25850,25750,1429
|
|
20241106,095100,1942860600,25800,25850,25850,25750,4602
|
|
20241106,095000,1823959850,25850,25800,25850,25800,268
|
|
20241106,094900,1817042250,25800,25700,25800,25700,437
|
|
20241106,094800,1805770850,25800,25650,25800,25650,1655
|
|
20241106,094700,1763228900,25600,25650,25700,25550,1464
|
|
20241106,094600,1725767900,25700,25800,25850,25700,1475
|
|
20241106,094500,1687778950,25800,25650,25850,25650,3171
|
|
20241106,094400,1605991900,25650,25700,25750,25650,4241
|
|
20241106,094300,1497078900,25650,25700,25700,25650,858
|
|
20241106,094200,1475060950,25700,25700,25700,25650,2214
|
|
20241106,094100,1418163650,25700,25700,25700,25600,363
|
|
20241106,094000,1408841100,25700,25650,25700,25600,532
|
|
20241106,093900,1395195750,25650,25600,25700,25600,1777
|
|
20241106,093800,1349582500,25550,25500,25550,25500,133
|
|
20241106,093700,1346189300,25400,25600,25600,25400,636
|
|
20241106,093600,1330007050,25550,25450,25550,25400,2878
|
|
20241106,093500,1256598450,25450,25400,25450,25400,139
|
|
20241106,093400,1253063600,25300,25350,25400,25300,203
|
|
20241106,093300,1247916550,25350,25250,25350,25250,127
|
|
20241106,093200,1244702000,25250,25250,25350,25250,156
|
|
20241106,093100,1240751450,25250,25250,25300,25200,366
|
|
20241106,093000,1231511650,25300,25400,25400,25300,287
|
|
20241106,092900,1224239550,25350,25300,25400,25300,349
|
|
20241106,092800,1215399150,25300,25400,25450,25300,281
|
|
20241106,092700,1208272000,25450,25400,25450,25400,162
|
|
20241106,092600,1204149950,25350,25300,25350,25250,377
|
|
20241106,092500,1194609050,25300,25450,25450,25300,896
|
|
20241106,092400,1171897200,25450,25500,25500,25400,185
|
|
20241106,092300,1167187450,25450,25500,25500,25300,1296
|
|
20241106,092200,1134226800,25550,25650,25700,25550,2922
|
|
20241106,092100,1059323650,25650,25550,25700,25550,1781
|
|
20241106,092000,1013666600,25500,25600,25600,25500,987
|
|
20241106,091900,988429700,25600,25600,25600,25550,466
|
|
20241106,091800,976502600,25550,25450,25550,25450,806
|
|
20241106,091700,955948200,25450,25500,25500,25450,398
|
|
20241106,091600,945810750,25500,25550,25550,25500,573
|
|
20241106,091500,931180900,25500,25450,25500,25400,951
|
|
20241106,091400,906957900,25450,25400,25450,25350,1219
|
|
20241106,091300,875953750,25450,25400,25450,25400,304
|
|
20241106,091200,868218500,25500,25400,25500,25300,1923
|
|
20241106,091100,819312700,25400,25500,25500,25250,2372
|
|
20241106,091000,759048450,25400,25350,25500,25300,2743
|
|
20241106,090900,689337500,25350,25200,25400,25150,1064
|
|
20241106,090800,662405200,25250,25400,25400,25250,1689
|
|
20241106,090700,619573550,25350,25450,25450,25350,5140
|
|
20241106,090600,488819350,25450,25150,25450,25150,4047
|
|
20241106,090500,386469450,25100,24900,25100,24700,4676
|
|
20241106,090400,269511350,25000,25000,25000,24700,3365
|
|
20241106,090300,185749500,24950,24550,24950,24500,2579
|
|
20241106,090200,121664450,24600,24850,24850,24600,1226
|
|
20241106,090100,91362050,24850,24550,24850,24550,1208
|
|
20241106,090000,61532200,24500,24900,24900,24500,2485
|