577 lines
31 KiB
CSV
577 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241112,183400,8633531300,23650,23650,23650,23650,3942
|
|
20241112,183300,8633531300,23650,23650,23650,23650,0
|
|
20241112,183200,8633531300,23650,23650,23650,23650,0
|
|
20241112,183100,8633531300,23650,23650,23650,23650,0
|
|
20241112,183000,8633531300,23650,23650,23650,23650,0
|
|
20241112,182900,8633531300,23650,23650,23650,23650,0
|
|
20241112,182800,8633531300,23650,23650,23650,23650,0
|
|
20241112,182700,8633531300,23650,23650,23650,23650,0
|
|
20241112,182600,8633531300,23650,23650,23650,23650,0
|
|
20241112,182500,8633531300,23650,23650,23650,23650,0
|
|
20241112,182400,8633531300,23650,23650,23650,23650,0
|
|
20241112,182300,8633531300,23650,23650,23650,23650,0
|
|
20241112,182200,8633531300,23650,23650,23650,23650,0
|
|
20241112,182100,8633531300,23650,23650,23650,23650,0
|
|
20241112,182000,8633531300,23650,23650,23650,23650,0
|
|
20241112,181900,8633531300,23650,23650,23650,23650,0
|
|
20241112,181800,8633531300,23650,23650,23650,23650,0
|
|
20241112,181700,8633531300,23650,23650,23650,23650,0
|
|
20241112,181600,8633531300,23650,23650,23650,23650,0
|
|
20241112,181500,8633531300,23650,23650,23650,23650,0
|
|
20241112,181400,8633531300,23650,23650,23650,23650,0
|
|
20241112,181300,8633531300,23650,23650,23650,23650,0
|
|
20241112,181200,8633531300,23650,23650,23650,23650,0
|
|
20241112,181100,8633531300,23650,23650,23650,23650,0
|
|
20241112,181000,8633531300,23650,23650,23650,23650,0
|
|
20241112,180900,8633531300,23650,23650,23650,23650,0
|
|
20241112,180800,8633531300,23650,23650,23650,23650,0
|
|
20241112,180700,8633531300,23650,23650,23650,23650,0
|
|
20241112,180600,8633531300,23650,23650,23650,23650,0
|
|
20241112,180500,8633531300,23650,23650,23650,23650,0
|
|
20241112,180400,8633531300,23650,23650,23650,23650,3942
|
|
20241112,180300,8633531300,23650,23650,23650,23650,0
|
|
20241112,180200,8633531300,23650,23650,23650,23650,0
|
|
20241112,180100,8633531300,23650,23650,23650,23650,0
|
|
20241112,180000,8633531300,23650,23650,23650,23650,0
|
|
20241112,175900,8633531300,23650,23650,23650,23650,0
|
|
20241112,175800,8633531300,23650,23650,23650,23650,0
|
|
20241112,175700,8633531300,23650,23650,23650,23650,0
|
|
20241112,175600,8633531300,23650,23650,23650,23650,0
|
|
20241112,175500,8633531300,23650,23650,23650,23650,0
|
|
20241112,175400,8633531300,23650,23650,23650,23650,0
|
|
20241112,175300,8633531300,23650,23650,23650,23650,0
|
|
20241112,175200,8633531300,23650,23650,23650,23650,0
|
|
20241112,175100,8633531300,23650,23650,23650,23650,0
|
|
20241112,175000,8633531300,23650,23650,23650,23650,0
|
|
20241112,174900,8633531300,23650,23650,23650,23650,0
|
|
20241112,174800,8633531300,23650,23650,23650,23650,0
|
|
20241112,174700,8633531300,23650,23650,23650,23650,0
|
|
20241112,174600,8633531300,23650,23650,23650,23650,0
|
|
20241112,174500,8633531300,23650,23650,23650,23650,0
|
|
20241112,174400,8633531300,23650,23650,23650,23650,0
|
|
20241112,174300,8633531300,23650,23650,23650,23650,0
|
|
20241112,174200,8633531300,23650,23650,23650,23650,0
|
|
20241112,174100,8633531300,23650,23650,23650,23650,0
|
|
20241112,174000,8633531300,23650,23650,23650,23650,0
|
|
20241112,173900,8633531300,23650,23650,23650,23650,0
|
|
20241112,173800,8633531300,23650,23650,23650,23650,0
|
|
20241112,173700,8633531300,23650,23650,23650,23650,0
|
|
20241112,173600,8633531300,23650,23650,23650,23650,0
|
|
20241112,173500,8633531300,23650,23650,23650,23650,0
|
|
20241112,173400,8633531300,23650,23650,23650,23650,3942
|
|
20241112,173300,8633531300,23650,23650,23650,23650,0
|
|
20241112,173200,8633531300,23650,23650,23650,23650,0
|
|
20241112,173100,8633531300,23650,23650,23650,23650,0
|
|
20241112,173000,8633531300,23650,23650,23650,23650,0
|
|
20241112,172900,8633531300,23650,23650,23650,23650,0
|
|
20241112,172800,8633531300,23650,23650,23650,23650,0
|
|
20241112,172700,8633531300,23650,23650,23650,23650,0
|
|
20241112,172600,8633531300,23650,23650,23650,23650,0
|
|
20241112,172500,8633531300,23650,23650,23650,23650,0
|
|
20241112,172400,8633531300,23650,23650,23650,23650,0
|
|
20241112,172300,8633531300,23650,23650,23650,23650,0
|
|
20241112,172200,8633531300,23650,23650,23650,23650,0
|
|
20241112,172100,8633531300,23650,23650,23650,23650,0
|
|
20241112,172000,8633531300,23650,23650,23650,23650,0
|
|
20241112,171900,8633531300,23650,23650,23650,23650,0
|
|
20241112,171800,8633531300,23650,23650,23650,23650,0
|
|
20241112,171700,8633531300,23650,23650,23650,23650,0
|
|
20241112,171600,8633531300,23650,23650,23650,23650,0
|
|
20241112,171500,8633531300,23650,23650,23650,23650,0
|
|
20241112,171400,8633531300,23650,23650,23650,23650,0
|
|
20241112,171300,8633531300,23650,23650,23650,23650,0
|
|
20241112,171200,8633531300,23650,23650,23650,23650,0
|
|
20241112,171100,8633531300,23650,23650,23650,23650,0
|
|
20241112,171000,8633531300,23650,23650,23650,23650,0
|
|
20241112,170900,8633531300,23650,23650,23650,23650,0
|
|
20241112,170800,8633531300,23650,23650,23650,23650,0
|
|
20241112,170700,8633531300,23650,23650,23650,23650,0
|
|
20241112,170600,8633531300,23650,23650,23650,23650,0
|
|
20241112,170500,8633531300,23650,23650,23650,23650,0
|
|
20241112,170400,8633531300,23650,23650,23650,23650,3942
|
|
20241112,170300,8633531300,23650,23650,23650,23650,0
|
|
20241112,170200,8633531300,23650,23650,23650,23650,0
|
|
20241112,170100,8633531300,23650,23650,23650,23650,0
|
|
20241112,170000,8633531300,23650,23650,23650,23650,0
|
|
20241112,165900,8633531300,23650,23650,23650,23650,0
|
|
20241112,165800,8633531300,23650,23650,23650,23650,0
|
|
20241112,165700,8633531300,23650,23650,23650,23650,0
|
|
20241112,165600,8633531300,23650,23650,23650,23650,0
|
|
20241112,165500,8633531300,23650,23650,23650,23650,0
|
|
20241112,165400,8633531300,23650,23650,23650,23650,0
|
|
20241112,165300,8633531300,23650,23650,23650,23650,0
|
|
20241112,165200,8633531300,23650,23650,23650,23650,0
|
|
20241112,165100,8633531300,23650,23650,23650,23650,0
|
|
20241112,165000,8633531300,23650,23650,23650,23650,0
|
|
20241112,164900,8633531300,23650,23650,23650,23650,0
|
|
20241112,164800,8633531300,23650,23650,23650,23650,0
|
|
20241112,164700,8633531300,23650,23650,23650,23650,0
|
|
20241112,164600,8633531300,23650,23650,23650,23650,0
|
|
20241112,164500,8633531300,23650,23650,23650,23650,0
|
|
20241112,164400,8633531300,23650,23650,23650,23650,0
|
|
20241112,164300,8633531300,23650,23650,23650,23650,0
|
|
20241112,164200,8633531300,23650,23650,23650,23650,0
|
|
20241112,164100,8633531300,23650,23650,23650,23650,0
|
|
20241112,164000,8633531300,23650,23650,23650,23650,0
|
|
20241112,163900,8633531300,23650,23650,23650,23650,0
|
|
20241112,163800,8633531300,23650,23650,23650,23650,0
|
|
20241112,163700,8633531300,23650,23650,23650,23650,0
|
|
20241112,163600,8633531300,23650,23650,23650,23650,0
|
|
20241112,163500,8633531300,23650,23650,23650,23650,0
|
|
20241112,163400,8633531300,23650,23650,23650,23650,3942
|
|
20241112,163300,8633531300,23650,23650,23650,23650,0
|
|
20241112,163200,8633531300,23650,23650,23650,23650,0
|
|
20241112,163100,8633531300,23650,23650,23650,23650,0
|
|
20241112,163000,8633531300,23650,23650,23650,23650,0
|
|
20241112,162900,8633531300,23650,23650,23650,23650,0
|
|
20241112,162800,8633531300,23650,23650,23650,23650,0
|
|
20241112,162700,8633531300,23650,23650,23650,23650,0
|
|
20241112,162600,8633531300,23650,23650,23650,23650,0
|
|
20241112,162500,8633531300,23650,23650,23650,23650,0
|
|
20241112,162400,8633531300,23650,23650,23650,23650,0
|
|
20241112,162300,8633531300,23650,23650,23650,23650,0
|
|
20241112,162200,8633531300,23650,23650,23650,23650,0
|
|
20241112,162100,8633531300,23650,23650,23650,23650,0
|
|
20241112,162000,8633531300,23650,23650,23650,23650,0
|
|
20241112,161900,8633531300,23650,23650,23650,23650,0
|
|
20241112,161800,8633531300,23650,23650,23650,23650,0
|
|
20241112,161700,8633531300,23650,23650,23650,23650,0
|
|
20241112,161600,8633531300,23650,23650,23650,23650,0
|
|
20241112,161500,8633531300,23650,23650,23650,23650,0
|
|
20241112,161400,8633531300,23650,23650,23650,23650,0
|
|
20241112,161300,8633531300,23650,23650,23650,23650,0
|
|
20241112,161200,8633531300,23650,23650,23650,23650,0
|
|
20241112,161100,8633531300,23650,23650,23650,23650,0
|
|
20241112,161000,8633531300,23650,23650,23650,23650,0
|
|
20241112,160900,8633531300,23650,23650,23650,23650,0
|
|
20241112,160800,8633531300,23650,23650,23650,23650,0
|
|
20241112,160700,8633531300,23650,23650,23650,23650,0
|
|
20241112,160600,8633531300,23650,23650,23650,23650,0
|
|
20241112,160500,8633531300,23650,23650,23650,23650,0
|
|
20241112,160400,8633531300,23650,23650,23650,23650,3942
|
|
20241112,160300,8633531300,23650,23650,23650,23650,0
|
|
20241112,160200,8633531300,23650,23650,23650,23650,0
|
|
20241112,160100,8633531300,23650,23650,23650,23650,0
|
|
20241112,160000,8633531300,23650,23650,23650,23650,0
|
|
20241112,155900,8633531300,23650,23650,23650,23650,0
|
|
20241112,155800,8633531300,23650,23650,23650,23650,0
|
|
20241112,155700,8633531300,23650,23650,23650,23650,0
|
|
20241112,155600,8633531300,23650,23650,23650,23650,0
|
|
20241112,155500,8633531300,23650,23650,23650,23650,0
|
|
20241112,155400,8633531300,23650,23650,23650,23650,0
|
|
20241112,155300,8633531300,23650,23650,23650,23650,0
|
|
20241112,155200,8633531300,23650,23650,23650,23650,0
|
|
20241112,155100,8633531300,23650,23650,23650,23650,0
|
|
20241112,155000,8633531300,23650,23650,23650,23650,0
|
|
20241112,154900,8633531300,23650,23650,23650,23650,0
|
|
20241112,154800,8633531300,23650,23650,23650,23650,0
|
|
20241112,154700,8633531300,23650,23650,23650,23650,0
|
|
20241112,154600,8633531300,23650,23650,23650,23650,0
|
|
20241112,154500,8633531300,23650,23650,23650,23650,0
|
|
20241112,154400,8633531300,23650,23650,23650,23650,0
|
|
20241112,154300,8633531300,23650,23650,23650,23650,0
|
|
20241112,154200,8633531300,23650,23650,23650,23650,0
|
|
20241112,154100,8633531300,23650,23650,23650,23650,0
|
|
20241112,154000,8633531300,23650,23650,23650,23650,0
|
|
20241112,153900,8633531300,23650,23650,23650,23650,0
|
|
20241112,153800,8633531300,23650,23650,23650,23650,0
|
|
20241112,153700,8633531300,23650,23650,23650,23650,0
|
|
20241112,153600,8633531300,23650,23650,23650,23650,0
|
|
20241112,153500,8633531300,23650,23650,23650,23650,0
|
|
20241112,153400,8633531300,23650,23650,23650,23650,3942
|
|
20241112,153300,8633531300,23650,23650,23650,23650,0
|
|
20241112,153200,8633531300,23650,23650,23650,23650,0
|
|
20241112,153100,8633531300,23650,23650,23650,23650,0
|
|
20241112,153000,8633531300,23650,23650,23650,23650,3942
|
|
20241112,152900,8540303000,23550,23550,23550,23550,0
|
|
20241112,152800,8540303000,23550,23550,23550,23550,0
|
|
20241112,152700,8540303000,23550,23550,23550,23550,0
|
|
20241112,152600,8540303000,23550,23550,23550,23550,0
|
|
20241112,152500,8540303000,23550,23550,23550,23550,0
|
|
20241112,152400,8540303000,23550,23550,23550,23550,0
|
|
20241112,152300,8540303000,23550,23550,23550,23550,0
|
|
20241112,152200,8540303000,23550,23550,23550,23550,0
|
|
20241112,152100,8540303000,23550,23550,23550,23550,0
|
|
20241112,152000,8540303000,23550,23550,23550,23550,0
|
|
20241112,151900,8540303000,23550,23600,23650,23550,3000
|
|
20241112,151800,8469505300,23600,23650,23650,23600,1771
|
|
20241112,151700,8427708350,23600,23600,23650,23600,107
|
|
20241112,151600,8425178600,23650,23650,23650,23600,559
|
|
20241112,151500,8411983300,23650,23650,23650,23600,507
|
|
20241112,151400,8399994450,23600,23650,23650,23600,136
|
|
20241112,151300,8396778400,23650,23650,23650,23600,126
|
|
20241112,151200,8393798700,23650,23650,23650,23650,131
|
|
20241112,151100,8390700550,23650,23650,23650,23600,388
|
|
20241112,151000,8381526900,23600,23650,23650,23600,151
|
|
20241112,150900,8377959750,23650,23700,23700,23600,136
|
|
20241112,150800,8374740100,23650,23700,23700,23650,425
|
|
20241112,150700,8364684450,23600,23650,23700,23600,283
|
|
20241112,150600,8357993700,23650,23650,23700,23650,863
|
|
20241112,150500,8337581150,23650,23650,23650,23600,384
|
|
20241112,150400,8328499750,23650,23650,23650,23600,73
|
|
20241112,150300,8326775350,23550,23600,23650,23550,1025
|
|
20241112,150200,8302590550,23550,23550,23600,23550,381
|
|
20241112,150100,8293608700,23600,23550,23600,23550,289
|
|
20241112,150000,8286797350,23550,23600,23600,23500,89
|
|
20241112,145900,8284697700,23600,23550,23600,23500,458
|
|
20241112,145800,8273914150,23500,23550,23550,23500,159
|
|
20241112,145700,8270170150,23550,23550,23550,23500,249
|
|
20241112,145600,8264306400,23550,23550,23550,23500,267
|
|
20241112,145500,8258022600,23550,23500,23550,23500,179
|
|
20241112,145400,8253809500,23500,23550,23550,23500,176
|
|
20241112,145300,8249670700,23550,23500,23550,23500,88
|
|
20241112,145200,8247601150,23550,23500,23550,23500,95
|
|
20241112,145100,8245364150,23500,23550,23550,23500,283
|
|
20241112,145000,8238701000,23550,23500,23550,23500,157
|
|
20241112,144900,8235005500,23550,23550,23550,23500,204
|
|
20241112,144800,8230203950,23550,23550,23550,23550,72
|
|
20241112,144700,8228508350,23500,23550,23550,23500,1541
|
|
20241112,144600,8192288500,23550,23550,23550,23500,54
|
|
20241112,144500,8191017600,23500,23550,23550,23500,245
|
|
20241112,144400,8185249650,23550,23450,23550,23450,250
|
|
20241112,144300,8179374500,23500,23500,23500,23450,69
|
|
20241112,144200,8177753100,23450,23500,23550,23450,1084
|
|
20241112,144100,8152281050,23550,23550,23550,23500,1128
|
|
20241112,144000,8125769450,23500,23550,23550,23500,103
|
|
20241112,143900,8123346100,23500,23550,23550,23500,1024
|
|
20241112,143800,8099277400,23500,23550,23550,23500,155
|
|
20241112,143700,8095627400,23600,23550,23600,23500,217
|
|
20241112,143600,8090519750,23550,23450,23550,23450,901
|
|
20241112,143500,8069313150,23450,23500,23500,23450,143
|
|
20241112,143400,8065955800,23400,23400,23550,23400,2186
|
|
20241112,143300,8014688950,23350,23400,23450,23350,1405
|
|
20241112,143200,7981820950,23500,23500,23550,23400,704
|
|
20241112,143100,7965316800,23550,23500,23550,23500,85
|
|
20241112,143000,7963316550,23550,23400,23550,23400,179
|
|
20241112,142900,7959103700,23450,23500,23550,23450,560
|
|
20241112,142800,7945960600,23500,23450,23550,23450,237
|
|
20241112,142700,7940394050,23450,23500,23550,23450,228
|
|
20241112,142600,7935035800,23500,23400,23550,23400,127
|
|
20241112,142500,7932050150,23400,23400,23550,23400,868
|
|
20241112,142400,7911673450,23400,23500,23550,23400,223
|
|
20241112,142300,7906427200,23550,23500,23550,23400,741
|
|
20241112,142200,7888985950,23550,23550,23550,23400,521
|
|
20241112,142100,7876749400,23550,23600,23600,23500,200
|
|
20241112,142000,7872038500,23550,23500,23700,23500,1648
|
|
20241112,141900,7833222550,23500,23450,23500,23450,1001
|
|
20241112,141800,7809739450,23450,23450,23450,23400,167
|
|
20241112,141700,7805828750,23400,23500,23650,23400,1459
|
|
20241112,141600,7771556700,23450,23500,23650,23450,1213
|
|
20241112,141500,7743042500,23500,23700,23700,23500,2258
|
|
20241112,141400,7689890200,23550,23700,23700,23550,1193
|
|
20241112,141300,7661771650,23700,23650,23700,23550,1965
|
|
20241112,141200,7615235600,23700,23600,23700,23600,267
|
|
20241112,141100,7608922850,23650,23650,23700,23550,113
|
|
20241112,141000,7606250050,23550,23500,23650,23500,268
|
|
20241112,140900,7599930450,23650,23600,23650,23500,284
|
|
20241112,140800,7593234700,23600,23500,23600,23500,808
|
|
20241112,140700,7574237450,23500,23350,23500,23350,1710
|
|
20241112,140600,7534056650,23450,23350,23450,23350,1580
|
|
20241112,140500,7497132350,23350,23500,23500,23350,155
|
|
20241112,140400,7493508600,23350,23350,23500,23350,1014
|
|
20241112,140300,7469823850,23350,23400,23500,23350,259
|
|
20241112,140200,7463767200,23400,23400,23500,23400,114
|
|
20241112,140100,7461099500,23400,23450,23500,23400,444
|
|
20241112,140000,7450702500,23500,23450,23500,23450,222
|
|
20241112,135900,7445496550,23450,23450,23500,23450,427
|
|
20241112,135800,7435464000,23400,23450,23450,23400,1313
|
|
20241112,135700,7404684450,23450,23450,23450,23450,190
|
|
20241112,135600,7400228950,23450,23450,23500,23450,20
|
|
20241112,135500,7399759800,23450,23550,23550,23450,34
|
|
20241112,135400,7398961900,23450,23450,23500,23350,1950
|
|
20241112,135300,7353310350,23450,23500,23650,23450,341
|
|
20241112,135200,7345307000,23500,23650,23650,23500,252
|
|
20241112,135100,7339372550,23550,23550,23550,23550,15
|
|
20241112,135000,7339019300,23650,23550,23650,23550,20
|
|
20241112,134900,7338547600,23550,23600,23600,23550,946
|
|
20241112,134800,7316238850,23600,23700,23750,23600,441
|
|
20241112,134700,7305790500,23700,23600,23700,23600,37
|
|
20241112,134600,7304915300,23750,23600,23750,23550,1732
|
|
20241112,134500,7264022950,23450,23500,23550,23450,761
|
|
20241112,134400,7246134650,23600,23600,23600,23500,723
|
|
20241112,134300,7229099750,23600,23600,23650,23600,153
|
|
20241112,134200,7225488900,23600,23600,23650,23600,283
|
|
20241112,134100,7218810050,23600,23600,23600,23600,39
|
|
20241112,134000,7217889650,23650,23600,23650,23600,69
|
|
20241112,133900,7216261150,23600,23600,23600,23600,19
|
|
20241112,133800,7215812750,23600,23600,23600,23600,24
|
|
20241112,133700,7215246350,23600,23550,23650,23550,124
|
|
20241112,133600,7212317200,23600,23600,23750,23550,604
|
|
20241112,133500,7198062850,23600,23650,23650,23600,955
|
|
20241112,133400,7175480000,23650,23700,23750,23650,31
|
|
20241112,133300,7174746200,23700,23650,23750,23650,42
|
|
20241112,133200,7173750300,23750,23700,23750,23650,703
|
|
20241112,133100,7157068950,23650,23600,23700,23600,133
|
|
20241112,133000,7153922150,23600,23500,23650,23500,1139
|
|
20241112,132900,7127039100,23600,23600,23600,23500,84
|
|
20241112,132800,7125063400,23550,23500,23550,23500,311
|
|
20241112,132700,7117741000,23500,23500,23600,23500,96
|
|
20241112,132600,7115484900,23500,23550,23600,23500,100
|
|
20241112,132500,7113131400,23550,23550,23600,23500,108
|
|
20241112,132400,7110591600,23600,23550,23600,23500,635
|
|
20241112,132300,7095650650,23600,23500,23600,23500,2
|
|
20241112,132200,7095603550,23500,23500,23500,23500,6
|
|
20241112,132100,7095462550,23500,23500,23550,23500,523
|
|
20241112,132000,7083161000,23500,23450,23550,23450,104
|
|
20241112,131900,7080717200,23450,23550,23550,23400,101
|
|
20241112,131800,7078347200,23400,23450,23550,23400,651
|
|
20241112,131700,7063096500,23550,23650,23700,23400,3372
|
|
20241112,131600,6983832300,23650,23650,23700,23650,8
|
|
20241112,131500,6983643050,23650,23600,23650,23600,69
|
|
20241112,131400,6982011400,23600,23600,23700,23600,403
|
|
20241112,131300,6972488000,23600,23650,23650,23600,1061
|
|
20241112,131200,6947400950,23650,23700,23700,23650,47
|
|
20241112,131100,6946289350,23700,23700,23700,23650,17
|
|
20241112,131000,6945886950,23700,23600,23700,23600,1451
|
|
20241112,130900,6911521300,23600,23700,23700,23550,74
|
|
20241112,130800,6909775100,23550,23600,23700,23550,551
|
|
20241112,130700,6896773650,23600,23650,23700,23600,102
|
|
20241112,130600,6894361550,23650,23700,23700,23650,116
|
|
20241112,130500,6891618100,23650,23700,23700,23650,199
|
|
20241112,130400,6886905150,23700,23650,23700,23650,76
|
|
20241112,130300,6885104150,23700,23600,23700,23600,345
|
|
20241112,130200,6876943400,23600,23600,23600,23600,141
|
|
20241112,130100,6873615800,23650,23650,23650,23600,170
|
|
20241112,130000,6869595350,23600,23750,23750,23600,204
|
|
20241112,125900,6864774250,23750,23650,23750,23650,327
|
|
20241112,125800,6857040100,23750,23700,23750,23650,43
|
|
20241112,125700,6856020850,23750,23650,23750,23650,99
|
|
20241112,125600,6853678950,23650,23700,23750,23650,106
|
|
20241112,125500,6851166950,23700,23700,23800,23600,267
|
|
20241112,125400,6844838550,23800,23750,23800,23750,1343
|
|
20241112,125300,6812942250,23750,23800,23800,23750,112
|
|
20241112,125200,6810277050,23850,23600,23900,23600,1217
|
|
20241112,125100,6781313150,23650,23650,23700,23600,362
|
|
20241112,125000,6772753600,23600,23600,23650,23400,1592
|
|
20241112,124900,6735380850,23600,23600,23650,23500,2352
|
|
20241112,124800,6679982750,23550,23600,23600,23550,717
|
|
20241112,124700,6663063300,23650,23650,23650,23600,139
|
|
20241112,124600,6659778650,23650,23650,23650,23600,1333
|
|
20241112,124500,6628264550,23650,23750,23750,23650,651
|
|
20241112,124400,6612838050,23750,23700,23750,23700,147
|
|
20241112,124300,6609348500,23700,23800,23800,23700,77
|
|
20241112,124200,6607521950,23700,23700,23750,23700,550
|
|
20241112,124100,6594486900,23700,23700,23750,23700,157
|
|
20241112,124000,6590760950,23700,23750,23800,23700,135
|
|
20241112,123900,6587557750,23750,23800,23800,23750,282
|
|
20241112,123800,6580860150,23750,23800,23900,23750,712
|
|
20241112,123700,6563905650,23850,23850,23850,23800,383
|
|
20241112,123600,6554772800,23800,23800,23850,23800,12
|
|
20241112,123500,6554486950,23850,23750,23850,23750,91
|
|
20241112,123400,6552322000,23800,23750,23800,23750,58
|
|
20241112,123300,6550944150,23800,23750,23850,23750,14
|
|
20241112,123200,6550610900,23800,23750,23850,23750,76
|
|
20241112,123100,6548802750,23750,23850,23850,23750,42
|
|
20241112,123000,6547804800,23800,23700,23800,23700,1021
|
|
20241112,122900,6523545650,23750,23750,23750,23700,12
|
|
20241112,122800,6523260900,23750,23750,23750,23700,212
|
|
20241112,122700,6518228400,23700,23750,23750,23700,65
|
|
20241112,122600,6516684900,23750,23750,23800,23750,298
|
|
20241112,122500,6509607150,23750,23750,23800,23750,73
|
|
20241112,122400,6507870550,23750,23750,23800,23750,165
|
|
20241112,122300,6503943950,23800,23750,23800,23750,7
|
|
20241112,122200,6503777400,23750,23800,23800,23750,11
|
|
20241112,122100,6503516050,23800,23800,23800,23750,335
|
|
20241112,122000,6495552550,23750,23800,23800,23750,39
|
|
20241112,121900,6494626200,23750,23700,23750,23700,51
|
|
20241112,121800,6493415000,23800,23750,23800,23650,1369
|
|
20241112,121700,6460949850,23700,23700,23750,23700,7
|
|
20241112,121600,6460783700,23700,23750,23800,23700,109
|
|
20241112,121500,6458194200,23750,23750,23800,23750,130
|
|
20241112,121400,6455104350,23750,23800,23800,23750,85
|
|
20241112,121300,6453081600,23750,23750,23800,23750,373
|
|
20241112,121200,6444221600,23800,23750,23800,23750,112
|
|
20241112,121100,6441557000,23750,23800,23850,23750,291
|
|
20241112,121000,6434630900,23800,23850,23850,23800,491
|
|
20241112,120900,6422932050,23850,23850,23950,23850,13
|
|
20241112,120800,6422621400,23850,23950,23950,23850,62
|
|
20241112,120700,6421139700,23900,23900,23950,23850,718
|
|
20241112,120600,6403979600,23900,23900,23950,23900,19
|
|
20241112,120500,6403524700,23900,23900,23950,23900,795
|
|
20241112,120400,6384521750,23900,23950,24000,23900,1294
|
|
20241112,120300,6353490700,24000,23950,24000,23950,71
|
|
20241112,120200,6351790200,23950,23950,24000,23900,117
|
|
20241112,120100,6348992100,24000,23900,24000,23900,31
|
|
20241112,120000,6348249500,23950,23900,24000,23900,66
|
|
20241112,115900,6346669150,23900,24000,24000,23900,147
|
|
20241112,115800,6343149450,24000,23950,24000,23900,213
|
|
20241112,115700,6338047150,23900,23900,23900,23850,226
|
|
20241112,115600,6332649250,23850,23900,23900,23800,66
|
|
20241112,115500,6331073750,23800,23800,23800,23800,17
|
|
20241112,115400,6330669150,23900,23800,23900,23800,9
|
|
20241112,115300,6330454250,23800,23850,23850,23800,229
|
|
20241112,115200,6324996450,23750,23800,23800,23700,82
|
|
20241112,115100,6323049450,23800,23850,23850,23700,657
|
|
20241112,115000,6307422900,23800,23800,23850,23800,61
|
|
20241112,114900,6305968200,23800,23750,23850,23750,1122
|
|
20241112,114800,6279300450,23750,23850,23950,23750,1073
|
|
20241112,114700,6253731500,23850,23900,23950,23850,153
|
|
20241112,114600,6250074400,23950,23900,23950,23900,51
|
|
20241112,114500,6248853000,23900,23950,24000,23900,143
|
|
20241112,114400,6245429500,24000,23900,24000,23850,163
|
|
20241112,114300,6241533900,23850,23950,23950,23850,753
|
|
20241112,114200,6223544000,23900,23850,23950,23850,618
|
|
20241112,114100,6208773350,23850,23850,23850,23850,178
|
|
20241112,114000,6204528050,23800,23750,23800,23750,1058
|
|
20241112,113900,6179389950,23800,23700,23800,23700,199
|
|
20241112,113800,6174665550,23700,23750,23800,23650,1492
|
|
20241112,113700,6139322050,23750,23800,23800,23700,2554
|
|
20241112,113600,6078660800,23900,23950,23950,23750,5377
|
|
20241112,113500,5950589100,23900,24050,24050,23900,715
|
|
20241112,113400,5933463700,24050,24000,24050,24000,66
|
|
20241112,113300,5931879350,24000,24000,24100,23950,193
|
|
20241112,113200,5927248850,24000,24000,24100,23950,1280
|
|
20241112,113100,5896481600,24000,24000,24100,24000,357
|
|
20241112,113000,5887913300,24050,24050,24100,24050,41
|
|
20241112,112900,5886927050,24050,24050,24100,24050,313
|
|
20241112,112800,5879396600,24100,24100,24100,24050,100
|
|
20241112,112700,5876991200,24100,24050,24100,24050,48
|
|
20241112,112600,5875836750,24050,24100,24100,24050,99
|
|
20241112,112500,5873453200,24100,24150,24150,24050,314
|
|
20241112,112400,5865885900,24150,24200,24200,24100,182
|
|
20241112,112300,5861492950,24200,24150,24200,24150,18
|
|
20241112,112200,5861057900,24200,24100,24200,24100,81
|
|
20241112,112100,5859103300,24100,24050,24200,24050,155
|
|
20241112,112000,5855367900,24050,24100,24300,24050,274
|
|
20241112,111900,5848770450,24100,24300,24300,24100,79
|
|
20241112,111800,5846862550,24150,24150,24300,24150,226
|
|
20241112,111700,5841404500,24100,24350,24350,24100,143
|
|
20241112,111600,5837952700,24350,24150,24400,24100,572
|
|
20241112,111500,5824089300,24150,24300,24300,24100,403
|
|
20241112,111400,5814353650,24100,24150,24200,24100,154
|
|
20241112,111300,5810638050,24450,24200,24450,24050,3434
|
|
20241112,111200,5727720800,24200,24350,24400,24200,846
|
|
20241112,111100,5707125600,24300,24400,24450,24250,1448
|
|
20241112,111000,5671861050,24300,24300,24350,24250,732
|
|
20241112,110900,5654057550,24250,24300,24350,24250,720
|
|
20241112,110800,5636549350,24250,24200,24250,24200,621
|
|
20241112,110700,5621496500,24200,24150,24200,24050,962
|
|
20241112,110600,5598282400,24250,24150,24250,24150,43
|
|
20241112,110500,5597242750,24200,24200,24250,24150,206
|
|
20241112,110400,5592266200,24200,24250,24250,24150,63
|
|
20241112,110300,5590743600,24250,24200,24250,24100,8
|
|
20241112,110200,5590549800,24250,24250,24250,24050,10
|
|
20241112,110100,5590307500,24200,24150,24200,24050,944
|
|
20241112,110000,5567475500,24200,24150,24200,24000,269
|
|
20241112,105900,5560981350,24000,24000,24100,24000,2112
|
|
20241112,105800,5510130950,24050,23950,24050,23950,25
|
|
20241112,105700,5509530700,23950,24050,24050,23950,37
|
|
20241112,105600,5508644250,23900,24050,24050,23900,460
|
|
20241112,105500,5497593200,23950,24000,24050,23950,1406
|
|
20241112,105400,5463862900,24000,24050,24100,24000,56
|
|
20241112,105300,5462515900,24000,23950,24050,23950,180
|
|
20241112,105200,5458196900,23950,23950,24000,23950,93
|
|
20241112,105100,5455967750,23950,24050,24050,23950,71
|
|
20241112,105000,5454265900,23950,24000,24050,23950,1058
|
|
20241112,104900,5428878150,24000,24050,24100,24000,519
|
|
20241112,104800,5416402600,24050,24100,24100,24050,50
|
|
20241112,104700,5415200000,24100,24050,24100,24000,167
|
|
20241112,104600,5411186350,24050,24100,24100,24000,262
|
|
20241112,104500,5404883000,24050,24050,24050,24050,765
|
|
20241112,104400,5386484750,24100,24050,24100,24050,12
|
|
20241112,104300,5386195750,24050,24100,24100,24050,261
|
|
20241112,104200,5379906000,24100,24100,24100,24050,82
|
|
20241112,104100,5377933100,24050,24100,24100,24000,359
|
|
20241112,104000,5369284800,24000,24050,24100,24000,919
|
|
20241112,103900,5347151550,24050,24050,24100,24050,74
|
|
20241112,103800,5345371500,24050,24100,24150,24050,174
|
|
20241112,103700,5341182550,24100,24150,24150,24050,32
|
|
20241112,103600,5340411100,24100,24050,24100,24050,182
|
|
20241112,103500,5336026200,24150,24100,24150,24050,128
|
|
20241112,103400,5332936400,24150,24100,24150,24050,482
|
|
20241112,103300,5321330450,24100,24050,24100,24000,796
|
|
20241112,103200,5302184200,24050,24000,24050,24000,300
|
|
20241112,103100,5294970900,24000,23950,24050,23950,70
|
|
20241112,103000,5293292050,23950,24000,24000,23900,378
|
|
20241112,102900,5284237850,24000,24050,24050,23850,5881
|
|
20241112,102800,5143825250,23950,24100,24100,23950,2005
|
|
20241112,102700,5095726200,24000,24000,24100,24000,85
|
|
20241112,102600,5093685800,24000,24000,24100,24000,48
|
|
20241112,102500,5092533700,24000,24100,24100,24000,52
|
|
20241112,102400,5091285100,24100,24050,24100,24000,374
|
|
20241112,102300,5082286250,24050,24100,24100,24050,144
|
|
20241112,102200,5078816100,24100,24000,24100,24000,448
|
|
20241112,102100,5068042300,24000,23950,24000,23950,34
|
|
20241112,102000,5067227950,24000,24050,24050,23950,1025
|
|
20241112,101900,5042678150,23950,24000,24000,23900,412
|
|
20241112,101800,5032795600,24000,23950,24000,23850,1642
|
|
20241112,101700,4993555050,24050,23950,24050,23950,160
|
|
20241112,101600,4989721150,23950,23950,23950,23950,1120
|
|
20241112,101500,4962897150,24050,24000,24100,24000,1194
|
|
20241112,101400,4934228600,24000,24050,24050,24000,187
|
|
20241112,101300,4929738500,24050,24050,24150,24000,1332
|
|
20241112,101200,4897759250,24050,24100,24150,24050,415
|
|
20241112,101100,4887774400,24100,24050,24150,24000,221
|
|
20241112,101000,4882459450,24050,24150,24200,24050,1849
|
|
20241112,100900,4837938500,24200,24300,24300,24150,717
|
|
20241112,100800,4820609900,24300,24200,24350,24150,3176
|
|
20241112,100700,4743899500,24250,24300,24300,24150,260
|
|
20241112,100600,4737601500,24250,24300,24350,24150,1416
|
|
20241112,100500,4703260750,24300,24100,24300,24100,2240
|
|
20241112,100400,4649104300,24150,24100,24150,24050,526
|
|
20241112,100300,4636423550,24100,24150,24150,24050,921
|
|
20241112,100200,4614227450,24100,24150,24150,24050,3251
|
|
20241112,100100,4535832400,24150,24400,24400,24100,3584
|
|
20241112,100000,4449095050,24450,24450,24500,24300,564
|
|
20241112,095900,4435350450,24500,24450,24500,24400,759
|
|
20241112,095800,4416782250,24400,24450,24500,24400,902
|
|
20241112,095700,4394719100,24450,24450,24500,24350,1140
|
|
20241112,095600,4366892800,24450,24500,24500,24300,841
|
|
20241112,095500,4346317500,24500,24400,24500,24350,760
|
|
20241112,095400,4327733300,24350,24450,24500,24350,753
|
|
20241112,095300,4309343250,24550,24400,24550,24400,1942
|
|
20241112,095200,4261806200,24350,24450,24450,24250,2239
|
|
20241112,095100,4207283750,24400,24550,24550,24400,1019
|
|
20241112,095000,4182349800,24500,24550,24650,24500,785
|
|
20241112,094900,4163048250,24550,24650,24650,24450,723
|
|
20241112,094800,4145301000,24500,24600,24650,24500,1226
|
|
20241112,094700,4115131500,24650,24600,24650,24400,7962
|
|
20241112,094600,3919916850,24650,24700,24700,24600,2219
|
|
20241112,094500,3865216700,24500,24550,24700,24500,2738
|
|
20241112,094400,3797757400,24550,24550,24650,24500,1065
|
|
20241112,094300,3771564750,24500,24650,24700,24500,2432
|
|
20241112,094200,3711665950,24650,24650,24650,24600,1422
|
|
20241112,094100,3676644850,24650,24600,24700,24600,2564
|
|
20241112,094000,3613432000,24600,24500,24600,24500,1443
|
|
20241112,093900,3578031600,24500,24550,24650,24500,2662
|
|
20241112,093800,3512587750,24550,24500,24550,24500,1118
|
|
20241112,093700,3485195400,24500,24450,24500,24400,1536
|
|
20241112,093600,3447594000,24450,24350,24450,24350,568
|
|
20241112,093500,3433735550,24350,24350,24400,24300,111
|
|
20241112,093400,3431031800,24400,24350,24400,24300,1316
|
|
20241112,093300,3398979350,24350,24300,24350,24300,962
|
|
20241112,093200,3375566750,24300,24300,24300,24250,359
|
|
20241112,093100,3366854900,24250,24300,24400,24250,1347
|
|
20241112,093000,3334159500,24400,24400,24400,24250,905
|
|
20241112,092900,3312152700,24350,24300,24400,24250,647
|
|
20241112,092800,3296418900,24300,24300,24350,24200,543
|
|
20241112,092700,3283233350,24250,24350,24450,24250,988
|
|
20241112,092600,3259179550,24350,24500,24500,24300,617
|
|
20241112,092500,3244140000,24300,24350,24500,24300,8213
|
|
20241112,092400,3044540600,24350,24300,24550,24250,3242
|
|
20241112,092300,2965536600,24250,24600,24600,24200,6781
|
|
20241112,092200,2800247750,24700,24650,24700,24550,649
|
|
20241112,092100,2784255500,24700,24650,24700,24600,919
|
|
20241112,092000,2761602150,24650,24600,24650,24500,1529
|
|
20241112,091900,2724014700,24500,24500,24550,24400,1257
|
|
20241112,091800,2693269450,24500,24550,24600,24400,1081
|
|
20241112,091700,2666764450,24550,24600,24600,24400,2340
|
|
20241112,091600,2609393400,24600,24650,24700,24550,1783
|
|
20241112,091500,2565446700,24550,24650,24700,24450,1781
|
|
20241112,091400,2521673550,24600,24600,24750,24550,1579
|
|
20241112,091300,2482714000,24750,24550,24800,24500,6494
|
|
20241112,091200,2323076200,24100,24100,24100,24100,0
|
|
20241112,091100,2323076200,24100,24900,24900,24100,4446
|
|
20241112,091000,2214031900,24800,24850,24900,24800,1358
|
|
20241112,090900,2180308300,24850,25000,25000,24800,4021
|
|
20241112,090800,2080214250,25000,25150,25200,24950,3638
|
|
20241112,090700,1989147300,25200,25250,25350,25150,12270
|
|
20241112,090600,1679128150,25300,24950,25400,24900,25973
|
|
20241112,090500,1022664500,24900,25000,25150,24750,10414
|
|
20241112,090400,762665050,24950,24800,25150,24750,18320
|
|
20241112,090300,305673700,24800,24450,24800,24350,6043
|
|
20241112,090200,157005150,24400,24150,24400,24150,1148
|
|
20241112,090100,129124700,24150,24100,24250,24100,2093
|
|
20241112,090000,78553350,24100,24200,24200,24000,3250
|